Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aeva Technologies Inc (NY: AEVA )

3.090 +0.150 (+5.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 1.110 1.200 1.110 1.190 905,901 +0.07(+6.25%)
Mar 30, 2023 1.160 1.220 1.120 1.120 939,235 -0.02(-1.75%)
Mar 29, 2023 1.170 1.170 1.080 1.140 1,513,969 +0.00(+0.00%)
Mar 28, 2023 1.110 1.160 1.090 1.140 1,385,121 +0.01(+0.88%)
Mar 27, 2023 1.230 1.230 1.110 1.130 2,093,511 -0.05(-4.24%)
Mar 24, 2023 1.410 1.410 1.170 1.180 3,189,135 -0.24(-16.90%)
Mar 23, 2023 1.420 1.518 1.350 1.420 1,876,073 +0.01(+0.71%)
Mar 22, 2023 1.560 1.560 1.385 1.410 1,532,376 -0.13(-8.44%)
Mar 21, 2023 1.500 1.570 1.480 1.540 1,274,187 +0.07(+4.76%)
Mar 20, 2023 1.630 1.635 1.460 1.470 1,679,273 -0.17(-10.37%)
Mar 17, 2023 1.640 1.650 1.580 1.640 1,623,521 +0.01(+0.61%)
Mar 16, 2023 1.580 1.670 1.560 1.630 1,370,748 +0.01(+0.62%)
Mar 15, 2023 1.600 1.650 1.550 1.620 1,734,762 -0.04(-2.41%)
Mar 14, 2023 1.760 1.810 1.620 1.660 1,106,819 -0.04(-2.35%)
Mar 13, 2023 1.550 1.735 1.520 1.700 1,455,588 +0.12(+7.59%)
Mar 10, 2023 1.640 1.690 1.570 1.580 978,406 -0.04(-2.47%)
Mar 09, 2023 1.660 1.710 1.610 1.620 746,548 -0.08(-4.71%)
Mar 08, 2023 1.620 1.719 1.570 1.700 1,099,486 +0.08(+4.94%)
Mar 07, 2023 1.810 1.810 1.620 1.620 944,471 -0.14(-7.95%)
Mar 06, 2023 1.940 2.000 1.750 1.760 1,187,306 -0.16(-8.33%)
Mar 03, 2023 1.760 1.940 1.760 1.920 1,034,422 +0.17(+9.71%)
Mar 02, 2023 1.760 1.810 1.720 1.750 820,455 -0.03(-1.69%)
Mar 01, 2023 1.850 1.955 1.741 1.780 1,590,737 -0.01(-0.56%)
Feb 28, 2023 1.650 1.820 1.630 1.790 1,328,466 +0.15(+9.15%)
Feb 27, 2023 1.570 1.670 1.570 1.640 819,065 +0.05(+3.14%)
Feb 24, 2023 1.600 1.620 1.510 1.590 1,330,634 -0.05(-3.05%)
Feb 23, 2023 1.710 1.790 1.600 1.640 794,597 -0.05(-2.96%)
Feb 22, 2023 1.680 1.749 1.630 1.690 1,755,022 +0.02(+1.20%)
Feb 21, 2023 1.710 1.785 1.660 1.670 1,407,720 -0.06(-3.47%)
Feb 17, 2023 1.700 1.750 1.665 1.730 722,249 +0.02(+1.17%)
Feb 16, 2023 1.770 1.830 1.690 1.710 858,372 -0.10(-5.52%)
Feb 15, 2023 1.650 1.810 1.650 1.810 737,112 +0.13(+7.74%)
Feb 14, 2023 1.630 1.730 1.600 1.680 939,253 +0.03(+1.82%)
Feb 13, 2023 1.750 1.750 1.620 1.650 1,083,849 -0.09(-5.17%)
Feb 10, 2023 1.680 1.750 1.655 1.740 646,732 +0.01(+0.58%)
Feb 09, 2023 1.960 1.970 1.710 1.730 1,050,254 -0.18(-9.42%)
Feb 08, 2023 1.950 2.030 1.890 1.910 845,359 -0.02(-1.04%)
Feb 07, 2023 1.980 1.990 1.840 1.930 1,111,028 -0.01(-0.52%)
Feb 06, 2023 1.870 2.040 1.870 1.940 1,128,489 +0.03(+1.57%)
Feb 03, 2023 1.990 2.030 1.882 1.910 1,208,379 -0.09(-4.50%)
Feb 02, 2023 2.000 2.100 1.920 2.000 2,022,802 +0.09(+4.71%)
Feb 01, 2023 1.680 1.940 1.680 1.910 1,547,009 +0.22(+13.02%)
Jan 31, 2023 1.630 1.760 1.615 1.690 1,776,436 +0.08(+4.97%)
Jan 30, 2023 1.650 1.690 1.600 1.610 955,037 -0.09(-5.29%)
Jan 27, 2023 1.620 1.745 1.610 1.700 884,727 +0.03(+1.80%)
Jan 26, 2023 1.720 1.745 1.590 1.670 686,889 +0.01(+0.60%)
Jan 25, 2023 1.620 1.670 1.531 1.660 1,268,353 +0.06(+3.75%)
Jan 24, 2023 1.750 1.750 1.600 1.600 960,824 -0.12(-6.98%)
Jan 23, 2023 1.640 1.730 1.605 1.720 1,091,903 +0.07(+4.24%)
Jan 20, 2023 1.610 1.670 1.560 1.650 833,053 +0.06(+3.77%)
Jan 19, 2023 1.630 1.650 1.540 1.590 974,778 -0.10(-5.92%)
Jan 18, 2023 1.750 1.795 1.645 1.690 1,211,243 -0.02(-1.17%)
Jan 17, 2023 1.700 1.750 1.680 1.710 1,067,068 +0.02(+1.18%)
Jan 13, 2023 1.650 1.690 1.610 1.690 1,132,547 +0.02(+1.20%)
Jan 12, 2023 1.530 1.700 1.510 1.670 1,857,622 +0.14(+9.15%)
Jan 11, 2023 1.480 1.605 1.420 1.530 2,365,447 +0.08(+5.52%)
Jan 10, 2023 1.410 1.480 1.340 1.450 1,201,919 +0.07(+5.07%)
Jan 09, 2023 1.320 1.410 1.290 1.380 958,565 +0.11(+8.66%)
Jan 06, 2023 1.200 1.280 1.190 1.270 1,531,747 +0.08(+6.72%)
Jan 05, 2023 1.270 1.280 1.170 1.190 1,541,334 -0.09(-7.03%)
Jan 04, 2023 1.270 1.310 1.220 1.280 792,971 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.