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

NVIDIA Corp (NQ: NVDA )

1,139.01 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 28, 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 31, 2007 3.501 3.552 3.485 3.530 84,446,648 +0.05(+1.58%)
May 30, 2007 3.427 3.475 3.384 3.475 36,271,460 +0.01(+0.24%)
May 29, 2007 3.416 3.479 3.406 3.467 34,475,960 +0.04(+1.07%)
May 25, 2007 3.402 3.448 3.392 3.431 33,683,512 +0.05(+1.57%)
May 24, 2007 3.520 3.531 3.363 3.378 66,262,088 -0.13(-3.61%)
May 23, 2007 3.602 3.623 3.494 3.504 48,866,648 -0.10(-2.66%)
May 22, 2007 3.584 3.633 3.525 3.600 43,803,324 +0.02(+0.54%)
May 21, 2007 3.559 3.669 3.542 3.580 70,488,448 +0.01(+0.31%)
May 18, 2007 3.526 3.579 3.497 3.569 65,875,180 +0.07(+1.98%)
May 17, 2007 3.549 3.567 3.480 3.500 49,044,840 -0.06(-1.66%)
May 16, 2007 3.517 3.559 3.450 3.559 57,029,212 +0.04(+1.28%)
May 15, 2007 3.554 3.577 3.506 3.514 67,749,088 -0.03(-0.89%)
May 14, 2007 3.567 3.601 3.512 3.546 79,770,616 -0.04(-1.00%)
May 11, 2007 3.525 3.616 3.471 3.581 166,376,672 +0.24(+7.07%)
May 10, 2007 3.422 3.467 3.315 3.345 88,446,152 -0.06(-1.85%)
May 09, 2007 3.368 3.428 3.330 3.408 45,613,272 +0.02(+0.45%)
May 08, 2007 3.347 3.401 3.282 3.393 80,358,440 +0.03(+0.76%)
May 07, 2007 3.486 3.524 3.363 3.367 60,733,592 -0.07(-1.99%)
May 04, 2007 3.430 3.453 3.397 3.436 44,179,160 +0.02(+0.72%)
May 03, 2007 3.380 3.434 3.374 3.411 54,537,632 +0.06(+1.89%)
May 02, 2007 3.405 3.419 3.331 3.348 71,913,880 -0.04(-1.17%)
May 01, 2007 3.413 3.436 3.360 3.388 59,366,616 +0.04(+1.06%)
Apr 30, 2007 3.416 3.459 3.351 3.352 61,418,852 -0.02(-0.54%)
Apr 27, 2007 3.405 3.443 3.316 3.370 60,401,756 -0.05(-1.34%)
Apr 26, 2007 3.375 3.442 3.344 3.416 54,515,996 +0.04(+1.24%)
Apr 25, 2007 3.312 3.393 3.297 3.375 55,559,812 +0.06(+1.72%)
Apr 24, 2007 3.251 3.347 3.230 3.317 112,095,424 +0.12(+3.76%)
Apr 23, 2007 3.235 3.241 3.188 3.197 64,909,820 -0.05(-1.63%)
Apr 20, 2007 3.259 3.261 3.207 3.250 64,724,076 +0.04(+1.17%)
Apr 19, 2007 3.143 3.231 3.134 3.213 62,096,208 +0.04(+1.38%)
Apr 18, 2007 3.125 3.196 3.109 3.169 74,546,256 +0.04(+1.24%)
Apr 17, 2007 3.179 3.251 3.115 3.130 115,463,888 +0.03(+0.95%)
Apr 16, 2007 3.109 3.132 3.061 3.100 73,252,800 -0.02(-0.52%)
Apr 13, 2007 3.081 3.123 3.043 3.117 69,628,488 +0.03(+0.82%)
Apr 12, 2007 2.989 3.100 2.970 3.091 81,079,328 +0.09(+2.85%)
Apr 11, 2007 3.067 3.097 2.995 3.006 88,654,272 -0.06(-1.80%)
Apr 10, 2007 3.088 3.124 3.055 3.061 86,584,520 -0.03(-1.02%)
Apr 09, 2007 3.149 3.185 3.086 3.092 69,874,824 -0.06(-1.81%)
Apr 05, 2007 2.925 3.152 2.925 3.149 145,373,152 +0.24(+8.12%)
Apr 04, 2007 2.915 2.938 2.905 2.913 39,445,992 -0.01(-0.21%)
Apr 03, 2007 2.930 2.963 2.891 2.919 51,656,252 -0.01(-0.38%)
Apr 02, 2007 2.926 2.951 2.882 2.930 43,697,176 -0.00(-0.10%)
Mar 30, 2007 2.965 2.986 2.918 2.933 63,365,548 +0.01(+0.28%)
Mar 29, 2007 3.022 3.026 2.877 2.925 78,365,648 -0.05(-1.75%)
Mar 28, 2007 3.010 3.035 2.972 2.977 50,606,652 -0.06(-1.91%)
Mar 27, 2007 3.086 3.092 3.032 3.035 51,130,028 -0.06(-1.88%)
Mar 26, 2007 3.089 3.119 3.037 3.093 48,767,220 +0.01(+0.20%)
Mar 23, 2007 3.098 3.153 3.065 3.087 57,194,676 -0.03(-1.11%)
Mar 22, 2007 3.058 3.140 3.043 3.122 88,444,176 +0.07(+2.20%)
Mar 21, 2007 3.007 3.102 2.950 3.055 151,588,880 +0.17(+5.71%)
Mar 20, 2007 2.895 2.961 2.878 2.889 71,586,832 -0.01(-0.49%)
Mar 19, 2007 2.905 2.951 2.895 2.904 50,318,368 +0.01(+0.49%)
Mar 16, 2007 2.919 2.924 2.869 2.889 57,293,144 -0.03(-0.94%)
Mar 15, 2007 2.939 2.966 2.872 2.917 71,496,184 -0.03(-1.00%)
Mar 14, 2007 2.969 2.986 2.858 2.947 105,919,168 -0.01(-0.48%)
Mar 13, 2007 3.091 3.078 2.959 2.961 67,243,768 -0.13(-4.22%)
Mar 12, 2007 3.099 3.136 3.070 3.091 46,670,100 -0.02(-0.59%)
Mar 09, 2007 3.180 3.221 3.074 3.110 60,537,796 -0.03(-1.01%)
Mar 08, 2007 3.080 3.176 3.078 3.141 84,010,920 +0.12(+4.12%)
Mar 07, 2007 3.089 3.103 3.004 3.017 88,503,744 -0.09(-2.82%)
Mar 06, 2007 2.995 3.138 2.983 3.104 87,866,064 +0.17(+5.90%)
Mar 05, 2007 2.981 3.040 2.921 2.931 72,352,432 -0.10(-3.39%)
Mar 02, 2007 3.093 3.131 3.028 3.034 74,430,032 -0.09(-2.78%)
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.