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 )

858.17 +27.76 (+3.34%)
Official Closing Price Updated: 4:15 PM EDT, May 2, 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 (%)
Feb 27, 2004 0.7712 0.7719 0.7444 0.7559 64,945,316 -0.01(-1.77%)
Feb 26, 2004 0.7756 0.7770 0.7600 0.7695 37,609,836 +0.01(+0.67%)
Feb 25, 2004 0.7614 0.7790 0.7563 0.7644 71,131,648 +0.00(+0.58%)
Feb 24, 2004 0.7780 0.7879 0.7515 0.7600 77,222,472 -0.03(-3.99%)
Feb 23, 2004 0.8188 0.8201 0.7807 0.7916 93,544,488 -0.03(-3.48%)
Feb 20, 2004 0.7987 0.8222 0.7943 0.8201 67,382,432 +0.02(+2.51%)
Feb 19, 2004 0.8103 0.8246 0.7984 0.8001 68,884,208 -0.00(-0.04%)
Feb 18, 2004 0.8015 0.8069 0.7950 0.8004 34,976,492 +0.00(+0.00%)
Feb 17, 2004 0.7950 0.8028 0.7838 0.8004 62,841,784 +0.01(+1.12%)
Feb 13, 2004 0.7797 0.8117 0.7712 0.7916 190,528,160 -0.01(-0.93%)
Feb 12, 2004 0.8195 0.8239 0.7865 0.7991 108,014,136 -0.02(-3.01%)
Feb 11, 2004 0.8062 0.8266 0.8035 0.8239 80,458,880 +0.03(+3.50%)
Feb 10, 2004 0.7699 0.7967 0.7699 0.7960 55,622,004 +0.03(+3.67%)
Feb 09, 2004 0.7763 0.7916 0.7675 0.7678 40,771,676 -0.01(-0.70%)
Feb 06, 2004 0.7658 0.7841 0.7617 0.7733 51,358,684 +0.02(+2.29%)
Feb 05, 2004 0.7488 0.7644 0.7440 0.7559 36,190,472 +0.01(+1.51%)
Feb 04, 2004 0.7546 0.7607 0.7437 0.7447 47,627,788 -0.02(-2.71%)
Feb 03, 2004 0.7661 0.7794 0.7553 0.7654 46,195,344 -0.00(-0.35%)
Feb 02, 2004 0.7621 0.7831 0.7542 0.7682 61,230,120 +0.01(+1.62%)
Jan 30, 2004 0.7428 0.7729 0.7383 0.7559 50,862,888 +0.01(+1.55%)
Jan 29, 2004 0.7692 0.7729 0.7186 0.7444 101,401,352 -0.02(-2.92%)
Jan 28, 2004 0.7780 0.7909 0.7627 0.7668 67,073,708 -0.00(-0.27%)
Jan 27, 2004 0.7991 0.8120 0.7627 0.7688 101,891,912 -0.05(-5.71%)
Jan 26, 2004 0.7896 0.8188 0.7835 0.8154 42,926,232 +0.03(+3.94%)
Jan 23, 2004 0.7984 0.8144 0.7828 0.7845 52,661,620 -0.02(-2.24%)
Jan 22, 2004 0.8239 0.8392 0.7926 0.8025 66,070,340 -0.02(-2.32%)
Jan 21, 2004 0.8545 0.8575 0.8201 0.8215 53,988,100 -0.04(-4.62%)
Jan 20, 2004 0.8478 0.8626 0.8385 0.8613 53,178,344 +0.02(+2.80%)
Jan 16, 2004 0.8354 0.8449 0.8259 0.8378 49,266,920 +0.01(+1.54%)
Jan 15, 2004 0.8174 0.8320 0.8032 0.8251 66,431,960 +0.00(+0.15%)
Jan 14, 2004 0.8358 0.8460 0.8161 0.8239 59,434,788 -0.01(-0.74%)
Jan 13, 2004 0.8708 0.8793 0.8208 0.8300 94,421,528 -0.05(-5.16%)
Jan 12, 2004 0.8684 0.8779 0.8602 0.8752 59,087,144 +0.01(+1.14%)
Jan 09, 2004 0.8473 0.8759 0.8405 0.8653 83,567,408 +0.01(+1.43%)
Jan 08, 2004 0.8606 0.8647 0.8449 0.8531 47,188,228 +0.00(+0.36%)
Jan 07, 2004 0.8331 0.8541 0.8273 0.8500 73,369,384 +0.01(+0.89%)
Jan 06, 2004 0.8072 0.8538 0.8035 0.8426 120,542,464 +0.03(+4.07%)
Jan 05, 2004 0.7960 0.8150 0.7889 0.8096 62,731,896 +0.03(+3.25%)
Jan 02, 2004 0.8008 0.8117 0.7841 0.7841 47,574,152 -0.00(-0.52%)
Dec 31, 2003 0.8066 0.8103 0.7753 0.7882 54,219,648 -0.02(-2.32%)
Dec 30, 2003 0.7967 0.8222 0.7960 0.8069 60,087,068 +0.00(+0.21%)
Dec 29, 2003 0.7872 0.8079 0.7835 0.8052 82,498,696 +0.03(+4.22%)
Dec 26, 2003 0.7464 0.7770 0.7434 0.7726 39,675,772 +0.03(+4.32%)
Dec 24, 2003 0.7457 0.7481 0.7386 0.7406 22,984,724 -0.01(-0.73%)
Dec 23, 2003 0.7141 0.7532 0.7138 0.7461 78,870,728 +0.03(+4.08%)
Dec 22, 2003 0.7053 0.7186 0.6982 0.7169 40,468,496 +0.00(+0.14%)
Dec 19, 2003 0.7230 0.7339 0.7080 0.7158 100,081,920 +0.01(+1.49%)
Dec 18, 2003 0.6910 0.7124 0.6902 0.7053 47,412,644 +0.02(+2.27%)
Dec 17, 2003 0.6976 0.6999 0.6781 0.6897 54,409,476 -0.01(-1.93%)
Dec 16, 2003 0.6897 0.7077 0.6775 0.7033 65,582,580 +0.01(+1.37%)
Dec 15, 2003 0.7288 0.7299 0.6917 0.6938 67,826,232 -0.01(-2.02%)
Dec 12, 2003 0.7213 0.7260 0.6965 0.7080 76,357,688 -0.00(-0.67%)
Dec 11, 2003 0.6773 0.7187 0.6758 0.7128 67,200,576 +0.04(+5.24%)
Dec 10, 2003 0.6628 0.6812 0.6625 0.6773 61,977,108 +0.01(+2.18%)
Dec 09, 2003 0.6978 0.7046 0.6625 0.6628 65,178,276 -0.04(-5.20%)
Dec 08, 2003 0.6941 0.7063 0.6880 0.6992 37,086,988 +0.01(+0.73%)
Dec 05, 2003 0.7172 0.7196 0.6883 0.6941 52,362,128 -0.02(-3.22%)
Dec 04, 2003 0.7233 0.7362 0.7002 0.7172 56,896,484 -0.00(-0.52%)
Dec 03, 2003 0.7305 0.7542 0.7192 0.7209 76,850,328 -0.01(-1.03%)
Dec 02, 2003 0.7271 0.7434 0.7240 0.7284 61,664,404 -0.00(-0.42%)
Dec 01, 2003 0.7294 0.7369 0.7209 0.7315 57,447,592 +0.01(+1.41%)
Nov 28, 2003 0.7243 0.7264 0.7152 0.7213 22,471,674 -0.00(-0.47%)
Nov 26, 2003 0.7359 0.7383 0.7111 0.7247 46,725,440 +0.00(+0.09%)
Nov 25, 2003 0.7148 0.7301 0.7067 0.7240 85,683,456 +0.01(+1.72%)
Nov 24, 2003 0.6778 0.7135 0.6730 0.7118 102,531,592 +0.04(+6.51%)
Nov 21, 2003 0.6686 0.6778 0.6588 0.6683 58,551,108 -0.00(-0.05%)
Nov 20, 2003 0.6761 0.6910 0.6659 0.6686 80,479,680 -0.02(-2.67%)
Nov 19, 2003 0.6730 0.6897 0.6707 0.6870 61,864,672 +0.02(+2.80%)
Nov 18, 2003 0.6948 0.7033 0.6659 0.6683 107,994,984 -0.01(-1.45%)
Nov 17, 2003 0.6724 0.6863 0.6660 0.6781 64,602,000 -0.01(-1.06%)
Nov 14, 2003 0.7305 0.7305 0.6832 0.6854 96,670,296 -0.04(-5.91%)
Nov 13, 2003 0.7281 0.7386 0.7240 0.7284 63,183,280 +0.00(+0.05%)
Nov 12, 2003 0.7162 0.7305 0.7128 0.7281 67,207,104 +0.01(+1.32%)
Nov 11, 2003 0.7203 0.7328 0.7057 0.7186 87,056,240 -0.02(-2.49%)
Nov 10, 2003 0.7413 0.7515 0.7325 0.7369 131,786,288 -0.00(-0.28%)
Nov 07, 2003 0.7359 0.7495 0.7203 0.7389 467,874,976 +0.12(+19.70%)
Nov 06, 2003 0.6255 0.6285 0.6061 0.6173 125,723,960 +0.00(+0.17%)
Nov 05, 2003 0.6014 0.6224 0.5915 0.6163 96,081,472 +0.00(+0.39%)
Nov 04, 2003 0.6251 0.6268 0.6098 0.6139 76,228,648 -0.01(-0.93%)
Nov 03, 2003 0.5976 0.6234 0.5949 0.6197 70,235,768 +0.02(+3.17%)
Oct 31, 2003 0.6149 0.6200 0.5912 0.6007 65,129,404 -0.01(-2.00%)
Oct 30, 2003 0.6211 0.6360 0.6086 0.6129 58,228,004 -0.01(-1.31%)
Oct 29, 2003 0.6027 0.6285 0.6024 0.6211 53,806,160 +0.00(+0.00%)
Oct 28, 2003 0.5922 0.6245 0.5895 0.6211 104,204,560 +0.04(+6.28%)
Oct 27, 2003 0.5844 0.5912 0.5803 0.5844 27,750,172 +0.00(+0.53%)
Oct 24, 2003 0.5776 0.5864 0.5721 0.5813 48,773,744 -0.00(-0.35%)
Oct 23, 2003 0.5776 0.5946 0.5765 0.5833 49,306,168 -0.00(-0.46%)
Oct 22, 2003 0.5871 0.6007 0.5830 0.5861 67,794,504 -0.01(-1.71%)
Oct 21, 2003 0.5891 0.6075 0.5810 0.5963 82,630,496 +0.02(+3.05%)
Oct 20, 2003 0.5664 0.5793 0.5630 0.5786 50,640,892 +0.01(+2.22%)
Oct 17, 2003 0.5810 0.5922 0.5653 0.5660 50,105,980 -0.02(-2.91%)
Oct 16, 2003 0.5772 0.5864 0.5718 0.5830 41,336,376 +0.01(+1.00%)
Oct 15, 2003 0.5915 0.6024 0.5735 0.5772 76,651,384 -0.01(-1.28%)
Oct 14, 2003 0.5681 0.5864 0.5647 0.5847 67,923,008 +0.01(+1.83%)
Oct 13, 2003 0.5748 0.5861 0.5704 0.5742 47,391,964 +0.01(+1.02%)
Oct 10, 2003 0.5674 0.5725 0.5606 0.5684 44,960,944 +0.01(+1.76%)
Oct 09, 2003 0.5589 0.5803 0.5541 0.5585 92,861,088 +0.01(+1.42%)
Oct 08, 2003 0.5708 0.5759 0.5473 0.5507 80,130,912 -0.02(-3.51%)
Oct 07, 2003 0.5657 0.5708 0.5579 0.5708 55,641,912 +0.01(+0.90%)
Oct 06, 2003 0.5711 0.5769 0.5609 0.5657 40,635,472 -0.00(-0.77%)
Oct 03, 2003 0.5708 0.5844 0.5609 0.5701 93,986,000 +0.01(+2.63%)
Oct 02, 2003 0.5436 0.5633 0.5419 0.5555 90,187,368 +0.01(+1.55%)
Oct 01, 2003 0.5436 0.5534 0.5422 0.5470 95,475,448 +0.00(+0.81%)
Sep 30, 2003 0.5371 0.5609 0.5351 0.5426 111,063,936 +0.00(+0.13%)
Sep 29, 2003 0.5439 0.5633 0.5334 0.5419 210,810,432 -0.03(-5.40%)
Sep 26, 2003 0.5939 0.5956 0.5650 0.5728 97,524,144 -0.02(-3.82%)
Sep 25, 2003 0.6088 0.6197 0.5929 0.5956 79,853,400 -0.01(-1.46%)
Sep 24, 2003 0.6397 0.6455 0.6047 0.6044 172,171,136 -0.05(-7.54%)
Sep 23, 2003 0.6486 0.6574 0.6401 0.6537 68,156,688 +0.01(+0.94%)
Sep 22, 2003 0.6608 0.6622 0.6421 0.6476 80,083,872 -0.03(-3.93%)
Sep 19, 2003 0.6874 0.6917 0.6679 0.6741 70,552,352 -0.01(-0.80%)
Sep 18, 2003 0.6707 0.6798 0.6632 0.6795 65,798,088 +0.01(+0.76%)
Sep 17, 2003 0.6707 0.6873 0.6652 0.6744 98,413,960 +0.01(+1.17%)
Sep 16, 2003 0.6479 0.6686 0.6479 0.6666 67,663,928 +0.02(+3.10%)
Sep 15, 2003 0.6628 0.6663 0.6442 0.6465 65,019,884 -0.01(-1.65%)
Sep 12, 2003 0.6425 0.6717 0.6353 0.6574 126,820,360 +0.01(+1.47%)
Sep 11, 2003 0.6652 0.6846 0.6217 0.6479 284,992,288 -0.01(-1.29%)
Sep 10, 2003 0.6846 0.7029 0.6510 0.6564 150,536,144 -0.05(-6.85%)
Sep 09, 2003 0.6455 0.7294 0.6367 0.7046 271,543,008 +0.04(+6.14%)
Sep 08, 2003 0.6448 0.6713 0.6370 0.6639 164,685,296 +0.03(+4.60%)
Sep 05, 2003 0.6068 0.6489 0.5997 0.6346 130,679,464 +0.03(+4.77%)
Sep 04, 2003 0.6024 0.6200 0.5980 0.6058 81,559,056 +0.01(+0.96%)
Sep 03, 2003 0.6211 0.6228 0.5969 0.6000 92,692,872 -0.01(-1.94%)
Sep 02, 2003 0.6282 0.6336 0.6088 0.6119 77,875,248 -0.01(-0.88%)
Aug 29, 2003 0.6081 0.6200 0.6058 0.6173 58,263,196 +0.01(+1.34%)
Aug 28, 2003 0.6316 0.6350 0.6020 0.6092 90,365,640 -0.02(-2.61%)
Aug 27, 2003 0.6112 0.6319 0.6047 0.6255 62,102,668 +0.02(+3.02%)
Aug 26, 2003 0.6092 0.6183 0.5905 0.6071 83,831,344 -0.01(-1.60%)
Aug 25, 2003 0.6323 0.6323 0.6114 0.6170 47,476,040 -0.00(-0.55%)
Aug 22, 2003 0.6530 0.6618 0.6200 0.6204 109,317,072 +0.00(+0.71%)
Aug 21, 2003 0.6141 0.6217 0.6047 0.6160 70,850,392 +0.02(+2.73%)
Aug 20, 2003 0.5997 0.6109 0.5864 0.5997 95,167,928 -0.01(-1.40%)
Aug 19, 2003 0.5776 0.6115 0.5772 0.6081 153,162,944 +0.04(+7.64%)
Aug 18, 2003 0.5575 0.5650 0.5477 0.5650 78,460,000 +0.02(+2.97%)
Aug 15, 2003 0.5470 0.5521 0.5436 0.5487 23,740,636 -0.00(-0.31%)
Aug 14, 2003 0.5511 0.5592 0.5443 0.5504 166,832,000 -0.02(-3.46%)
Aug 13, 2003 0.5687 0.5793 0.5545 0.5701 75,656,600 +0.00(+0.66%)
Aug 12, 2003 0.5623 0.5677 0.5531 0.5664 83,544,856 +0.01(+2.02%)
Aug 11, 2003 0.5351 0.5623 0.5315 0.5551 183,356,784 +0.03(+5.42%)
Aug 08, 2003 0.5623 0.5647 0.5185 0.5266 410,942,720 -0.13(-19.69%)
Aug 07, 2003 0.6632 0.6727 0.6469 0.6557 127,814,568 -0.01(-1.38%)
Aug 06, 2003 0.6839 0.6930 0.6482 0.6649 111,836,608 -0.03(-4.07%)
Aug 05, 2003 0.7131 0.7294 0.6873 0.6931 116,109,080 -0.00(-0.29%)
Aug 04, 2003 0.6693 0.7074 0.6651 0.6951 155,791,056 +0.03(+3.75%)
Aug 01, 2003 0.6489 0.6754 0.6425 0.6700 83,594,560 +0.02(+3.30%)
Jul 31, 2003 0.6557 0.6652 0.6418 0.6486 97,860,136 +0.01(+1.22%)
Jul 30, 2003 0.6455 0.6530 0.6367 0.6408 86,086,624 -0.01(-1.10%)
Jul 29, 2003 0.6305 0.6849 0.6238 0.6479 304,803,200 -0.05(-6.57%)
Jul 28, 2003 0.7213 0.7230 0.6904 0.6934 78,217,992 -0.02(-3.09%)
Jul 25, 2003 0.7057 0.7196 0.6795 0.7155 109,254,280 +0.01(+1.59%)
Jul 24, 2003 0.7461 0.7515 0.6982 0.7043 121,888,568 -0.03(-3.89%)
Jul 23, 2003 0.7226 0.7372 0.7009 0.7328 66,079,500 +0.01(+1.32%)
Jul 22, 2003 0.7315 0.7369 0.7192 0.7233 63,565,200 +0.01(+1.67%)
Jul 21, 2003 0.7264 0.7288 0.6944 0.7114 107,571,976 -0.01(-1.51%)
Jul 18, 2003 0.7328 0.7352 0.6955 0.7223 139,756,832 -0.03(-3.36%)
Jul 17, 2003 0.7631 0.7729 0.7372 0.7474 93,029,072 -0.04(-5.01%)
Jul 16, 2003 0.8117 0.8154 0.7678 0.7868 96,053,560 -0.01(-1.24%)
Jul 15, 2003 0.8358 0.8395 0.7889 0.7967 125,047,800 -0.03(-3.26%)
Jul 14, 2003 0.8511 0.8563 0.8195 0.8235 76,050,360 -0.01(-0.78%)
Jul 11, 2003 0.8354 0.8405 0.8229 0.8300 53,961,936 +0.00(+0.54%)
Jul 10, 2003 0.8341 0.8449 0.8110 0.8256 70,481,488 -0.04(-4.10%)
Jul 09, 2003 0.8412 0.8748 0.8397 0.8609 82,383,200 +0.02(+2.30%)
Jul 08, 2003 0.8276 0.8528 0.8256 0.8416 65,867,576 -0.01(-1.12%)
Jul 07, 2003 0.8096 0.8555 0.8093 0.8511 91,879,192 +0.05(+6.55%)
Jul 03, 2003 0.7892 0.8195 0.7875 0.7987 45,885,308 -0.01(-1.14%)
Jul 02, 2003 0.8178 0.8283 0.7970 0.8079 92,501,880 -0.00(-0.29%)
Jul 01, 2003 0.7685 0.8113 0.7614 0.8103 106,529,368 +0.03(+4.10%)
Jun 30, 2003 0.7767 0.7919 0.7678 0.7784 60,043,612 +0.01(+1.46%)
Jun 27, 2003 0.7896 0.7967 0.7627 0.7671 77,261,720 -0.01(-1.70%)
Jun 26, 2003 0.7818 0.7909 0.7573 0.7804 104,705,784 +0.00(+0.13%)
Jun 25, 2003 0.7763 0.8079 0.7733 0.7794 115,792,504 +0.01(+0.66%)
Jun 24, 2003 0.7712 0.7882 0.7495 0.7743 110,466,952 -0.00(-0.22%)
Jun 23, 2003 0.8038 0.8079 0.7600 0.7760 80,265,272 -0.03(-3.55%)
Jun 20, 2003 0.8218 0.8222 0.7916 0.8045 103,286,416 -0.01(-1.05%)
Jun 19, 2003 0.8694 0.8740 0.8086 0.8130 130,037,152 -0.05(-6.08%)
Jun 18, 2003 0.8256 0.8823 0.8188 0.8657 122,441,928 +0.03(+3.83%)
Jun 17, 2003 0.8331 0.8392 0.8086 0.8337 109,048,896 +0.02(+2.38%)
Jun 16, 2003 0.8069 0.8246 0.7536 0.8144 207,801,200 +0.02(+2.13%)
Jun 13, 2003 0.8273 0.8511 0.7916 0.7974 199,182,992 -0.07(-7.78%)
Jun 12, 2003 0.8840 0.8935 0.8619 0.8647 114,120,664 -0.01(-1.51%)
Jun 11, 2003 0.8718 0.8857 0.8562 0.8779 102,937,136 +0.00(+0.08%)
Jun 10, 2003 0.8647 0.8779 0.8551 0.8772 61,476,056 +0.01(+1.45%)
Jun 09, 2003 0.8698 0.8922 0.8514 0.8647 78,507,096 -0.01(-1.20%)
Jun 06, 2003 0.9380 0.9428 0.8684 0.8752 150,859,264 -0.03(-3.05%)
Jun 05, 2003 0.8660 0.9058 0.8545 0.9027 131,852,888 +0.03(+2.86%)
Jun 04, 2003 0.8545 0.8782 0.8412 0.8776 128,265,888 +0.02(+2.38%)
Jun 03, 2003 0.8303 0.8827 0.8201 0.8572 174,251,920 +0.02(+2.06%)
Jun 02, 2003 0.9071 0.9132 0.8344 0.8399 170,906,944 -0.05(-5.54%)
May 30, 2003 0.9003 0.9047 0.8782 0.8891 233,587,824 +0.07(+8.10%)
May 29, 2003 0.7695 0.8487 0.7678 0.8225 250,626,704 +0.05(+6.84%)
May 28, 2003 0.7695 0.7780 0.7508 0.7699 135,116,768 -0.00(-0.26%)
May 27, 2003 0.7016 0.7746 0.6880 0.7719 183,101,680 +0.06(+8.86%)
May 23, 2003 0.7135 0.7271 0.7060 0.7090 94,873,592 -0.00(-0.52%)
May 22, 2003 0.7114 0.7192 0.6948 0.7128 97,317,248 +0.00(+0.33%)
May 21, 2003 0.6866 0.7107 0.6829 0.7104 99,348,832 +0.02(+3.51%)
May 20, 2003 0.6825 0.6914 0.6795 0.6863 96,744,272 +0.01(+1.56%)
May 19, 2003 0.7128 0.7196 0.6730 0.6758 133,434,464 -0.05(-6.44%)
May 16, 2003 0.7067 0.7349 0.7057 0.7223 111,643,000 +0.01(+0.95%)
May 15, 2003 0.7019 0.7169 0.6982 0.7155 121,042,184 +0.02(+3.44%)
May 14, 2003 0.6948 0.7033 0.6829 0.6917 105,584,872 -0.00(-0.10%)
May 13, 2003 0.6802 0.7033 0.6778 0.6924 199,728,496 -0.01(-1.88%)
May 12, 2003 0.7277 0.7440 0.6999 0.7057 329,188,736 -0.02(-2.81%)
May 09, 2003 0.6397 0.7315 0.6217 0.7260 1,007,183,360 +0.18(+33.06%)
May 08, 2003 0.5385 0.5674 0.5317 0.5456 231,569,312 +0.00(+0.06%)
May 07, 2003 0.5460 0.5589 0.5358 0.5453 98,235,584 -0.01(-1.59%)
May 06, 2003 0.5507 0.5684 0.5412 0.5541 125,089,656 +0.00(+0.12%)
May 05, 2003 0.5453 0.5789 0.5358 0.5534 172,209,872 +0.01(+2.45%)
May 02, 2003 0.4964 0.5436 0.4937 0.5402 184,854,624 +0.05(+10.26%)
May 01, 2003 0.4835 0.4947 0.4807 0.4899 80,185,480 +0.01(+1.05%)
Apr 30, 2003 0.4862 0.4994 0.4841 0.4848 51,137,604 -0.00(-0.83%)
Apr 29, 2003 0.4852 0.4957 0.4814 0.4889 73,468,032 +0.01(+3.08%)
Apr 28, 2003 0.4658 0.4828 0.4604 0.4743 73,844,784 +0.01(+3.03%)
Apr 25, 2003 0.4753 0.4835 0.4559 0.4604 96,676,248 -0.02(-3.70%)
Apr 24, 2003 0.4930 0.4930 0.4716 0.4780 72,331,232 -0.01(-2.97%)
Apr 23, 2003 0.4811 0.4957 0.4773 0.4926 66,377,760 +0.01(+2.26%)
Apr 22, 2003 0.4733 0.4821 0.4655 0.4818 86,323,400 +0.01(+1.29%)
Apr 21, 2003 0.4644 0.4770 0.4600 0.4756 65,097,064 +0.01(+2.56%)
Apr 17, 2003 0.4590 0.4651 0.4495 0.4638 57,151,252 +0.01(+1.79%)
Apr 16, 2003 0.4661 0.4672 0.4519 0.4556 73,542,600 +0.00(+0.00%)
Apr 15, 2003 0.4549 0.4614 0.4437 0.4556 53,910,920 -0.00(-0.52%)
Apr 14, 2003 0.4434 0.4593 0.4420 0.4580 48,810,372 +0.01(+1.74%)
Apr 11, 2003 0.4604 0.4641 0.4457 0.4502 40,935,200 -0.01(-1.12%)
Apr 10, 2003 0.4590 0.4597 0.4508 0.4553 39,722,528 +0.00(+0.53%)
Apr 09, 2003 0.4570 0.4692 0.4525 0.4529 75,745,552 -0.00(-0.52%)
Apr 08, 2003 0.4638 0.4661 0.4522 0.4553 51,983,988 -0.00(-0.96%)
Apr 07, 2003 0.4858 0.4892 0.4553 0.4597 73,181,544 +0.00(+1.05%)
Apr 04, 2003 0.4746 0.4753 0.4529 0.4549 56,038,000 -0.02(-3.89%)
Apr 03, 2003 0.4756 0.4756 0.4634 0.4733 76,615,488 +0.01(+1.32%)
Apr 02, 2003 0.4658 0.4750 0.4597 0.4672 84,187,160 +0.02(+3.70%)
Apr 01, 2003 0.4468 0.4556 0.4369 0.4505 58,192,552 +0.01(+2.95%)
Mar 31, 2003 0.4423 0.4478 0.4356 0.4376 74,015,328 -0.02(-4.10%)
Mar 28, 2003 0.4756 0.4773 0.4488 0.4563 140,461,680 -0.02(-4.07%)
Mar 27, 2003 0.4831 0.4933 0.4743 0.4756 151,724,464 -0.01(-2.85%)
Mar 26, 2003 0.4869 0.4977 0.4831 0.4896 120,679,248 +0.01(+2.78%)
Mar 25, 2003 0.4644 0.4835 0.4627 0.4763 73,306,512 +0.01(+2.86%)
Mar 24, 2003 0.4614 0.4756 0.4587 0.4631 91,705,376 -0.02(-3.74%)
Mar 21, 2003 0.4984 0.5038 0.4593 0.4811 183,904,688 -0.00(-0.91%)
Mar 20, 2003 0.4811 0.4957 0.4685 0.4855 85,325,424 +0.00(+0.92%)
Mar 19, 2003 0.4797 0.4845 0.4641 0.4811 77,908,568 +0.00(+0.50%)
Mar 18, 2003 0.4807 0.4862 0.4688 0.4787 101,580,360 -0.00(-0.77%)
Mar 17, 2003 0.4485 0.4916 0.4474 0.4824 143,044,304 +0.03(+5.81%)
Mar 14, 2003 0.4712 0.4756 0.4525 0.4559 119,721,736 -0.01(-2.89%)
Mar 13, 2003 0.4396 0.4722 0.4376 0.4695 149,145,568 +0.04(+9.94%)
Mar 12, 2003 0.4189 0.4281 0.4152 0.4271 54,060,600 +0.01(+2.78%)
Mar 11, 2003 0.4155 0.4223 0.4111 0.4155 45,676,000 +0.00(+0.74%)
Mar 10, 2003 0.4199 0.4220 0.4118 0.4125 37,925,104 -0.01(-2.80%)
Mar 07, 2003 0.4114 0.4257 0.4077 0.4243 63,418,684 +0.01(+1.54%)
Mar 06, 2003 0.4216 0.4257 0.4162 0.4179 53,785,336 -0.01(-1.68%)
Mar 05, 2003 0.4142 0.4277 0.4131 0.4250 57,259,828 +0.01(+1.62%)
Mar 04, 2003 0.4230 0.4271 0.4142 0.4182 58,946,060 -0.00(-0.81%)
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.