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)

109.25 +0.88 (+0.81%)
Streaming Delayed Price Updated: 1:03 PM EDT, Apr 1, 2025 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 (%)
Mar 31, 2025 105.13 110.95 103.65 108.38 298,892,416 -1.29(-1.18%)
Mar 28, 2025 111.49 112.87 109.07 109.67 229,885,792 -1.76(-1.58%)
Mar 27, 2025 111.35 114.45 110.66 111.43 236,558,704 -2.33(-2.05%)
Mar 26, 2025 118.73 118.84 112.71 113.76 295,324,384 -6.93(-5.74%)
Mar 25, 2025 120.54 121.29 118.92 120.69 167,288,416 -0.72(-0.59%)
Mar 24, 2025 119.88 122.22 119.34 121.41 228,465,248 +3.71(+3.15%)
Mar 21, 2025 116.94 117.99 115.42 117.70 266,890,304 -0.83(-0.70%)
Mar 20, 2025 116.55 120.20 116.49 118.53 248,625,040 +1.01(+0.86%)
Mar 19, 2025 117.27 120.44 115.68 117.52 272,844,768 +2.09(+1.81%)
Mar 18, 2025 118.00 119.02 114.54 115.43 299,167,168 -4.10(-3.43%)
Mar 17, 2025 122.74 122.89 118.03 119.53 257,082,896 -2.14(-1.76%)
Mar 14, 2025 118.61 121.88 118.15 121.67 277,593,728 +6.09(+5.27%)
Mar 13, 2025 117.03 117.76 113.79 115.58 298,607,104 -0.16(-0.14%)
Mar 12, 2025 114.12 116.76 112.88 115.74 323,200,128 +6.99(+6.43%)
Mar 11, 2025 106.98 112.23 104.76 108.75 354,546,432 +1.78(+1.66%)
Mar 10, 2025 109.89 111.84 105.45 106.97 364,684,832 -5.71(-5.07%)
Mar 07, 2025 111.24 113.47 107.55 112.68 341,987,264 +2.12(+1.92%)
Mar 06, 2025 113.52 115.34 110.21 110.56 320,550,912 -6.73(-5.74%)
Mar 05, 2025 117.57 118.27 114.50 117.29 283,747,008 +1.31(+1.13%)
Mar 04, 2025 110.64 119.30 110.10 115.98 396,838,976 +1.93(+1.69%)
Mar 03, 2025 123.50 123.69 112.27 114.05 409,379,488 -10.86(-8.69%)
Feb 28, 2025 118.01 125.08 116.39 124.91 389,423,616 +4.77(+3.97%)
Feb 27, 2025 134.99 135.00 120.00 120.14 441,260,192 -11.13(-8.48%)
Feb 26, 2025 129.98 133.72 128.48 131.27 327,092,096 +4.65(+3.67%)
Feb 25, 2025 129.97 130.19 124.43 126.62 270,231,488 -3.65(-2.80%)
Feb 24, 2025 136.55 138.58 130.07 130.27 250,080,368 -4.15(-3.09%)
Feb 21, 2025 140.03 141.45 134.02 134.42 228,353,936 -5.68(-4.05%)
Feb 20, 2025 140.02 140.65 136.78 140.10 143,484,864 +0.88(+0.63%)
Feb 19, 2025 139.50 141.35 137.21 139.22 167,539,232 -0.17(-0.12%)
Feb 18, 2025 141.26 143.43 137.91 139.39 218,528,864 +0.55(+0.40%)
Feb 14, 2025 136.47 139.24 135.75 138.84 195,497,536 +3.56(+2.63%)
Feb 13, 2025 131.54 136.49 131.16 135.28 196,968,528 +4.15(+3.16%)
Feb 12, 2025 130.01 132.23 129.07 131.13 159,796,432 -1.66(-1.25%)
Feb 11, 2025 132.57 134.47 131.01 132.79 178,389,920 -0.77(-0.58%)
Feb 10, 2025 130.08 134.99 129.95 133.56 216,283,408 +3.73(+2.87%)
Feb 07, 2025 129.21 130.36 124.99 129.83 228,239,616 +1.16(+0.90%)
Feb 06, 2025 127.41 128.76 125.20 128.67 250,581,952 +3.85(+3.08%)
Feb 05, 2025 121.75 124.99 120.75 124.82 262,661,696 +6.18(+5.21%)
Feb 04, 2025 116.95 121.19 116.69 118.64 255,838,320 +1.99(+1.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.