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 )

121.79 +0.90 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Dec 31, 2004 1.772 1.810 1.766 1.801 188,386,512 +0.05(+3.06%)
Dec 30, 2004 1.755 1.769 1.740 1.747 84,979,400 -0.01(-0.39%)
Dec 29, 2004 1.734 1.776 1.729 1.754 96,401,048 +0.02(+0.88%)
Dec 28, 2004 1.752 1.766 1.732 1.739 95,380,560 -0.01(-0.52%)
Dec 27, 2004 1.788 1.795 1.739 1.748 100,808,784 -0.02(-0.87%)
Dec 23, 2004 1.749 1.783 1.740 1.763 120,029,336 +0.00(+0.26%)
Dec 22, 2004 1.792 1.800 1.755 1.759 137,970,352 +0.00(+0.13%)
Dec 21, 2004 1.743 1.769 1.701 1.756 294,176,064 +0.01(+0.75%)
Dec 20, 2004 1.783 1.811 1.734 1.743 293,956,288 -0.02(-1.08%)
Dec 17, 2004 1.841 1.849 1.742 1.763 397,155,360 -0.05(-2.49%)
Dec 16, 2004 1.836 1.900 1.805 1.808 498,482,240 +0.02(+1.33%)
Dec 15, 2004 1.785 1.789 1.758 1.784 141,549,920 +0.02(+0.91%)
Dec 14, 2004 1.734 1.769 1.731 1.768 167,788,304 +0.04(+2.03%)
Dec 13, 2004 1.755 1.778 1.724 1.733 241,393,152 -0.05(-2.75%)
Dec 10, 2004 1.789 1.801 1.771 1.782 213,533,760 +0.03(+1.92%)
Dec 09, 2004 1.733 1.766 1.699 1.748 284,548,128 -0.02(-0.91%)
Dec 08, 2004 1.768 1.796 1.750 1.764 285,450,880 +0.02(+1.18%)
Dec 07, 2004 1.757 1.908 1.723 1.743 957,381,312 +0.08(+5.02%)
Dec 06, 2004 1.592 1.673 1.564 1.660 317,431,488 +0.08(+4.78%)
Dec 03, 2004 1.555 1.605 1.550 1.584 440,679,296 +0.07(+4.33%)
Dec 02, 2004 1.484 1.530 1.473 1.519 248,140,176 +0.02(+1.33%)
Dec 01, 2004 1.475 1.499 1.464 1.499 168,306,400 +0.04(+2.51%)
Nov 30, 2004 1.494 1.496 1.454 1.462 188,574,912 -0.03(-1.75%)
Nov 29, 2004 1.529 1.540 1.475 1.488 230,391,488 -0.03(-1.96%)
Nov 26, 2004 1.510 1.532 1.497 1.518 114,726,712 +0.02(+1.02%)
Nov 24, 2004 1.495 1.527 1.491 1.503 140,180,096 +0.01(+0.41%)
Nov 23, 2004 1.478 1.513 1.466 1.497 221,399,392 +0.01(+0.41%)
Nov 22, 2004 1.455 1.490 1.441 1.490 240,007,648 +0.04(+2.85%)
Nov 19, 2004 1.552 1.569 1.438 1.449 695,389,888 +0.01(+0.53%)
Nov 18, 2004 1.435 1.454 1.406 1.442 174,178,144 +0.02(+1.29%)
Nov 17, 2004 1.422 1.461 1.408 1.423 197,154,880 +0.02(+1.69%)
Nov 16, 2004 1.409 1.424 1.374 1.399 154,620,048 -0.00(-0.33%)
Nov 15, 2004 1.370 1.414 1.361 1.404 175,469,456 +0.02(+1.49%)
Nov 12, 2004 1.403 1.406 1.370 1.383 211,645,856 +0.00(+0.17%)
Nov 11, 2004 1.363 1.381 1.354 1.381 165,829,744 +0.03(+1.98%)
Nov 10, 2004 1.353 1.367 1.347 1.354 211,265,136 +0.00(+0.00%)
Nov 09, 2004 1.342 1.374 1.341 1.354 201,460,576 -0.01(-0.62%)
Nov 08, 2004 1.334 1.381 1.328 1.363 235,046,496 +0.01(+1.08%)
Nov 05, 2004 1.361 1.435 1.333 1.348 1,258,936,192 +0.17(+14.47%)
Nov 04, 2004 1.165 1.192 1.140 1.178 325,622,880 +0.02(+1.85%)
Nov 03, 2004 1.192 1.196 1.150 1.156 297,759,584 +0.01(+0.93%)
Nov 02, 2004 1.127 1.169 1.117 1.146 358,400,256 +0.02(+1.42%)
Nov 01, 2004 1.121 1.130 1.107 1.130 213,875,232 +0.02(+2.14%)
Oct 29, 2004 1.115 1.130 1.096 1.106 242,974,912 -0.02(-1.76%)
Oct 28, 2004 1.123 1.147 1.115 1.126 183,672,640 -0.01(-1.07%)
Oct 27, 2004 1.088 1.159 1.088 1.138 351,296,096 +0.03(+2.76%)
Oct 26, 2004 1.120 1.161 1.083 1.108 803,236,096 +0.09(+8.62%)
Oct 25, 2004 1.007 1.042 1.004 1.020 173,079,152 +0.00(+0.45%)
Oct 22, 2004 1.083 1.085 1.012 1.015 224,527,584 -0.06(-5.41%)
Oct 21, 2004 1.060 1.087 1.052 1.073 331,647,712 +0.02(+2.26%)
Oct 20, 2004 1.034 1.054 1.028 1.049 176,690,128 +0.01(+1.18%)
Oct 19, 2004 1.068 1.078 1.030 1.037 202,292,656 -0.01(-0.66%)
Oct 18, 2004 1.020 1.055 1.011 1.044 187,734,976 +0.02(+1.79%)
Oct 15, 2004 1.057 1.059 0.9998 1.026 418,821,184 -0.03(-2.75%)
Oct 14, 2004 1.098 1.098 1.047 1.055 167,878,576 -0.03(-3.02%)
Oct 13, 2004 1.127 1.142 1.078 1.088 220,064,896 -0.01(-0.63%)
Oct 12, 2004 1.073 1.103 1.056 1.095 270,571,328 -0.02(-1.45%)
Oct 11, 2004 1.111 1.133 1.091 1.111 122,278,336 +0.00(+0.14%)
Oct 08, 2004 1.161 1.166 1.099 1.109 226,804,064 -0.06(-5.47%)
Oct 07, 2004 1.188 1.215 1.167 1.173 261,033,680 +0.01(+0.59%)
Oct 06, 2004 1.159 1.172 1.133 1.166 163,050,864 +0.00(+0.40%)
Oct 05, 2004 1.159 1.190 1.151 1.162 207,100,752 -0.03(-2.25%)
Oct 04, 2004 1.166 1.204 1.163 1.189 220,429,920 +0.03(+2.84%)
Oct 01, 2004 1.115 1.162 1.110 1.156 193,112,176 +0.05(+4.13%)
Sep 30, 2004 1.108 1.135 1.088 1.110 202,685,152 +0.01(+1.26%)
Sep 29, 2004 1.069 1.127 1.056 1.096 175,716,736 +0.03(+2.43%)
Sep 28, 2004 1.052 1.079 1.038 1.070 155,310,832 +0.02(+1.45%)
Sep 27, 2004 1.065 1.078 1.036 1.055 132,801,168 -0.02(-1.78%)
Sep 24, 2004 1.112 1.114 1.058 1.074 155,793,616 -0.03(-3.04%)
Sep 23, 2004 1.111 1.114 1.078 1.108 189,269,632 +0.01(+0.91%)
Sep 22, 2004 1.121 1.148 1.092 1.098 204,726,144 -0.05(-4.65%)
Sep 21, 2004 1.147 1.160 1.133 1.151 164,817,104 +0.03(+2.66%)
Sep 20, 2004 1.101 1.153 1.087 1.121 259,907,216 -0.00(-0.14%)
Sep 17, 2004 1.087 1.129 1.078 1.123 328,323,264 +0.04(+4.11%)
Sep 16, 2004 1.057 1.089 1.053 1.078 264,942,944 +0.04(+3.75%)
Sep 15, 2004 1.067 1.070 1.026 1.040 380,690,144 -0.06(-5.56%)
Sep 14, 2004 1.086 1.108 1.078 1.101 223,577,744 +0.00(+0.42%)
Sep 13, 2004 1.074 1.117 1.072 1.096 316,532,672 +0.02(+1.92%)
Sep 10, 2004 1.018 1.081 1.015 1.075 339,949,024 +0.04(+3.84%)
Sep 09, 2004 0.9646 1.052 0.9600 1.036 424,983,360 +0.09(+9.98%)
Sep 08, 2004 0.9623 0.9707 0.9394 0.9417 273,106,880 -0.02(-2.07%)
Sep 07, 2004 0.9860 1.007 0.9485 0.9615 237,896,016 -0.02(-1.87%)
Sep 03, 2004 0.9799 0.9998 0.9715 0.9799 233,880,784 -0.03(-3.03%)
Sep 02, 2004 0.9753 1.018 0.9661 1.010 251,880,656 +0.04(+4.10%)
Sep 01, 2004 0.9401 0.9845 0.9279 0.9707 193,547,840 +0.02(+1.93%)
Aug 31, 2004 0.9600 0.9646 0.9226 0.9524 192,017,104 -0.00(-0.40%)
Aug 30, 2004 0.9852 0.9906 0.9554 0.9562 205,424,784 -0.03(-3.32%)
Aug 27, 2004 0.9715 1.003 0.9707 0.9891 184,842,272 +0.02(+1.89%)
Aug 26, 2004 0.9669 0.9768 0.9592 0.9707 200,408,688 +0.00(+0.24%)
Aug 25, 2004 0.9493 0.9753 0.9317 0.9684 235,925,680 +0.04(+4.28%)
Aug 24, 2004 0.9784 0.9829 0.9103 0.9287 307,265,824 -0.04(-3.72%)
Aug 23, 2004 0.9592 0.9745 0.9539 0.9646 261,673,456 +0.02(+2.19%)
Aug 20, 2004 0.8866 0.9570 0.8836 0.9440 392,182,432 +0.05(+5.92%)
Aug 19, 2004 0.8889 0.9050 0.8775 0.8912 236,938,320 +0.54(+152.26%)
Aug 16, 2004 0.3526 0.3621 0.3506 0.3533 58,009,664 -0.00(-0.95%)
Aug 13, 2004 0.3499 0.3591 0.3475 0.3567 88,935,768 +0.01(+4.17%)
Aug 12, 2004 0.3516 0.3526 0.3417 0.3424 71,399,024 -0.01(-2.33%)
Aug 11, 2004 0.3540 0.3564 0.3482 0.3506 105,157,648 -0.01(-2.92%)
Aug 10, 2004 0.3547 0.3645 0.3475 0.3611 223,750,448 +0.03(+7.92%)
Aug 09, 2004 0.3295 0.3421 0.3231 0.3346 172,561,056 +0.01(+4.45%)
Aug 06, 2004 0.3431 0.3465 0.3159 0.3203 555,173,120 -0.18(-36.33%)
Aug 03, 2004 0.5330 0.5333 0.4990 0.5031 80,926,720 -0.03(-5.19%)
Aug 02, 2004 0.5228 0.5327 0.5153 0.5306 45,932,548 +0.01(+1.30%)
Jul 30, 2004 0.5174 0.5333 0.5106 0.5238 44,045,952 +0.01(+1.11%)
Jul 29, 2004 0.4905 0.5306 0.4905 0.5181 81,494,032 +0.03(+6.57%)
Jul 28, 2004 0.4977 0.4994 0.4722 0.4861 55,082,948 -0.01(-2.52%)
Jul 27, 2004 0.4776 0.5000 0.4702 0.4987 86,138,576 +0.02(+3.31%)
Jul 26, 2004 0.5028 0.5075 0.4780 0.4827 54,867,076 -0.01(-2.80%)
Jul 23, 2004 0.5136 0.5143 0.4933 0.4966 40,503,016 -0.01(-2.66%)
Jul 22, 2004 0.5024 0.5130 0.4892 0.5102 56,944,692 +0.01(+2.11%)
Jul 21, 2004 0.5401 0.5408 0.4980 0.4997 66,877,468 -0.03(-6.07%)
Jul 20, 2004 0.5211 0.5340 0.5160 0.5320 37,312,020 +0.01(+2.02%)
Jul 19, 2004 0.5231 0.5272 0.5099 0.5214 50,270,944 +0.01(+1.12%)
Jul 16, 2004 0.5469 0.5483 0.5157 0.5157 50,683,064 -0.02(-2.94%)
Jul 15, 2004 0.5405 0.5462 0.5279 0.5313 66,719,160 -0.00(-0.70%)
Jul 14, 2004 0.5401 0.5551 0.5242 0.5350 98,304,656 -0.02(-4.43%)
Jul 13, 2004 0.5676 0.5775 0.5537 0.5598 61,874,448 -0.00(-0.18%)
Jul 12, 2004 0.5581 0.5741 0.5534 0.5609 73,714,752 -0.01(-2.31%)
Jul 09, 2004 0.5996 0.5999 0.5629 0.5741 121,543,064 -0.03(-4.30%)
Jul 08, 2004 0.6132 0.6234 0.5989 0.5999 46,907,248 -0.02(-3.07%)
Jul 07, 2004 0.6237 0.6366 0.6159 0.6189 37,571,068 +0.00(+0.50%)
Jul 06, 2004 0.6533 0.6533 0.6088 0.6159 62,731,396 -0.04(-5.87%)
Jul 02, 2004 0.6702 0.6709 0.6492 0.6543 32,158,542 -0.01(-1.38%)
Jul 01, 2004 0.7032 0.7042 0.6624 0.6634 55,234,716 -0.03(-4.59%)
Jun 30, 2004 0.6869 0.7062 0.6869 0.6954 35,974,916 -0.01(-1.44%)
Jun 29, 2004 0.6862 0.7066 0.6835 0.7056 39,669,616 +0.02(+3.44%)
Jun 28, 2004 0.6978 0.7001 0.6794 0.6821 38,526,140 -0.01(-0.84%)
Jun 25, 2004 0.6801 0.6961 0.6801 0.6879 36,529,644 +0.00(+0.65%)
Jun 24, 2004 0.7079 0.7103 0.6784 0.6835 64,409,972 -0.01(-0.89%)
Jun 23, 2004 0.6760 0.6923 0.6743 0.6896 28,855,030 +0.01(+1.70%)
Jun 22, 2004 0.6624 0.6811 0.6587 0.6781 47,255,264 +0.02(+2.83%)
Jun 21, 2004 0.6723 0.6828 0.6550 0.6594 29,132,394 -0.01(-1.77%)
Jun 18, 2004 0.6730 0.6899 0.6624 0.6713 58,355,060 +0.00(+0.15%)
Jun 17, 2004 0.6804 0.6961 0.6668 0.6702 52,593,216 -0.01(-1.99%)
Jun 16, 2004 0.6927 0.6971 0.6811 0.6838 27,540,166 -0.01(-1.56%)
Jun 15, 2004 0.6964 0.7052 0.6882 0.6947 43,738,496 +0.01(+1.49%)
Jun 14, 2004 0.7029 0.7029 0.6791 0.6845 46,309,348 -0.02(-3.12%)
Jun 10, 2004 0.7202 0.7266 0.7001 0.7066 61,546,056 -0.01(-1.00%)
Jun 09, 2004 0.7531 0.7541 0.7113 0.7137 54,338,516 -0.03(-4.67%)
Jun 08, 2004 0.7575 0.7592 0.7375 0.7487 67,009,608 -0.01(-1.78%)
Jun 07, 2004 0.7558 0.7708 0.7470 0.7623 62,412,168 +0.02(+2.42%)
Jun 04, 2004 0.7671 0.7688 0.7436 0.7443 70,840,376 -0.01(-0.99%)
Jun 03, 2004 0.7902 0.7919 0.7494 0.7518 76,455,688 -0.04(-4.82%)
Jun 02, 2004 0.8187 0.8190 0.7891 0.7898 70,190,136 -0.01(-0.77%)
Jun 01, 2004 0.7851 0.8041 0.7820 0.7959 34,735,936 -0.00(-0.09%)
May 28, 2004 0.7745 0.8010 0.7701 0.7966 69,572,608 +0.03(+3.90%)
May 27, 2004 0.7769 0.7885 0.7657 0.7667 60,677,332 +0.00(+0.31%)
May 26, 2004 0.7463 0.7745 0.7446 0.7643 57,194,580 +0.02(+2.04%)
May 25, 2004 0.7209 0.7524 0.7062 0.7491 74,285,184 +0.03(+4.35%)
May 24, 2004 0.7188 0.7260 0.7093 0.7178 32,889,894 -0.00(-0.33%)
May 21, 2004 0.7270 0.7280 0.7103 0.7202 30,754,712 +0.00(+0.24%)
May 20, 2004 0.7277 0.7399 0.7147 0.7185 45,953,484 -0.01(-1.44%)
May 19, 2004 0.7470 0.7575 0.7253 0.7290 54,324,124 -0.00(-0.23%)
May 18, 2004 0.7256 0.7392 0.7229 0.7307 22,285,948 +0.01(+1.61%)
May 17, 2004 0.7202 0.7297 0.7083 0.7192 33,631,712 -0.01(-1.58%)
May 14, 2004 0.7338 0.7467 0.7270 0.7307 50,041,988 +0.00(+0.00%)
May 13, 2004 0.7222 0.7440 0.7202 0.7307 37,950,480 +0.00(+0.33%)
May 12, 2004 0.7351 0.7355 0.7029 0.7283 52,585,364 -0.01(-1.38%)
May 11, 2004 0.7300 0.7457 0.7270 0.7385 43,628,596 +0.02(+2.45%)
May 10, 2004 0.7310 0.7378 0.7049 0.7209 72,952,008 -0.03(-3.89%)
May 07, 2004 0.7660 0.7803 0.7460 0.7501 104,351,720 +0.01(+0.78%)
May 06, 2004 0.7304 0.7501 0.7151 0.7443 79,035,696 +0.01(+0.83%)
May 05, 2004 0.7327 0.7446 0.7266 0.7382 50,629,424 +0.01(+0.84%)
May 04, 2004 0.6981 0.7409 0.6964 0.7321 84,217,960 +0.04(+6.37%)
May 03, 2004 0.7046 0.7117 0.6760 0.6882 66,581,788 -0.01(-1.27%)
Apr 30, 2004 0.7277 0.7287 0.6944 0.6971 55,947,752 -0.03(-4.29%)
Apr 29, 2004 0.7450 0.7497 0.7185 0.7283 70,339,288 -0.02(-2.77%)
Apr 28, 2004 0.7524 0.7640 0.7433 0.7491 51,108,268 -0.00(-0.41%)
Apr 27, 2004 0.7647 0.7878 0.7494 0.7521 53,935,552 -0.01(-0.85%)
Apr 26, 2004 0.7912 0.7946 0.7565 0.7586 46,881,084 -0.03(-3.92%)
Apr 23, 2004 0.7820 0.8027 0.7796 0.7895 48,398,736 +0.02(+2.20%)
Apr 22, 2004 0.7640 0.7854 0.7450 0.7725 75,849,936 +0.00(+0.58%)
Apr 21, 2004 0.7691 0.7949 0.7623 0.7681 75,102,888 +0.00(+0.13%)
Apr 20, 2004 0.8031 0.8119 0.7667 0.7671 56,035,408 -0.03(-4.24%)
Apr 19, 2004 0.8024 0.8068 0.7868 0.8010 56,998,332 -0.00(-0.13%)
Apr 16, 2004 0.8221 0.8262 0.8003 0.8020 71,396,408 -0.03(-3.28%)
Apr 15, 2004 0.8632 0.8669 0.8255 0.8292 90,300,344 -0.05(-5.24%)
Apr 14, 2004 0.8662 0.8914 0.8564 0.8751 55,822,152 +0.00(+0.51%)
Apr 13, 2004 0.8995 0.9002 0.8662 0.8707 48,318,928 -0.02(-2.32%)
Apr 12, 2004 0.9155 0.9196 0.8860 0.8914 48,383,036 -0.02(-1.87%)
Apr 08, 2004 0.9029 0.9172 0.8961 0.9084 48,748,056 +0.03(+2.85%)
Apr 07, 2004 0.8931 0.8951 0.8676 0.8832 48,838,332 -0.00(-0.54%)
Apr 06, 2004 0.9070 0.9135 0.8832 0.8880 68,126,912 -0.04(-4.04%)
Apr 05, 2004 0.8887 0.9291 0.8887 0.9254 62,942,036 +0.03(+3.57%)
Apr 02, 2004 0.9002 0.9060 0.8730 0.8934 70,846,912 +0.01(+1.43%)
Apr 01, 2004 0.9067 0.9162 0.8584 0.8809 143,860,416 -0.02(-1.78%)
Mar 31, 2004 0.8931 0.9063 0.8883 0.8968 65,945,944 +0.01(+0.92%)
Mar 30, 2004 0.8573 0.8927 0.8564 0.8887 79,064,480 +0.03(+2.99%)
Mar 29, 2004 0.8377 0.8741 0.8374 0.8629 107,474,680 +0.04(+4.31%)
Mar 26, 2004 0.8272 0.8401 0.8160 0.8272 60,143,536 -0.00(-0.29%)
Mar 25, 2004 0.7929 0.8336 0.7915 0.8296 108,712,352 +0.05(+5.81%)
Mar 24, 2004 0.7491 0.7966 0.7474 0.7840 85,840,280 +0.03(+4.48%)
Mar 23, 2004 0.7575 0.7657 0.7419 0.7504 62,802,048 +0.00(+0.41%)
Mar 22, 2004 0.7416 0.7531 0.7304 0.7474 63,045,396 -0.01(-0.77%)
Mar 19, 2004 0.7596 0.7657 0.7487 0.7531 49,506,884 -0.01(-1.16%)
Mar 18, 2004 0.7494 0.7711 0.7474 0.7620 57,577,920 +0.01(+1.13%)
Mar 17, 2004 0.7474 0.7606 0.7443 0.7535 57,205,048 +0.02(+2.45%)
Mar 16, 2004 0.7127 0.7389 0.7093 0.7355 65,382,056 +0.03(+4.29%)
Mar 15, 2004 0.7164 0.7202 0.7009 0.7052 45,923,392 -0.02(-2.26%)
Mar 12, 2004 0.7137 0.7304 0.7083 0.7215 41,206,892 +0.01(+2.12%)
Mar 11, 2004 0.7025 0.7277 0.7025 0.7066 57,804,260 -0.01(-0.76%)
Mar 10, 2004 0.7226 0.7351 0.7069 0.7120 52,533,032 -0.01(-1.46%)
Mar 09, 2004 0.7338 0.7344 0.7103 0.7226 40,472,924 -0.01(-0.70%)
Mar 08, 2004 0.7538 0.7643 0.7219 0.7277 50,715,772 -0.03(-3.47%)
Mar 05, 2004 0.7423 0.7711 0.7395 0.7538 38,690,992 -0.01(-0.72%)
Mar 04, 2004 0.7504 0.7606 0.7443 0.7592 45,082,140 +0.02(+2.19%)
Mar 03, 2004 0.7508 0.7508 0.7307 0.7429 60,235,120 -0.01(-1.31%)
Mar 02, 2004 0.7674 0.7735 0.7497 0.7528 88,712,048 -0.01(-1.86%)
Mar 01, 2004 0.7538 0.7684 0.7528 0.7671 55,234,716 +0.01(+1.48%)
Feb 27, 2004 0.7711 0.7718 0.7443 0.7558 64,952,928 -0.01(-1.77%)
Feb 26, 2004 0.7756 0.7769 0.7599 0.7694 37,614,240 +0.01(+0.67%)
Feb 25, 2004 0.7613 0.7789 0.7562 0.7643 71,139,976 +0.00(+0.58%)
Feb 24, 2004 0.7779 0.7878 0.7514 0.7599 77,231,520 -0.03(-3.99%)
Feb 23, 2004 0.8187 0.8201 0.7806 0.7915 93,555,448 -0.03(-3.48%)
Feb 20, 2004 0.7986 0.8221 0.7942 0.8201 67,390,328 +0.02(+2.51%)
Feb 19, 2004 0.8102 0.8245 0.7983 0.8000 68,892,280 -0.00(-0.04%)
Feb 18, 2004 0.8014 0.8068 0.7949 0.8003 34,980,592 +0.00(+0.00%)
Feb 17, 2004 0.7949 0.8027 0.7837 0.8003 62,849,144 +0.01(+1.12%)
Feb 13, 2004 0.7796 0.8116 0.7711 0.7915 190,550,480 -0.01(-0.93%)
Feb 12, 2004 0.8194 0.8238 0.7864 0.7990 108,026,792 -0.02(-3.01%)
Feb 11, 2004 0.8061 0.8265 0.8034 0.8238 80,468,312 +0.03(+3.50%)
Feb 10, 2004 0.7698 0.7966 0.7698 0.7959 55,628,520 +0.03(+3.67%)
Feb 09, 2004 0.7762 0.7915 0.7674 0.7677 40,776,456 -0.01(-0.70%)
Feb 06, 2004 0.7657 0.7840 0.7616 0.7732 51,364,700 +0.02(+2.29%)
Feb 05, 2004 0.7487 0.7643 0.7440 0.7558 36,194,712 +0.01(+1.51%)
Feb 04, 2004 0.7545 0.7606 0.7436 0.7446 47,633,368 -0.02(-2.71%)
Feb 03, 2004 0.7660 0.7793 0.7552 0.7654 46,200,756 -0.00(-0.35%)
Feb 02, 2004 0.7620 0.7830 0.7541 0.7681 61,237,292 +0.01(+1.62%)
Jan 30, 2004 0.7427 0.7728 0.7382 0.7558 50,868,848 +0.01(+1.55%)
Jan 29, 2004 0.7691 0.7728 0.7185 0.7443 101,413,232 -0.02(-2.92%)
Jan 28, 2004 0.7779 0.7908 0.7626 0.7667 67,081,564 -0.00(-0.27%)
Jan 27, 2004 0.7990 0.8119 0.7626 0.7688 101,903,848 -0.05(-5.71%)
Jan 26, 2004 0.7895 0.8187 0.7834 0.8153 42,931,260 +0.03(+3.94%)
Jan 23, 2004 0.7983 0.8143 0.7827 0.7844 52,667,788 -0.02(-2.24%)
Jan 22, 2004 0.8238 0.8391 0.7925 0.8024 66,078,084 -0.02(-2.32%)
Jan 21, 2004 0.8544 0.8574 0.8201 0.8214 53,994,428 -0.04(-4.62%)
Jan 20, 2004 0.8477 0.8625 0.8384 0.8612 53,184,576 +0.02(+2.80%)
Jan 16, 2004 0.8353 0.8448 0.8258 0.8377 49,272,696 +0.01(+1.54%)
Jan 15, 2004 0.8173 0.8319 0.8031 0.8250 66,439,744 +0.00(+0.15%)
Jan 14, 2004 0.8357 0.8459 0.8160 0.8238 59,441,752 -0.01(-0.74%)
Jan 13, 2004 0.8707 0.8792 0.8207 0.8299 94,432,592 -0.05(-5.16%)
Jan 12, 2004 0.8683 0.8778 0.8601 0.8751 59,094,068 +0.01(+1.14%)
Jan 09, 2004 0.8472 0.8758 0.8404 0.8652 83,577,200 +0.01(+1.43%)
Jan 08, 2004 0.8605 0.8646 0.8448 0.8530 47,193,760 +0.00(+0.36%)
Jan 07, 2004 0.8330 0.8540 0.8272 0.8499 73,377,984 +0.01(+0.89%)
Jan 06, 2004 0.8071 0.8537 0.8034 0.8425 120,556,592 +0.03(+4.07%)
Jan 05, 2004 0.7959 0.8150 0.7888 0.8095 62,739,248 +0.03(+3.25%)
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.