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 (%)
May 28, 2021 9.690 9.920 9.620 9.760 588,166 +0.16(+1.67%)
May 27, 2021 9.500 9.700 9.351 9.600 738,583 +0.13(+1.37%)
May 26, 2021 8.940 9.590 8.900 9.470 958,302 +0.56(+6.29%)
May 25, 2021 9.100 9.250 8.800 8.910 708,019 -0.10(-1.11%)
May 24, 2021 8.800 9.110 8.660 9.010 1,142,615 +0.31(+3.56%)
May 21, 2021 8.390 8.820 8.150 8.700 1,713,956 +0.37(+4.44%)
May 20, 2021 7.830 8.360 7.800 8.330 1,603,476 +0.59(+7.62%)
May 19, 2021 7.660 7.800 7.560 7.740 1,470,401 -0.30(-3.73%)
May 18, 2021 7.980 8.220 7.750 8.040 1,331,996 +0.11(+1.39%)
May 17, 2021 7.960 8.000 7.620 7.930 1,213,642 -0.01(-0.13%)
May 14, 2021 8.380 8.850 7.820 7.940 5,536,014 +0.88(+12.46%)
May 13, 2021 7.940 8.100 7.050 7.060 3,146,824 -0.73(-9.37%)
May 12, 2021 8.150 8.205 7.630 7.790 1,647,251 -0.50(-6.03%)
May 11, 2021 7.999 8.350 7.930 8.290 1,011,420 -0.18(-2.13%)
May 10, 2021 9.280 9.450 8.440 8.470 1,490,411 -0.93(-9.89%)
May 07, 2021 9.570 9.700 9.330 9.400 838,386 -0.15(-1.57%)
May 06, 2021 9.860 9.940 9.310 9.550 1,146,488 -0.11(-1.14%)
May 05, 2021 9.760 10.03 9.590 9.660 774,204 -0.12(-1.23%)
May 04, 2021 9.540 9.790 9.110 9.780 860,047 +0.03(+0.31%)
May 03, 2021 9.800 9.840 9.400 9.750 883,386 +0.08(+0.83%)
Apr 30, 2021 9.570 9.850 9.500 9.670 635,700 -0.11(-1.12%)
Apr 29, 2021 10.13 10.15 9.440 9.780 792,730 -0.22(-2.20%)
Apr 28, 2021 9.840 10.01 9.750 10.00 796,124 +0.05(+0.50%)
Apr 27, 2021 10.26 10.32 9.850 9.950 1,096,689 -0.26(-2.55%)
Apr 26, 2021 9.790 10.29 9.760 10.21 1,602,300 +0.55(+5.69%)
Apr 23, 2021 9.300 9.790 9.300 9.660 884,100 +0.44(+4.77%)
Apr 22, 2021 9.410 9.740 9.080 9.220 1,172,739 -0.10(-1.07%)
Apr 21, 2021 8.760 9.340 8.570 9.320 2,232,025 +0.40(+4.48%)
Apr 20, 2021 9.510 9.720 8.780 8.920 2,051,220 -0.66(-6.89%)
Apr 19, 2021 10.26 10.43 9.250 9.580 2,074,581 -0.68(-6.63%)
Apr 16, 2021 9.590 10.26 8.950 10.26 2,468,200 +0.67(+6.99%)
Apr 15, 2021 10.70 10.70 9.350 9.590 3,252,030 -1.06(-9.95%)
Apr 14, 2021 10.75 10.99 10.22 10.65 3,194,648 -0.36(-3.27%)
Apr 13, 2021 10.79 11.03 10.35 11.01 1,365,398 +0.04(+0.36%)
Apr 12, 2021 11.55 11.66 10.88 10.97 1,719,780 -0.81(-6.88%)
Apr 09, 2021 11.98 12.00 11.55 11.78 1,136,000 -0.24(-2.00%)
Apr 08, 2021 11.93 12.26 11.72 12.02 1,860,345 +0.04(+0.33%)
Apr 07, 2021 12.13 12.26 11.81 11.98 986,217 -0.32(-2.60%)
Apr 06, 2021 12.31 12.43 11.93 12.30 827,608 -0.18(-1.44%)
Apr 05, 2021 12.62 12.80 12.03 12.48 882,573 +0.02(+0.16%)
Apr 01, 2021 12.15 12.52 11.82 12.46 1,599,900 +0.86(+7.41%)
Mar 31, 2021 11.50 11.74 11.28 11.60 958,628 +0.28(+2.47%)
Mar 30, 2021 11.80 11.90 11.01 11.32 1,830,537 -0.66(-5.51%)
Mar 29, 2021 12.23 12.45 11.81 11.98 892,534 -0.33(-2.68%)
Mar 26, 2021 12.21 12.97 11.94 12.31 873,900 -0.05(-0.40%)
Mar 25, 2021 12.02 12.45 11.37 12.36 2,323,927 +0.04(+0.32%)
Mar 24, 2021 14.13 14.29 12.25 12.32 1,955,517 -1.66(-11.87%)
Mar 23, 2021 14.15 14.47 13.75 13.98 904,974 -0.25(-1.76%)
Mar 22, 2021 15.34 15.54 14.19 14.23 1,771,689 -0.34(-2.33%)
Mar 19, 2021 13.59 15.10 13.47 14.57 1,938,800 +1.38(+10.46%)
Mar 18, 2021 14.30 14.80 13.04 13.19 1,799,137 -0.86(-6.12%)
Mar 17, 2021 15.37 15.50 13.82 14.05 2,591,578 -1.03(-6.83%)
Mar 16, 2021 17.18 17.50 14.90 15.08 3,196,397 -1.08(-6.68%)
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.