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
Markets:
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ:NVDA)

157.75 +2.73 (+1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 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 (%)
Jun 27, 2025 156.04 158.71 155.25 157.75 263,234,992 +2.73(+1.76%)
Jun 26, 2025 155.97 156.72 154.00 155.02 197,832,496 +0.71(+0.46%)
Jun 25, 2025 149.27 154.45 149.26 154.31 268,752,064 +6.41(+4.33%)
Jun 24, 2025 145.56 147.96 145.50 147.90 187,326,304 +3.73(+2.59%)
Jun 23, 2025 142.50 144.78 142.03 144.17 154,282,512 +0.32(+0.22%)
Jun 20, 2025 145.45 146.20 142.65 143.85 242,965,776 -1.63(-1.12%)
Jun 18, 2025 144.01 145.65 143.12 145.48 161,524,272 +1.36(+0.94%)
Jun 17, 2025 144.49 145.22 143.78 144.12 138,794,048 -0.57(-0.39%)
Jun 16, 2025 143.34 146.18 143.20 144.69 182,654,272 +2.72(+1.92%)
Jun 13, 2025 142.48 143.58 140.85 141.97 180,820,816 -3.03(-2.09%)
Jun 12, 2025 141.97 145.00 141.85 145.00 162,052,320 +2.17(+1.52%)
Jun 11, 2025 144.61 144.99 141.87 142.83 167,407,232 -1.13(-0.78%)
Jun 10, 2025 142.69 144.29 141.53 143.96 155,650,816 +1.33(+0.93%)
Jun 09, 2025 143.19 145.00 141.94 142.63 185,373,632 +0.91(+0.64%)
Jun 06, 2025 142.51 143.27 141.51 141.72 153,986,256 +1.73(+1.24%)
Jun 05, 2025 142.17 144.00 138.83 139.99 233,030,192 -1.93(-1.36%)
Jun 04, 2025 142.19 142.39 139.54 141.92 167,377,216 +0.70(+0.50%)
Jun 03, 2025 138.78 142.00 137.95 141.22 226,940,976 +3.84(+2.80%)
Jun 02, 2025 135.49 138.12 135.40 137.38 197,401,216 +2.25(+1.67%)
May 30, 2025 138.71 139.62 132.92 135.13 333,360,000 -4.06(-2.92%)
May 29, 2025 142.24 143.49 137.91 139.19 371,515,744 +4.38(+3.25%)
May 28, 2025 136.02 137.25 134.79 134.81 300,425,568 -0.69(-0.51%)
May 27, 2025 134.15 135.66 133.31 135.50 192,497,760 +4.21(+3.21%)
May 23, 2025 130.00 132.68 129.16 131.29 198,843,104 -1.54(-1.16%)
May 22, 2025 132.23 134.25 131.55 132.83 187,822,784 +1.03(+0.78%)
May 21, 2025 133.06 137.40 130.59 131.80 270,117,760 -2.58(-1.92%)
May 20, 2025 134.29 134.58 132.62 134.38 161,497,568 -1.19(-0.88%)
May 19, 2025 132.39 135.87 132.39 135.57 192,621,600 +0.17(+0.13%)
May 16, 2025 136.22 136.35 133.46 135.40 226,542,528 +0.57(+0.42%)
May 15, 2025 134.29 136.30 132.66 134.83 226,180,576 -0.51(-0.38%)
May 14, 2025 133.20 135.44 131.68 135.34 281,225,344 +5.41(+4.16%)
May 13, 2025 124.98 131.22 124.47 129.93 329,127,776 +6.93(+5.63%)
May 12, 2025 121.97 123.00 120.28 123.00 224,824,112 +6.35(+5.44%)
May 09, 2025 117.35 118.23 115.21 116.65 132,993,088 -0.72(-0.61%)
May 08, 2025 118.25 118.68 115.85 117.37 198,156,256 +0.31(+0.26%)
May 07, 2025 113.04 117.68 112.28 117.06 207,285,568 +3.52(+3.10%)
May 06, 2025 111.48 114.74 110.82 113.54 158,128,256 -0.28(-0.25%)
May 05, 2025 112.90 114.67 112.66 113.82 133,531,144 -0.68(-0.59%)
May 02, 2025 114.18 115.40 113.37 114.50 190,277,696 +2.89(+2.59%)
May 01, 2025 113.08 114.94 111.30 111.61 235,832,736 +2.69(+2.47%)
Apr 30, 2025 104.47 108.92 104.08 108.92 235,094,496 -0.10(-0.09%)
Apr 29, 2025 107.67 110.20 107.44 109.02 169,978,672 +0.29(+0.27%)
Apr 28, 2025 109.69 110.37 106.02 108.73 207,493,664 -2.28(-2.05%)
Apr 25, 2025 106.85 111.92 105.73 111.01 251,079,088 +4.58(+4.30%)
Apr 24, 2025 103.47 106.54 103.11 106.43 219,695,840 +3.72(+3.62%)
Apr 23, 2025 104.52 104.80 102.02 102.71 247,295,200 +3.82(+3.86%)
Apr 22, 2025 98.78 99.81 97.28 98.89 239,835,088 +1.98(+2.04%)
Apr 21, 2025 98.77 99.44 95.04 96.91 288,114,624 -4.58(-4.51%)
Apr 17, 2025 104.45 104.47 100.05 101.49 292,518,016 -3.00(-2.87%)
Apr 16, 2025 104.55 106.79 100.45 104.49 396,724,896 -7.71(-6.87%)
Apr 15, 2025 110.97 113.61 110.50 112.20 230,915,424 +1.49(+1.35%)
Apr 14, 2025 114.11 114.29 109.07 110.71 264,557,808 -0.22(-0.20%)
Apr 11, 2025 108.50 111.55 107.48 110.93 313,523,840 +3.36(+3.12%)
Apr 10, 2025 109.37 110.86 99.15 107.57 437,790,368 -6.76(-5.91%)
Apr 09, 2025 98.89 115.10 97.53 114.33 611,499,328 +18.03(+18.72%)
Apr 08, 2025 103.81 105.85 94.46 96.30 474,404,864 -1.34(-1.37%)
Apr 07, 2025 87.46 99.69 86.62 97.64 610,248,448 +3.30(+3.50%)
Apr 04, 2025 98.91 100.13 92.11 94.34 532,346,112 -7.46(-7.33%)
Apr 03, 2025 103.51 105.63 101.60 101.80 338,157,664 -8.62(-7.81%)
Apr 02, 2025 107.29 111.98 106.79 110.42 219,160,432 +0.27(+0.25%)
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 Of Service.
 
 
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.