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 (%)
Apr 26, 2024 2.960 3.130 2.960 3.090 187,815 +0.15(+5.10%)
Apr 25, 2024 3.060 3.090 2.910 2.940 217,677 -0.19(-6.07%)
Apr 24, 2024 3.180 3.180 3.000 3.130 199,166 +0.04(+1.29%)
Apr 23, 2024 3.000 3.210 2.980 3.090 252,726 +0.10(+3.34%)
Apr 22, 2024 3.130 3.200 2.910 2.990 255,974 -0.12(-3.86%)
Apr 19, 2024 3.080 3.215 3.070 3.110 244,945 +0.01(+0.32%)
Apr 18, 2024 2.980 3.110 2.800 3.100 374,094 +0.12(+4.03%)
Apr 17, 2024 3.210 3.250 2.940 2.980 412,773 -0.20(-6.29%)
Apr 16, 2024 3.410 3.440 3.180 3.180 250,453 -0.26(-7.56%)
Apr 15, 2024 3.570 3.640 3.405 3.440 256,601 -0.14(-3.91%)
Apr 12, 2024 3.830 3.830 3.530 3.580 210,378 -0.31(-7.97%)
Apr 11, 2024 3.910 4.040 3.720 3.890 187,637 -0.01(-0.26%)
Apr 10, 2024 4.020 4.080 3.835 3.900 301,375 -0.29(-6.92%)
Apr 09, 2024 4.070 4.300 4.070 4.190 144,644 +0.15(+3.71%)
Apr 08, 2024 3.990 4.160 3.990 4.040 172,213 +0.05(+1.25%)
Apr 05, 2024 4.120 4.250 3.940 3.990 234,238 -0.18(-4.32%)
Apr 04, 2024 4.160 4.450 4.120 4.170 356,008 +0.06(+1.46%)
Apr 03, 2024 3.990 4.145 3.900 4.110 290,216 +0.07(+1.73%)
Apr 02, 2024 3.970 4.090 3.833 4.040 279,204 -0.10(-2.42%)
Apr 01, 2024 3.860 4.180 3.790 4.140 373,347 +0.21(+5.34%)
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%)
Jan 02, 2024 0.7700 0.7770 0.7163 0.7300 809,895 -0.03(-3.66%)
Dec 29, 2023 0.8400 0.8546 0.7550 0.7577 1,412,608 -0.07(-8.46%)
Dec 28, 2023 0.8700 0.8700 0.8100 0.8277 685,012 +0.01(+1.56%)
Dec 27, 2023 0.8725 0.9024 0.8050 0.8150 1,220,223 -0.08(-9.22%)
Dec 26, 2023 0.8500 0.9352 0.8500 0.8978 1,607,814 +0.04(+5.26%)
Dec 22, 2023 0.7352 0.8624 0.7280 0.8529 1,888,367 +0.13(+17.43%)
Dec 21, 2023 0.7200 0.7469 0.7101 0.7263 655,576 +0.01(+1.71%)
Dec 20, 2023 0.7600 0.7600 0.7107 0.7141 762,532 -0.04(-5.09%)
Dec 19, 2023 0.7300 0.7683 0.7300 0.7524 812,962 +0.01(+1.81%)
Dec 18, 2023 0.7860 0.7888 0.6956 0.7390 1,294,870 -0.04(-5.45%)
Dec 15, 2023 0.8048 0.8049 0.7668 0.7816 2,751,148 -0.01(-1.10%)
Dec 14, 2023 0.7360 0.8000 0.7360 0.7903 1,560,401 +0.05(+6.17%)
Dec 13, 2023 0.7000 0.7498 0.6806 0.7444 2,227,827 +0.06(+8.32%)
Dec 12, 2023 0.5900 0.7300 0.5800 0.6872 2,790,365 +0.11(+18.30%)
Dec 11, 2023 0.5817 0.5930 0.5700 0.5809 551,362 +0.01(+1.47%)
Dec 08, 2023 0.5500 0.5780 0.5500 0.5725 542,917 +0.02(+2.82%)
Dec 07, 2023 0.5700 0.5875 0.5500 0.5568 852,628 -0.00(-0.84%)
Dec 06, 2023 0.5600 0.5937 0.5501 0.5615 761,301 +0.01(+2.09%)
Dec 05, 2023 0.5621 0.5664 0.5430 0.5500 694,107 -0.01(-1.54%)
Dec 04, 2023 0.5580 0.5799 0.5522 0.5586 629,149 -0.00(-0.87%)
Dec 01, 2023 0.5600 0.5700 0.5431 0.5635 453,721 +0.00(+0.86%)
Nov 30, 2023 0.5500 0.5692 0.5451 0.5587 473,757 +0.02(+2.89%)
Nov 29, 2023 0.5173 0.5800 0.5173 0.5430 718,565 +0.03(+6.24%)
Nov 28, 2023 0.5200 0.5284 0.5100 0.5111 740,001 +0.01(+2.18%)
Nov 27, 2023 0.5325 0.5327 0.5002 0.5002 568,283 -0.03(-5.73%)
Nov 24, 2023 0.5200 0.5358 0.5100 0.5306 139,256 +0.02(+4.82%)
Nov 22, 2023 0.5500 0.5500 0.5000 0.5062 734,437 -0.03(-6.26%)
Nov 21, 2023 0.5500 0.5899 0.5400 0.5400 614,281 -0.02(-3.57%)
Nov 20, 2023 0.5470 0.5900 0.5302 0.5600 656,062 +0.01(+2.28%)
Nov 17, 2023 0.5399 0.5600 0.5100 0.5475 997,789 +0.01(+1.41%)
Nov 16, 2023 0.5800 0.5915 0.5257 0.5399 1,052,548 -0.05(-8.74%)
Nov 15, 2023 0.5855 0.6244 0.5800 0.5916 998,701 +0.01(+2.23%)
Nov 14, 2023 0.6200 0.6900 0.5626 0.5787 1,894,459 -0.02(-2.90%)
Nov 13, 2023 0.5800 0.6403 0.5578 0.5960 1,249,289 +0.02(+2.60%)
Nov 10, 2023 0.5700 0.6159 0.5510 0.5809 695,671 -0.01(-2.06%)
Nov 09, 2023 0.6597 0.6799 0.5900 0.5931 1,028,015 -0.07(-10.15%)
Nov 08, 2023 0.6480 0.6601 0.6110 0.6601 545,086 +0.02(+2.60%)
Nov 07, 2023 0.6300 0.6499 0.6300 0.6434 464,555 +0.01(+1.77%)
Nov 06, 2023 0.6400 0.6600 0.6200 0.6322 828,982 +0.02(+2.68%)
Nov 03, 2023 0.6000 0.6500 0.5801 0.6157 806,078 +0.07(+12.35%)
Nov 02, 2023 0.4900 0.5500 0.4879 0.5480 1,101,742 +0.07(+15.22%)
Nov 01, 2023 0.4892 0.4963 0.4650 0.4756 571,083 -0.02(-4.50%)
Oct 31, 2023 0.4901 0.5089 0.4840 0.4980 726,319 +0.00(+0.08%)
Oct 30, 2023 0.5300 0.5400 0.4840 0.4976 695,134 -0.02(-3.32%)
Oct 27, 2023 0.5400 0.5477 0.5023 0.5147 690,223 -0.03(-6.03%)
Oct 26, 2023 0.5402 0.5500 0.5252 0.5477 383,068 +0.01(+1.39%)
Oct 25, 2023 0.5900 0.5936 0.5070 0.5402 1,261,552 -0.04(-6.20%)
Oct 24, 2023 0.5700 0.6000 0.5710 0.5759 611,522 -0.00(-0.10%)
Oct 23, 2023 0.6003 0.6100 0.5701 0.5765 863,660 -0.04(-6.85%)
Oct 20, 2023 0.6400 0.6600 0.6105 0.6189 590,991 -0.01(-1.90%)
Oct 19, 2023 0.6700 0.6800 0.6300 0.6309 536,910 -0.05(-7.38%)
Oct 18, 2023 0.7400 0.7418 0.6730 0.6812 766,797 -0.06(-8.49%)
Oct 17, 2023 0.7200 0.7574 0.7101 0.7444 484,114 +0.02(+2.80%)
Oct 16, 2023 0.7000 0.7384 0.7000 0.7241 423,140 +0.00(+0.54%)
Oct 13, 2023 0.7100 0.7390 0.6846 0.7202 485,119 -0.01(-0.94%)
Oct 12, 2023 0.7500 0.7799 0.7201 0.7270 437,171 -0.04(-5.04%)
Oct 11, 2023 0.7800 0.7900 0.7550 0.7656 263,855 +0.01(+1.36%)
Oct 10, 2023 0.7320 0.7975 0.7285 0.7553 650,402 +0.04(+4.92%)
Oct 09, 2023 0.7300 0.7391 0.6900 0.7199 697,724 -0.01(-1.42%)
Oct 06, 2023 0.6900 0.7448 0.6900 0.7303 583,778 +0.04(+5.90%)
Oct 05, 2023 0.7200 0.7497 0.6860 0.6896 906,083 -0.04(-5.55%)
Oct 04, 2023 0.6700 0.7399 0.6699 0.7301 1,079,699 +0.06(+8.97%)
Oct 03, 2023 0.7200 0.7188 0.6700 0.6700 1,102,684 -0.05(-7.42%)
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.