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: 4:10 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 (%)
Oct 31, 2022 10.00 10.10 9.625 10.00 299,320 +0.20(+2.04%)
Oct 28, 2022 9.850 9.900 9.425 9.800 249,476 -0.10(-1.01%)
Oct 27, 2022 10.45 10.55 9.850 9.900 153,782 -0.25(-2.46%)
Oct 26, 2022 10.40 10.80 10.10 10.15 258,080 -0.45(-4.25%)
Oct 25, 2022 9.400 10.60 9.350 10.60 294,596 +1.20(+12.77%)
Oct 24, 2022 9.950 10.15 9.300 9.400 229,894 -0.55(-5.53%)
Oct 21, 2022 9.750 10.00 9.363 9.950 155,843 +0.25(+2.58%)
Oct 20, 2022 9.500 10.05 9.450 9.700 139,664 +0.15(+1.57%)
Oct 19, 2022 9.950 10.00 9.400 9.550 191,027 -0.60(-5.91%)
Oct 18, 2022 10.55 10.88 9.800 10.15 199,544 -0.05(-0.49%)
Oct 17, 2022 9.550 10.20 9.450 10.20 213,022 +0.95(+10.27%)
Oct 14, 2022 10.00 10.20 9.150 9.250 262,248 -0.55(-5.61%)
Oct 13, 2022 9.250 9.925 8.750 9.800 238,954 +0.25(+2.62%)
Oct 12, 2022 9.700 9.950 9.350 9.550 255,115 -0.20(-2.05%)
Oct 11, 2022 9.750 10.18 9.250 9.750 243,730 -0.05(-0.51%)
Oct 10, 2022 10.40 10.50 9.500 9.800 204,084 -0.50(-4.85%)
Oct 07, 2022 10.75 10.95 10.03 10.30 181,180 -0.55(-5.07%)
Oct 06, 2022 10.55 11.05 10.55 10.85 201,287 +0.30(+2.84%)
Oct 05, 2022 10.70 10.85 10.12 10.55 213,690 -0.40(-3.65%)
Oct 04, 2022 10.65 11.35 10.65 10.95 465,332 +0.85(+8.42%)
Oct 03, 2022 9.550 10.22 9.300 10.10 449,825 +0.75(+8.02%)
Sep 30, 2022 9.550 9.700 9.250 9.350 366,877 -0.25(-2.60%)
Sep 29, 2022 10.30 10.75 9.450 9.600 304,901 -0.90(-8.57%)
Sep 28, 2022 10.00 10.70 9.700 10.50 253,128 +0.50(+5.00%)
Sep 27, 2022 9.950 10.50 9.800 10.00 330,887 +0.40(+4.17%)
Sep 26, 2022 10.15 10.60 9.400 9.600 486,613 -0.55(-5.42%)
Sep 23, 2022 10.10 10.35 9.650 10.15 514,984 -0.20(-1.93%)
Sep 22, 2022 11.05 11.05 9.900 10.35 503,853 -0.65(-5.91%)
Sep 21, 2022 11.75 12.00 11.00 11.00 441,387 -0.55(-4.76%)
Sep 20, 2022 12.10 12.93 11.50 11.55 493,687 -0.70(-5.71%)
Sep 19, 2022 12.60 12.80 11.85 12.25 470,843 -0.65(-5.04%)
Sep 16, 2022 13.30 13.30 12.80 12.90 332,642 -0.65(-4.80%)
Sep 15, 2022 13.65 14.55 13.40 13.55 304,866 -0.10(-0.73%)
Sep 14, 2022 13.65 13.85 13.30 13.65 236,942 -0.05(-0.36%)
Sep 13, 2022 13.75 14.20 13.60 13.70 193,010 -0.80(-5.52%)
Sep 12, 2022 14.85 14.95 13.85 14.50 251,115 +0.00(+0.00%)
Sep 09, 2022 13.90 14.60 13.60 14.50 300,883 +0.95(+7.01%)
Sep 08, 2022 13.95 14.00 13.28 13.55 253,937 -0.60(-4.24%)
Sep 07, 2022 14.10 14.47 13.85 14.15 208,853 +0.05(+0.35%)
Sep 06, 2022 13.90 14.25 13.30 14.10 301,209 +0.35(+2.55%)
Sep 02, 2022 14.15 14.15 13.35 13.75 307,652 -0.15(-1.08%)
Sep 01, 2022 15.55 15.55 13.53 13.90 332,936 -1.50(-9.74%)
Aug 31, 2022 14.90 15.60 14.45 15.40 749,777 +0.70(+4.76%)
Aug 30, 2022 14.85 14.95 14.35 14.70 317,916 +0.35(+2.44%)
Aug 29, 2022 13.75 14.75 13.65 14.35 353,037 +0.60(+4.36%)
Aug 26, 2022 14.90 15.20 13.50 13.75 545,281 -1.05(-7.09%)
Aug 25, 2022 15.05 15.45 14.40 14.80 568,464 -0.20(-1.33%)
Aug 24, 2022 14.85 15.65 14.70 15.00 402,030 +0.00(+0.00%)
Aug 23, 2022 15.25 15.82 14.80 15.00 416,518 -0.10(-0.66%)
Aug 22, 2022 15.50 15.75 14.90 15.10 424,006 -0.50(-3.21%)
Aug 19, 2022 16.70 16.95 15.50 15.60 421,242 -1.55(-9.04%)
Aug 18, 2022 17.15 17.25 16.68 17.15 349,445 +0.35(+2.08%)
Aug 17, 2022 19.20 19.20 16.70 16.80 535,631 -2.60(-13.40%)
Aug 16, 2022 20.50 20.50 19.10 19.40 502,143 -1.05(-5.13%)
Aug 15, 2022 20.25 20.45 19.90 20.45 329,822 +0.30(+1.49%)
Aug 12, 2022 20.25 20.45 19.35 20.15 489,634 +0.20(+1.00%)
Aug 11, 2022 21.75 22.02 19.70 19.95 504,536 -1.40(-6.56%)
Aug 10, 2022 21.50 21.50 20.92 21.35 357,983 +0.80(+3.89%)
Aug 09, 2022 21.80 22.00 20.02 20.55 323,862 -1.75(-7.85%)
Aug 08, 2022 23.00 23.20 21.35 22.30 477,968 -0.70(-3.04%)
Aug 05, 2022 20.50 23.00 20.00 23.00 389,118 +2.50(+12.20%)
Aug 04, 2022 21.25 22.35 19.65 20.50 321,958 -1.10(-5.09%)
Aug 03, 2022 20.90 21.60 20.35 21.60 397,006 +0.95(+4.60%)
Aug 02, 2022 19.40 21.05 18.85 20.65 499,411 +1.35(+6.99%)
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.