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 )

3.155 +0.065 (+2.10%)
Streaming Delayed Price Updated: 3:39 PM EDT, Apr 24, 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 (%)
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 +0.09(+6.47%)
Jun 14, 2023 1.480 1.500 1.350 1.390 945,709 -0.08(-5.44%)
Jun 13, 2023 1.400 1.500 1.390 1.470 1,269,123 +0.09(+6.52%)
Jun 12, 2023 1.430 1.450 1.360 1.380 999,382 -0.01(-0.72%)
Jun 09, 2023 1.400 1.480 1.360 1.390 620,741 +0.00(+0.00%)
Jun 08, 2023 1.400 1.435 1.351 1.390 694,470 -0.01(-0.71%)
Jun 07, 2023 1.470 1.520 1.360 1.400 934,820 -0.03(-2.10%)
Jun 06, 2023 1.310 1.505 1.310 1.430 1,095,885 +0.09(+6.72%)
Jun 05, 2023 1.379 1.410 1.315 1.340 1,060,592 -0.07(-4.96%)
Jun 02, 2023 1.340 1.410 1.310 1.410 1,092,452 +0.10(+7.63%)
Jun 01, 2023 1.200 1.340 1.200 1.310 987,874 +0.11(+9.17%)
May 31, 2023 1.230 1.250 1.150 1.200 3,174,223 -0.04(-3.23%)
May 30, 2023 1.190 1.280 1.170 1.240 1,182,071 +0.09(+7.83%)
May 26, 2023 1.080 1.150 1.080 1.150 923,283 +0.05(+4.55%)
May 25, 2023 1.080 1.110 1.060 1.100 565,023 +0.03(+2.80%)
May 24, 2023 1.080 1.100 1.050 1.070 659,958 -0.04(-3.60%)
May 23, 2023 1.090 1.170 1.081 1.110 1,053,118 +0.02(+1.83%)
May 22, 2023 0.9700 1.090 0.9602 1.090 1,695,978 +0.12(+12.36%)
May 19, 2023 1.110 1.110 0.9600 0.9701 2,565,126 -0.13(-11.81%)
May 18, 2023 1.050 1.120 1.040 1.100 871,863 +0.01(+0.92%)
May 17, 2023 1.040 1.105 1.010 1.090 975,359 +0.07(+6.86%)
May 16, 2023 1.070 1.110 1.010 1.020 623,299 -0.08(-7.27%)
May 15, 2023 0.9900 1.100 0.9949 1.100 608,792 +0.12(+12.50%)
May 12, 2023 1.030 1.100 0.9600 0.9778 1,700,920 -0.06(-5.98%)
May 11, 2023 1.180 1.180 1.025 1.040 952,630 -0.06(-5.45%)
May 10, 2023 1.120 1.210 1.090 1.100 1,062,054 -0.05(-4.35%)
May 09, 2023 1.210 1.210 1.100 1.150 835,133 -0.07(-5.74%)
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%)
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.