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 (%)
Feb 29, 2016 7.742 7.842 7.676 7.681 33,004,462 -0.05(-0.65%)
Feb 26, 2016 7.819 7.837 7.653 7.731 37,081,220 -0.05(-0.66%)
Feb 25, 2016 7.794 7.821 7.643 7.782 35,815,800 +0.02(+0.22%)
Feb 24, 2016 7.680 7.777 7.467 7.765 34,507,120 +0.05(+0.70%)
Feb 23, 2016 7.631 7.782 7.594 7.711 37,837,088 +0.02(+0.25%)
Feb 22, 2016 7.536 7.777 7.521 7.692 46,065,708 +0.26(+3.55%)
Feb 19, 2016 7.292 7.494 7.236 7.428 53,847,992 +0.10(+1.33%)
Feb 18, 2016 7.304 7.559 7.297 7.331 109,477,256 +0.58(+8.60%)
Feb 17, 2016 6.669 6.813 6.643 6.750 78,822,224 +0.16(+2.48%)
Feb 16, 2016 6.369 6.596 6.350 6.586 49,697,300 +0.31(+4.90%)
Feb 12, 2016 6.272 6.279 6.279 6.279 34,914,828 +0.10(+1.70%)
Feb 11, 2016 6.047 6.237 6.047 6.174 34,846,128 -0.03(-0.51%)
Feb 10, 2016 6.259 6.440 6.172 6.206 34,400,884 -0.01(-0.24%)
Feb 09, 2016 6.081 6.396 6.052 6.220 43,577,152 +0.07(+1.07%)
Feb 08, 2016 6.352 6.384 6.064 6.155 62,370,428 -0.30(-4.58%)
Feb 05, 2016 6.838 6.913 6.430 6.450 61,510,668 -0.43(-6.31%)
Feb 04, 2016 6.892 7.040 6.816 6.884 35,664,932 +0.00(+0.04%)
Feb 03, 2016 6.901 6.932 6.723 6.882 33,476,304 +0.03(+0.50%)
Feb 02, 2016 7.077 7.114 6.799 6.848 35,026,740 -0.30(-4.23%)
Feb 01, 2016 7.140 7.187 7.079 7.150 29,696,286 +0.00(+0.03%)
Jan 29, 2016 6.904 7.161 6.877 7.148 31,809,612 +0.30(+4.42%)
Jan 28, 2016 6.977 7.001 6.730 6.845 28,354,472 -0.08(-1.09%)
Jan 27, 2016 6.994 7.015 6.788 6.921 23,733,912 -0.08(-1.18%)
Jan 26, 2016 6.950 7.032 6.878 7.004 23,354,064 +0.07(+0.99%)
Jan 25, 2016 6.940 7.020 6.920 6.935 27,734,690 -0.01(-0.11%)
Jan 22, 2016 6.913 6.989 6.899 6.943 26,432,038 +0.16(+2.34%)
Jan 21, 2016 6.779 6.889 6.640 6.784 49,322,756 +0.08(+1.16%)
Jan 20, 2016 6.543 6.791 6.455 6.706 49,294,216 +0.04(+0.55%)
Jan 19, 2016 6.752 6.943 6.641 6.669 46,486,328 +0.05(+0.81%)
Jan 15, 2016 6.716 6.616 6.616 6.616 86,202,384 -0.38(-5.44%)
Jan 14, 2016 6.994 7.077 6.789 6.996 61,490,608 -0.14(-2.02%)
Jan 13, 2016 7.421 7.470 7.133 7.140 49,344,312 -0.22(-3.05%)
Jan 12, 2016 7.372 7.472 7.314 7.365 48,080,680 +0.12(+1.68%)
Jan 11, 2016 7.238 7.294 7.114 7.243 41,939,244 +0.01(+0.17%)
Jan 08, 2016 7.485 7.492 7.215 7.231 40,821,312 -0.16(-2.15%)
Jan 07, 2016 7.502 7.554 7.292 7.389 66,095,892 -0.31(-3.96%)
Jan 06, 2016 7.894 7.931 7.604 7.694 46,019,108 -0.33(-4.13%)
Jan 05, 2016 8.048 8.160 7.931 8.026 50,168,272 +0.13(+1.61%)
Jan 04, 2016 7.880 7.943 7.819 7.899 36,677,728 -0.14(-1.79%)
Dec 31, 2015 8.136 8.043 8.043 8.043 15,215,922 -0.10(-1.29%)
Dec 30, 2015 8.212 8.283 8.146 8.148 18,462,686 -0.07(-0.86%)
Dec 29, 2015 8.092 8.243 8.070 8.219 20,862,872 +0.13(+1.63%)
Dec 28, 2015 8.009 8.087 7.897 8.087 14,550,043 -0.01(-0.09%)
Dec 24, 2015 8.043 8.095 8.095 8.095 5,373,025 +0.03(+0.35%)
Dec 23, 2015 8.048 8.098 8.034 8.067 12,551,288 +0.03(+0.38%)
Dec 22, 2015 8.053 8.117 7.987 8.036 13,311,961 +0.01(+0.11%)
Dec 21, 2015 7.929 8.036 7.858 8.027 29,116,342 +0.18(+2.35%)
Dec 18, 2015 7.916 7.997 7.833 7.843 40,557,588 -0.13(-1.62%)
Dec 17, 2015 8.107 8.190 7.968 7.973 26,037,552 -0.12(-1.51%)
Dec 16, 2015 8.063 8.121 7.995 8.095 24,202,140 +0.05(+0.61%)
Dec 15, 2015 8.038 8.102 7.995 8.046 31,480,690 +0.10(+1.23%)
Dec 14, 2015 7.936 7.992 7.854 7.948 28,307,324 +0.02(+0.25%)
Dec 11, 2015 7.968 8.024 7.912 7.929 23,287,910 -0.12(-1.49%)
Dec 10, 2015 8.007 8.092 7.980 8.048 24,229,742 +0.07(+0.83%)
Dec 09, 2015 8.187 8.236 7.899 7.982 38,178,604 -0.21(-2.53%)
Dec 08, 2015 7.980 8.224 7.929 8.190 32,216,978 +0.11(+1.36%)
Dec 07, 2015 8.234 8.234 8.056 8.080 34,167,008 -0.16(-1.90%)
Dec 04, 2015 7.914 8.251 7.914 8.236 46,997,268 +0.32(+4.07%)
Dec 03, 2015 7.995 8.070 7.875 7.914 25,268,032 -0.02(-0.22%)
Dec 02, 2015 8.004 8.087 7.914 7.931 30,141,390 -0.06(-0.76%)
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.