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 )

3.150 +0.270 (+9.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jan 31, 2023 8.150 8.800 8.075 8.450 355,287 +0.40(+4.97%)
Jan 30, 2023 8.250 8.450 8.000 8.050 191,007 -0.45(-5.29%)
Jan 27, 2023 8.100 8.725 8.050 8.500 176,945 +0.15(+1.80%)
Jan 26, 2023 8.600 8.725 7.950 8.350 137,377 +0.05(+0.60%)
Jan 25, 2023 8.100 8.350 7.657 8.300 253,670 +0.30(+3.75%)
Jan 24, 2023 8.750 8.750 8.000 8.000 192,164 -0.60(-6.98%)
Jan 23, 2023 8.200 8.650 8.025 8.600 218,380 +0.35(+4.24%)
Jan 20, 2023 8.050 8.350 7.800 8.250 166,610 +0.30(+3.77%)
Jan 19, 2023 8.150 8.250 7.700 7.950 194,955 -0.50(-5.92%)
Jan 18, 2023 8.750 8.975 8.225 8.450 242,248 -0.10(-1.17%)
Jan 17, 2023 8.500 8.750 8.400 8.550 213,413 +0.10(+1.18%)
Jan 13, 2023 8.250 8.450 8.050 8.450 226,509 +0.10(+1.20%)
Jan 12, 2023 7.650 8.500 7.550 8.350 371,524 +0.70(+9.15%)
Jan 11, 2023 7.400 8.025 7.100 7.650 473,089 +0.40(+5.52%)
Jan 10, 2023 7.050 7.400 6.700 7.250 240,383 +0.35(+5.07%)
Jan 09, 2023 6.600 7.050 6.450 6.900 191,713 +0.55(+8.66%)
Jan 06, 2023 6.000 6.400 5.950 6.350 306,349 +0.40(+6.72%)
Jan 05, 2023 6.350 6.400 5.850 5.950 308,266 -0.45(-7.03%)
Jan 04, 2023 6.350 6.550 6.100 6.400 158,594 +0.00(+0.00%)
Jan 03, 2023 6.900 7.100 6.250 6.400 199,744 -0.40(-5.88%)
Dec 30, 2022 6.500 6.900 6.500 6.800 304,045 +0.10(+1.49%)
Dec 29, 2022 6.550 6.893 6.300 6.700 238,110 +0.50(+8.06%)
Dec 28, 2022 6.000 6.450 6.000 6.200 208,497 +0.10(+1.64%)
Dec 27, 2022 6.250 6.350 6.050 6.100 246,115 -0.25(-3.94%)
Dec 23, 2022 6.450 6.550 6.000 6.350 244,491 -0.20(-3.05%)
Dec 22, 2022 6.950 6.975 6.375 6.550 320,329 -0.45(-6.43%)
Dec 21, 2022 7.050 7.300 6.950 7.000 176,480 -0.10(-1.41%)
Dec 20, 2022 7.100 7.475 7.075 7.100 288,060 +0.00(+0.00%)
Dec 19, 2022 7.450 7.450 6.950 7.100 430,017 -0.30(-4.05%)
Dec 16, 2022 7.650 7.700 7.350 7.400 506,564 -0.25(-3.27%)
Dec 15, 2022 7.550 7.900 7.550 7.650 343,022 -0.05(-0.65%)
Dec 14, 2022 7.600 7.850 7.500 7.700 400,033 +0.00(+0.00%)
Dec 13, 2022 8.150 8.550 7.650 7.700 285,403 -0.10(-1.28%)
Dec 12, 2022 7.750 7.850 7.550 7.800 269,463 +0.15(+1.96%)
Dec 09, 2022 7.600 7.850 7.500 7.650 218,995 +0.00(+0.00%)
Dec 08, 2022 7.600 7.825 7.400 7.650 192,913 +0.15(+2.00%)
Dec 07, 2022 7.850 7.950 7.450 7.500 196,525 -0.45(-5.66%)
Dec 06, 2022 8.900 8.900 7.900 7.950 244,407 -0.85(-9.66%)
Dec 05, 2022 8.850 8.894 8.500 8.800 224,045 +0.00(+0.00%)
Dec 02, 2022 8.250 8.875 8.100 8.800 184,483 +0.35(+4.14%)
Dec 01, 2022 8.450 8.900 8.275 8.450 233,130 +0.05(+0.60%)
Nov 30, 2022 8.350 8.550 7.850 8.400 311,038 +0.10(+1.20%)
Nov 29, 2022 7.500 8.650 7.475 8.300 490,442 +0.85(+11.41%)
Nov 28, 2022 7.900 7.900 7.300 7.450 350,827 -0.40(-5.10%)
Nov 25, 2022 7.950 8.000 7.700 7.850 140,812 -0.25(-3.09%)
Nov 23, 2022 8.000 8.200 7.800 8.100 178,450 +0.20(+2.53%)
Nov 22, 2022 8.150 8.200 7.750 7.900 293,359 -0.25(-3.07%)
Nov 21, 2022 8.550 8.600 8.000 8.150 337,088 -0.45(-5.23%)
Nov 18, 2022 9.700 9.700 8.500 8.600 350,474 -0.45(-4.97%)
Nov 17, 2022 9.500 9.500 9.000 9.050 250,799 -0.50(-5.24%)
Nov 16, 2022 11.20 11.30 9.400 9.550 332,053 -1.85(-16.23%)
Nov 15, 2022 10.40 11.93 10.40 11.40 537,547 +1.30(+12.87%)
Nov 14, 2022 10.10 10.40 9.750 10.10 316,580 +0.00(+0.00%)
Nov 11, 2022 9.000 10.38 9.000 10.10 416,827 +1.10(+12.22%)
Nov 10, 2022 8.250 9.000 8.125 9.000 333,252 +0.95(+11.80%)
Nov 09, 2022 8.750 8.900 7.800 8.050 458,329 -0.95(-10.56%)
Nov 08, 2022 9.400 9.400 8.800 9.000 194,648 -0.30(-3.23%)
Nov 07, 2022 9.300 9.450 8.950 9.300 185,594 +0.30(+3.33%)
Nov 04, 2022 9.150 9.175 8.600 9.000 196,499 +0.15(+1.69%)
Nov 03, 2022 8.850 9.275 8.758 8.850 208,296 +0.00(+0.00%)
Nov 02, 2022 9.350 9.600 8.800 8.850 355,073 -0.60(-6.35%)
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.