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

- Apartments

Recent Quotes

My Watchlist

Indicators

Aeva Technologies Inc (NY: AEVA )

3.190 -0.100 (-3.04%)

Official Closing Price Updated: 4:10 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 19, 2024	3.300	3.340	3.120	3.290	255,263	-0.02(-0.60%)
Jul 18, 2024	3.360	3.470	3.230	3.310	256,199	-0.07(-2.07%)
Jul 17, 2024	3.620	3.750	3.300	3.380	385,758	-0.38(-10.11%)
Jul 16, 2024	3.440	3.870	3.420	3.760	613,499	+0.36(+10.59%)
Jul 15, 2024	3.090	3.480	3.090	3.400	411,184	+0.37(+12.21%)
Jul 12, 2024	2.890	3.070	2.880	3.030	239,075	+0.17(+5.94%)
Jul 11, 2024	2.770	2.900	2.730	2.860	226,185	+0.25(+9.58%)
Jul 10, 2024	2.740	2.760	2.570	2.610	318,466	-0.11(-4.04%)
Jul 09, 2024	2.590	2.780	2.570	2.720	297,287	+0.18(+7.09%)
Jul 08, 2024	2.330	2.640	2.300	2.540	264,294	+0.19(+8.09%)
Jul 05, 2024	2.280	2.380	2.201	2.350	428,838	+0.02(+0.86%)
Jul 03, 2024	2.290	2.400	2.260	2.330	283,238	+0.04(+1.75%)
Jul 02, 2024	2.460	2.490	2.240	2.290	374,351	-0.20(-8.03%)
Jul 01, 2024	2.520	2.545	2.410	2.490	212,179	-0.03(-1.19%)
Jun 28, 2024	2.540	2.630	2.460	2.520	929,826	-0.05(-1.95%)
Jun 27, 2024	2.500	2.600	2.493	2.570	196,146	+0.05(+1.98%)
Jun 26, 2024	2.500	2.620	2.480	2.520	147,609	-0.01(-0.40%)
Jun 25, 2024	2.520	2.570	2.480	2.530	173,052	-0.05(-1.94%)
Jun 24, 2024	2.600	2.660	2.500	2.580	116,543	-0.02(-0.77%)
Jun 21, 2024	2.510	2.630	2.440	2.600	199,759	+0.04(+1.56%)
Jun 20, 2024	2.730	2.750	2.560	2.560	265,806	-0.21(-7.58%)
Jun 18, 2024	2.770	2.880	2.730	2.770	216,068	+0.01(+0.36%)
Jun 17, 2024	2.700	2.832	2.700	2.760	172,183	+0.00(+0.00%)
Jun 14, 2024	2.770	2.770	2.520	2.760	176,948	-0.03(-1.08%)
Jun 13, 2024	2.920	2.980	2.740	2.790	136,638	-0.20(-6.69%)
Jun 12, 2024	3.030	3.180	2.940	2.990	170,749	+0.00(+0.00%)
Jun 11, 2024	3.060	3.140	2.920	2.990	193,561	-0.12(-3.86%)
Jun 10, 2024	3.080	3.200	3.060	3.110	121,081	-0.01(-0.32%)
Jun 07, 2024	3.090	3.150	3.000	3.120	246,698	-0.04(-1.27%)
Jun 06, 2024	3.040	3.210	3.040	3.160	138,373	+0.10(+3.27%)
Jun 05, 2024	3.100	3.150	2.960	3.060	445,175	-0.03(-0.97%)
Jun 04, 2024	3.230	3.270	3.080	3.090	210,823	-0.22(-6.65%)
Jun 03, 2024	3.270	3.370	3.170	3.310	204,237	+0.08(+2.48%)
May 31, 2024	3.280	3.350	3.130	3.230	154,791	-0.03(-0.92%)
May 30, 2024	3.120	3.310	3.120	3.260	133,818	+0.10(+3.16%)
May 29, 2024	3.250	3.320	3.140	3.160	196,592	-0.14(-4.24%)
May 28, 2024	3.450	3.490	3.285	3.300	179,016	-0.11(-3.23%)
May 24, 2024	3.310	3.480	3.280	3.410	169,680	+0.13(+3.96%)
May 23, 2024	3.470	3.490	3.250	3.280	309,872	-0.17(-4.93%)
May 22, 2024	3.270	3.470	3.260	3.450	206,472	+0.15(+4.55%)
May 21, 2024	3.460	3.500	3.260	3.300	179,861	-0.17(-4.90%)
May 20, 2024	3.400	3.640	3.380	3.470	287,037	+0.07(+2.06%)
May 17, 2024	3.410	3.580	3.350	3.400	160,459	+0.00(+0.00%)
May 16, 2024	3.580	3.600	3.380	3.400	219,585	-0.20(-5.56%)
May 15, 2024	3.860	3.870	3.590	3.600	178,354	-0.19(-5.01%)
May 14, 2024	3.490	3.820	3.460	3.790	329,999	+0.37(+10.82%)
May 13, 2024	3.390	3.580	3.390	3.420	159,013	+0.07(+2.09%)
May 10, 2024	3.500	3.550	3.230	3.350	272,273	-0.14(-4.01%)
May 09, 2024	3.470	3.630	3.360	3.490	231,762	+0.03(+0.87%)
May 08, 2024	3.480	3.600	3.320	3.460	288,661	+0.01(+0.29%)
May 07, 2024	3.460	3.520	3.380	3.450	186,873	+0.01(+0.29%)
May 06, 2024	3.540	3.650	3.390	3.440	254,244	+0.02(+0.58%)
May 03, 2024	3.200	3.620	3.200	3.420	481,407	+0.32(+10.32%)
May 02, 2024	3.130	3.220	3.002	3.100	333,492	+0.03(+0.98%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Aeva Technologies Inc (NY: AEVA )

Historical Prices