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 (%)
Sep 29, 2023 0.7809 0.8082 0.7600 0.7649 544,720 +0.01(+0.88%)
Sep 28, 2023 0.7600 0.7699 0.7390 0.7582 1,192,165 +0.02(+2.64%)
Sep 27, 2023 0.7163 0.7600 0.7163 0.7387 462,325 +0.02(+2.97%)
Sep 26, 2023 0.7074 0.7480 0.7074 0.7174 800,618 -0.01(-0.98%)
Sep 25, 2023 0.7400 0.7399 0.7188 0.7245 953,389 -0.03(-4.38%)
Sep 22, 2023 0.7761 0.7818 0.7470 0.7577 574,258 -0.01(-1.70%)
Sep 21, 2023 0.7900 0.8029 0.7600 0.7708 685,227 -0.02(-3.04%)
Sep 20, 2023 0.8500 0.8500 0.7906 0.7950 835,392 -0.04(-4.61%)
Sep 19, 2023 0.8400 0.8511 0.8129 0.8334 544,240 -0.02(-2.01%)
Sep 18, 2023 0.8600 0.8821 0.8401 0.8505 705,361 -0.00(-0.26%)
Sep 15, 2023 0.9000 0.9000 0.8527 0.8527 1,548,107 -0.04(-4.65%)
Sep 14, 2023 0.8800 0.9200 0.8727 0.8943 599,971 +0.01(+1.61%)
Sep 13, 2023 0.9252 0.9466 0.8800 0.8801 957,451 -0.05(-4.96%)
Sep 12, 2023 0.9500 0.9759 0.9105 0.9260 1,022,703 +0.01(+0.65%)
Sep 11, 2023 0.9400 0.9800 0.9072 0.9200 1,422,340 -0.02(-1.82%)
Sep 08, 2023 0.9500 0.9747 0.9150 0.9371 737,437 -0.02(-1.82%)
Sep 07, 2023 1.000 1.010 0.9350 0.9545 1,026,497 -0.07(-6.42%)
Sep 06, 2023 1.070 1.080 1.010 1.020 425,671 -0.06(-5.56%)
Sep 05, 2023 1.000 1.080 0.9930 1.080 992,438 +0.09(+9.08%)
Sep 01, 2023 0.9680 1.005 0.9381 0.9901 1,187,416 +0.05(+5.04%)
Aug 31, 2023 1.030 1.040 0.9350 0.9426 1,719,459 -0.08(-7.59%)
Aug 30, 2023 1.030 1.040 1.010 1.020 420,833 -0.01(-0.97%)
Aug 29, 2023 1.020 1.040 1.000 1.030 452,613 +0.02(+1.98%)
Aug 28, 2023 1.030 1.030 1.000 1.010 468,351 +0.01(+1.22%)
Aug 25, 2023 0.9900 1.020 0.9800 0.9978 574,415 +0.00(+0.34%)
Aug 24, 2023 1.050 1.050 0.9944 0.9944 535,958 -0.05(-4.38%)
Aug 23, 2023 0.9900 1.050 0.9901 1.040 681,105 +0.05(+5.20%)
Aug 22, 2023 0.9900 1.010 0.9800 0.9886 554,170 +0.00(+0.09%)
Aug 21, 2023 1.020 1.020 0.9708 0.9877 1,348,928 -0.03(-3.17%)
Aug 18, 2023 1.020 1.070 1.010 1.020 702,804 +0.00(+0.00%)
Aug 17, 2023 1.100 1.100 1.020 1.020 1,549,754 -0.05(-4.67%)
Aug 16, 2023 1.000 1.120 1.000 1.070 1,666,436 +0.05(+4.90%)
Aug 15, 2023 1.020 1.049 1.000 1.020 657,164 +0.00(+0.00%)
Aug 14, 2023 1.070 1.080 1.020 1.020 599,173 -0.06(-5.56%)
Aug 11, 2023 1.050 1.100 1.030 1.080 486,065 +0.03(+2.86%)
Aug 10, 2023 1.040 1.080 1.010 1.050 911,516 +0.04(+3.96%)
Aug 09, 2023 1.100 1.140 1.000 1.010 1,348,406 -0.09(-8.18%)
Aug 08, 2023 1.110 1.120 1.070 1.100 750,909 -0.04(-3.51%)
Aug 07, 2023 1.190 1.190 1.100 1.140 778,782 -0.02(-1.72%)
Aug 04, 2023 1.130 1.190 1.110 1.160 2,653,050 +0.04(+3.57%)
Aug 03, 2023 1.120 1.200 1.120 1.120 934,964 -0.04(-3.45%)
Aug 02, 2023 1.220 1.225 1.160 1.160 885,697 -0.08(-6.45%)
Aug 01, 2023 1.250 1.260 1.180 1.240 920,289 -0.01(-0.80%)
Jul 31, 2023 1.200 1.265 1.200 1.250 803,497 +0.03(+2.46%)
Jul 28, 2023 1.180 1.240 1.180 1.220 549,595 +0.04(+3.39%)
Jul 27, 2023 1.270 1.290 1.160 1.180 604,245 -0.06(-4.84%)
Jul 26, 2023 1.190 1.295 1.180 1.240 501,674 +0.04(+3.33%)
Jul 25, 2023 1.250 1.275 1.190 1.200 744,826 -0.06(-4.76%)
Jul 24, 2023 1.250 1.285 1.240 1.260 472,033 +0.00(+0.00%)
Jul 21, 2023 1.230 1.280 1.190 1.260 671,672 +0.04(+3.28%)
Jul 20, 2023 1.300 1.300 1.210 1.220 586,328 -0.07(-5.43%)
Jul 19, 2023 1.350 1.380 1.280 1.290 656,747 -0.06(-4.44%)
Jul 18, 2023 1.340 1.380 1.320 1.350 485,640 +0.02(+1.50%)
Jul 17, 2023 1.290 1.370 1.270 1.330 532,954 +0.04(+3.10%)
Jul 14, 2023 1.390 1.390 1.270 1.290 688,346 -0.09(-6.52%)
Jul 13, 2023 1.320 1.430 1.320 1.380 724,700 +0.03(+2.22%)
Jul 12, 2023 1.430 1.430 1.335 1.350 676,226 -0.02(-1.46%)
Jul 11, 2023 1.340 1.400 1.335 1.370 673,825 +0.04(+3.01%)
Jul 10, 2023 1.240 1.340 1.210 1.330 712,877 +0.11(+9.02%)
Jul 07, 2023 1.170 1.240 1.150 1.220 592,647 +0.06(+5.17%)
Jul 06, 2023 1.140 1.160 1.050 1.160 2,017,579 +0.01(+0.87%)
Jul 05, 2023 1.220 1.230 1.120 1.150 879,342 -0.04(-3.36%)
Jul 03, 2023 1.230 1.290 1.180 1.190 711,240 -0.06(-4.80%)
Jun 30, 2023 1.250 1.320 1.230 1.250 1,194,926 -0.02(-1.57%)
Jun 29, 2023 1.160 1.270 1.150 1.270 637,510 +0.09(+7.63%)
Jun 28, 2023 1.210 1.230 1.160 1.180 660,935 -0.04(-3.28%)
Jun 27, 2023 1.260 1.260 1.150 1.220 855,737 +0.01(+0.83%)
Jun 26, 2023 1.170 1.225 1.140 1.210 1,145,064 +0.03(+2.54%)
Jun 23, 2023 1.140 1.190 1.110 1.180 2,776,710 +0.04(+3.51%)
Jun 22, 2023 1.160 1.210 1.140 1.140 868,379 -0.04(-3.39%)
Jun 21, 2023 1.230 1.250 1.160 1.180 1,052,463 -0.07(-5.60%)
Jun 20, 2023 1.340 1.340 1.210 1.250 1,081,019 -0.07(-5.30%)
Jun 16, 2023 1.500 1.510 1.315 1.320 1,513,939 -0.16(-10.81%)
Jun 15, 2023 1.380 1.480 1.320 1.480 1,178,661 +0.26(+21.31%)
May 08, 2023 1.260 1.260 1.160 1.220 1,679,065 +0.14(+12.96%)
May 05, 2023 1.030 1.100 1.020 1.080 653,493 +0.06(+5.88%)
May 04, 2023 1.000 1.040 1.000 1.020 470,249 +0.01(+0.99%)
May 03, 2023 0.9000 1.050 0.9000 1.010 1,350,046 +0.11(+11.82%)
May 02, 2023 0.9300 0.9500 0.8901 0.9032 1,104,115 -0.04(-4.08%)
May 01, 2023 1.000 1.000 0.9217 0.9416 631,799 -0.05(-5.07%)
Apr 28, 2023 1.040 1.040 0.9700 0.9919 865,681 -0.03(-2.75%)
Apr 27, 2023 0.9700 1.030 0.9502 1.020 804,968 +0.05(+4.87%)
Apr 26, 2023 0.9300 1.010 0.9300 0.9726 606,292 +0.05(+5.15%)
Apr 25, 2023 0.9300 0.9398 0.9016 0.9250 779,555 -0.02(-2.37%)
Apr 24, 2023 0.9889 1.010 0.9328 0.9475 892,184 -0.07(-7.11%)
Apr 21, 2023 0.9900 1.035 0.9663 1.020 633,915 +0.03(+3.01%)
Apr 20, 2023 1.020 1.040 0.9821 0.9902 812,779 -0.03(-2.92%)
Apr 19, 2023 1.060 1.090 1.010 1.020 742,953 -0.04(-3.77%)
Apr 18, 2023 1.110 1.130 1.055 1.060 827,309 -0.02(-1.85%)
Apr 17, 2023 1.080 1.100 1.040 1.080 754,011 +0.03(+2.86%)
Apr 14, 2023 1.130 1.131 1.030 1.050 950,852 -0.08(-7.08%)
Apr 13, 2023 0.9300 1.170 0.9217 1.130 2,016,371 +0.21(+22.81%)
Apr 12, 2023 1.040 1.090 0.9170 0.9201 2,723,619 -0.10(-9.79%)
Apr 11, 2023 1.030 1.090 1.010 1.020 818,142 +0.00(+0.00%)
Apr 10, 2023 1.040 1.050 1.000 1.020 903,620 -0.02(-1.92%)
Apr 06, 2023 1.020 1.050 1.000 1.040 761,648 +0.02(+1.96%)
Apr 05, 2023 1.120 1.120 1.010 1.020 1,029,980 -0.06(-5.56%)
Apr 04, 2023 1.170 1.170 1.070 1.080 959,709 -0.08(-6.90%)
Apr 03, 2023 1.190 1.200 1.120 1.160 884,257 -0.03(-2.52%)
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 1,187,316 -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%)
Jan 03, 2023 1.380 1.420 1.250 1.280 998,721 -0.08(-5.88%)
Dec 30, 2022 1.300 1.380 1.300 1.360 1,520,226 +0.02(+1.49%)
Dec 29, 2022 1.310 1.379 1.260 1.340 1,190,554 +0.10(+8.06%)
Dec 28, 2022 1.200 1.290 1.200 1.240 1,042,485 +0.02(+1.64%)
Dec 27, 2022 1.250 1.270 1.210 1.220 1,230,576 -0.05(-3.94%)
Dec 23, 2022 1.290 1.310 1.200 1.270 1,222,457 -0.04(-3.05%)
Dec 22, 2022 1.390 1.395 1.275 1.310 1,601,645 -0.09(-6.43%)
Dec 21, 2022 1.410 1.460 1.390 1.400 882,404 -0.02(-1.41%)
Dec 20, 2022 1.420 1.495 1.415 1.420 1,440,301 +0.00(+0.00%)
Dec 19, 2022 1.490 1.490 1.390 1.420 2,150,085 -0.06(-4.05%)
Dec 16, 2022 1.530 1.540 1.470 1.480 2,532,820 -0.05(-3.27%)
Dec 15, 2022 1.510 1.580 1.510 1.530 1,715,114 -0.01(-0.65%)
Dec 14, 2022 1.520 1.570 1.500 1.540 2,000,166 +0.00(+0.00%)
Dec 13, 2022 1.630 1.710 1.530 1.540 1,427,018 -0.02(-1.28%)
Dec 12, 2022 1.550 1.570 1.510 1.560 1,347,316 +0.03(+1.96%)
Dec 09, 2022 1.520 1.570 1.500 1.530 1,094,978 +0.00(+0.00%)
Dec 08, 2022 1.520 1.565 1.480 1.530 964,567 +0.03(+2.00%)
Dec 07, 2022 1.570 1.590 1.490 1.500 982,625 -0.09(-5.66%)
Dec 06, 2022 1.780 1.780 1.580 1.590 1,222,038 -0.17(-9.66%)
Dec 05, 2022 1.770 1.779 1.700 1.760 1,120,225 +0.00(+0.00%)
Dec 02, 2022 1.650 1.775 1.620 1.760 922,417 +0.07(+4.14%)
Dec 01, 2022 1.690 1.780 1.655 1.690 1,165,651 +0.01(+0.60%)
Nov 30, 2022 1.670 1.710 1.570 1.680 1,555,190 +0.02(+1.20%)
Nov 29, 2022 1.500 1.730 1.495 1.660 2,452,210 +0.17(+11.41%)
Nov 28, 2022 1.580 1.580 1.460 1.490 1,754,138 -0.08(-5.10%)
Nov 25, 2022 1.590 1.600 1.540 1.570 704,061 -0.05(-3.09%)
Nov 23, 2022 1.600 1.640 1.560 1.620 892,254 +0.04(+2.53%)
Nov 22, 2022 1.630 1.640 1.550 1.580 1,466,799 -0.05(-3.07%)
Nov 21, 2022 1.710 1.720 1.600 1.630 1,685,442 -0.09(-5.23%)
Nov 18, 2022 1.940 1.940 1.700 1.720 1,752,373 -0.09(-4.97%)
Nov 17, 2022 1.900 1.900 1.800 1.810 1,253,998 -0.10(-5.24%)
Nov 16, 2022 2.240 2.260 1.880 1.910 1,660,267 -0.37(-16.23%)
Nov 15, 2022 2.080 2.385 2.080 2.280 2,687,736 +0.26(+12.87%)
Nov 14, 2022 2.020 2.080 1.950 2.020 1,582,902 +0.00(+0.00%)
Nov 11, 2022 1.800 2.075 1.800 2.020 2,084,138 +0.22(+12.22%)
Nov 10, 2022 1.650 1.800 1.625 1.800 1,666,261 +0.19(+11.80%)
Nov 09, 2022 1.750 1.780 1.560 1.610 2,291,648 -0.19(-10.56%)
Nov 08, 2022 1.880 1.880 1.760 1.800 973,242 -0.06(-3.23%)
Nov 07, 2022 1.860 1.890 1.790 1.860 927,971 +0.06(+3.33%)
Nov 04, 2022 1.830 1.835 1.720 1.800 982,495 +0.03(+1.69%)
Nov 03, 2022 1.770 1.855 1.752 1.770 1,041,484 +0.00(+0.00%)
Nov 02, 2022 1.870 1.920 1.760 1.770 1,775,365 -0.12(-6.35%)
Nov 01, 2022 2.080 2.080 1.870 1.890 862,280 -0.11(-5.50%)
Oct 31, 2022 2.000 2.020 1.925 2.000 1,496,604 +0.04(+2.04%)
Oct 28, 2022 1.970 1.980 1.885 1.960 1,247,380 -0.02(-1.01%)
Oct 27, 2022 2.090 2.110 1.970 1.980 768,911 -0.05(-2.46%)
Oct 26, 2022 2.080 2.160 2.020 2.030 1,290,402 -0.09(-4.25%)
Oct 25, 2022 1.880 2.120 1.870 2.120 1,472,981 +0.24(+12.77%)
Oct 24, 2022 1.990 2.030 1.860 1.880 1,149,473 -0.11(-5.53%)
Oct 21, 2022 1.950 2.000 1.873 1.990 779,215 +0.05(+2.58%)
Oct 20, 2022 1.900 2.010 1.890 1.940 698,320 +0.03(+1.57%)
Oct 19, 2022 1.990 2.000 1.880 1.910 955,136 -0.12(-5.91%)
Oct 18, 2022 2.110 2.175 1.960 2.030 997,722 -0.01(-0.49%)
Oct 17, 2022 1.910 2.040 1.890 2.040 1,065,112 +0.19(+10.27%)
Oct 14, 2022 2.000 2.040 1.830 1.850 1,311,240 -0.11(-5.61%)
Oct 13, 2022 1.850 1.985 1.750 1.960 1,194,770 +0.05(+2.62%)
Oct 12, 2022 1.940 1.990 1.870 1.910 1,275,579 -0.04(-2.05%)
Oct 11, 2022 1.950 2.035 1.850 1.950 1,218,652 -0.01(-0.51%)
Oct 10, 2022 2.080 2.100 1.900 1.960 1,020,420 -0.10(-4.85%)
Oct 07, 2022 2.150 2.190 2.005 2.060 905,901 -0.11(-5.07%)
Oct 06, 2022 2.110 2.210 2.110 2.170 1,006,438 +0.06(+2.84%)
Oct 05, 2022 2.140 2.170 2.025 2.110 1,068,453 -0.08(-3.65%)
Oct 04, 2022 2.130 2.270 2.130 2.190 2,326,663 +0.17(+8.42%)
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.