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 28, 2024 3.530 3.875 3.875 3.930 669,265 +0.39(+11.02%)
Mar 27, 2024 3.410 3.707 3.310 3.540 600,133 +0.06(+1.72%)
Mar 26, 2024 3.890 3.900 3.480 3.480 560,043 -0.42(-10.77%)
Mar 25, 2024 4.000 4.150 3.890 3.900 366,244 -0.19(-4.65%)
Mar 22, 2024 4.260 4.300 3.880 4.090 713,789 -0.27(-6.19%)
Mar 21, 2024 4.760 4.960 4.300 4.360 633,225 -0.45(-9.36%)
Mar 20, 2024 5.000 5.090 4.440 4.810 746,973 -0.39(-7.50%)
Mar 19, 2024 5.160 5.540 4.650 5.200 552,466 +4.19(+414.85%)
Mar 18, 2024 1.000 1.060 0.9800 1.010 1,733,088 +0.02(+1.73%)
Mar 15, 2024 0.9600 1.100 0.9511 0.9928 2,782,216 +0.02(+1.87%)
Mar 14, 2024 1.050 1.050 0.9701 0.9746 1,314,805 -0.06(-5.38%)
Mar 13, 2024 1.070 1.119 1.020 1.030 1,691,879 -0.07(-6.36%)
Mar 12, 2024 1.250 1.260 0.9493 1.100 3,990,598 -0.20(-15.38%)
Mar 11, 2024 1.370 1.410 1.240 1.300 1,354,998 -0.02(-1.52%)
Mar 08, 2024 1.210 1.450 1.201 1.320 3,737,271 +0.13(+10.92%)
Mar 07, 2024 1.100 1.220 1.080 1.190 2,047,647 +0.10(+9.17%)
Mar 06, 2024 1.020 1.120 0.9950 1.090 1,983,270 +0.08(+7.92%)
Mar 05, 2024 1.050 1.050 0.9619 1.010 1,438,528 -0.02(-1.94%)
Mar 04, 2024 1.040 1.080 0.9800 1.030 1,542,230 +0.00(+0.00%)
Mar 01, 2024 1.020 1.060 0.9521 1.030 873,846 +0.02(+1.98%)
Feb 29, 2024 0.9650 1.020 0.9482 1.010 1,282,877 +0.07(+7.25%)
Feb 28, 2024 0.9310 1.020 0.9310 0.9417 702,218 -0.02(-2.44%)
Feb 27, 2024 1.010 1.030 0.9500 0.9653 776,937 -0.04(-4.43%)
Feb 26, 2024 0.9700 1.050 0.9535 1.010 1,041,452 +0.06(+5.95%)
Feb 23, 2024 0.9400 1.030 0.9215 0.9533 836,629 +0.00(+0.19%)
Feb 22, 2024 0.9450 0.9700 0.9400 0.9515 455,174 +0.01(+1.21%)
Feb 21, 2024 0.9500 0.9610 0.9000 0.9401 1,003,682 -0.01(-1.20%)
Feb 20, 2024 1.040 1.050 0.9513 0.9515 1,430,818 -0.11(-10.24%)
Feb 16, 2024 1.080 1.120 1.030 1.060 792,474 -0.01(-0.93%)
Feb 15, 2024 0.9800 1.140 0.9800 1.070 1,272,638 +0.09(+8.66%)
Feb 14, 2024 0.9500 0.9899 0.9200 0.9847 767,323 +0.04(+4.60%)
Feb 13, 2024 1.000 1.040 0.9350 0.9414 1,307,500 -0.08(-7.71%)
Feb 12, 2024 1.050 1.150 0.9999 1.020 1,623,179 -0.05(-4.67%)
Feb 09, 2024 0.8700 1.080 0.8605 1.070 2,198,256 +0.19(+21.72%)
Feb 08, 2024 0.8200 0.9000 0.8200 0.8791 613,462 +0.04(+4.47%)
Feb 07, 2024 0.8800 0.9280 0.8208 0.8415 632,980 -0.05(-6.12%)
Feb 06, 2024 0.8500 0.9292 0.8300 0.8964 834,156 +0.06(+7.44%)
Feb 05, 2024 0.8600 0.8700 0.8200 0.8343 585,771 -0.04(-4.10%)
Feb 02, 2024 0.8200 0.8800 0.8140 0.8700 514,353 +0.04(+5.21%)
Feb 01, 2024 0.8832 0.8946 0.8100 0.8269 827,208 -0.03(-2.95%)
Jan 31, 2024 0.8300 0.9000 0.8100 0.8520 838,485 +0.03(+4.19%)
Jan 30, 2024 0.8853 0.8853 0.8102 0.8177 768,521 -0.05(-5.51%)
Jan 29, 2024 0.8400 0.8692 0.7900 0.8654 838,972 +0.01(+1.20%)
Jan 26, 2024 0.9000 0.9500 0.8351 0.8551 873,558 -0.04(-4.13%)
Jan 25, 2024 0.9169 0.9169 0.8418 0.8919 980,079 +0.01(+1.04%)
Jan 24, 2024 0.9648 0.9696 0.8545 0.8827 851,815 -0.06(-6.44%)
Jan 23, 2024 0.9600 0.9799 0.9201 0.9435 647,234 +0.01(+0.93%)
Jan 22, 2024 0.9725 0.9796 0.8708 0.9348 1,191,481 +0.01(+1.03%)
Jan 19, 2024 0.9700 0.9700 0.8701 0.9253 1,167,583 -0.00(-0.52%)
Jan 18, 2024 0.9500 0.9533 0.8114 0.9301 1,958,132 -0.01(-1.06%)
Jan 17, 2024 1.020 1.020 0.9309 0.9401 2,248,618 -0.07(-6.92%)
Jan 16, 2024 1.100 1.105 1.000 1.010 1,859,368 -0.12(-10.62%)
Jan 12, 2024 1.160 1.170 1.090 1.130 2,314,426 -0.03(-2.59%)
Jan 11, 2024 1.120 1.180 1.030 1.160 2,590,862 +0.06(+5.45%)
Jan 10, 2024 1.040 1.190 1.020 1.100 2,909,329 +0.10(+10.00%)
Jan 09, 2024 1.230 1.250 0.9700 1.000 4,363,011 -0.17(-14.53%)
Jan 08, 2024 1.180 1.280 1.100 1.170 3,328,649 +0.05(+4.46%)
Jan 05, 2024 1.000 1.200 0.9601 1.120 3,026,469 +0.12(+12.00%)
Jan 04, 2024 1.010 1.010 0.9200 1.000 3,023,247 -0.01(-0.99%)
Jan 03, 2024 0.7800 1.060 0.7800 1.010 10,050,118 +0.28(+38.36%)
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.