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 UNCHANGED
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 (%)
Feb 29, 2008 4.960 5.026 4.884 4.905 58,936,892 -0.14(-2.73%)
Feb 28, 2008 5.194 5.203 5.042 5.042 54,904,232 -0.20(-3.76%)
Feb 27, 2008 5.134 5.281 5.102 5.240 58,637,656 +0.08(+1.56%)
Feb 26, 2008 5.086 5.237 5.008 5.159 61,645,640 +0.04(+0.85%)
Feb 25, 2008 5.113 5.173 4.980 5.116 73,238,744 -0.00(-0.04%)
Feb 22, 2008 4.921 5.127 4.884 5.118 78,830,392 +0.24(+4.84%)
Feb 21, 2008 5.045 5.070 4.852 4.882 70,243,216 -0.11(-2.25%)
Feb 20, 2008 4.884 5.068 4.863 4.994 82,754,496 -0.04(-0.73%)
Feb 19, 2008 5.201 5.210 4.987 5.031 60,902,932 -0.08(-1.48%)
Feb 18, 2008 5.164 5.304 5.024 5.107 89,114,344 +0.00(+0.00%)
Feb 15, 2008 5.164 5.304 5.024 5.107 89,087,832 -0.08(-1.50%)
Feb 14, 2008 6.015 6.019 5.171 5.185 237,816,000 -1.01(-16.32%)
Feb 13, 2008 6.008 6.214 5.943 6.196 80,581,000 +0.23(+3.92%)
Feb 12, 2008 5.836 6.044 5.804 5.962 66,472,876 +0.21(+3.71%)
Feb 11, 2008 5.778 5.872 5.710 5.749 54,920,320 +0.02(+0.32%)
Feb 08, 2008 5.577 5.774 5.503 5.730 42,948,788 +0.10(+1.79%)
Feb 07, 2008 5.414 5.788 5.297 5.629 72,407,328 +0.06(+0.99%)
Feb 06, 2008 5.652 5.808 5.471 5.574 60,769,180 -0.02(-0.33%)
Feb 05, 2008 5.847 5.849 5.590 5.593 53,956,680 -0.37(-6.26%)
Feb 04, 2008 6.292 6.326 5.934 5.966 61,611,848 -0.19(-3.13%)
Feb 01, 2008 5.627 6.191 5.579 6.159 64,663,828 +0.52(+9.23%)
Jan 31, 2008 5.650 5.744 5.464 5.639 63,957,592 -0.14(-2.38%)
Jan 30, 2008 5.733 5.863 5.611 5.776 57,835,952 -0.05(-0.87%)
Jan 29, 2008 5.753 5.849 5.604 5.827 45,189,556 +0.17(+3.08%)
Jan 28, 2008 5.700 5.758 5.531 5.652 62,974,656 -0.07(-1.20%)
Jan 25, 2008 6.159 6.297 5.694 5.721 75,011,040 -0.21(-3.56%)
Jan 24, 2008 5.618 5.934 5.565 5.932 65,103,040 +0.42(+7.66%)
Jan 23, 2008 5.191 5.673 5.141 5.510 100,641,000 +0.08(+1.48%)
Jan 22, 2008 5.152 5.545 5.120 5.430 77,381,304 -0.27(-4.67%)
Jan 21, 2008 5.359 5.726 5.164 5.696 100,352,248 +0.00(+0.00%)
Jan 18, 2008 5.359 5.726 5.164 5.696 100,350,936 +0.35(+6.61%)
Jan 17, 2008 5.522 5.668 5.329 5.343 123,423,424 -0.09(-1.73%)
Jan 16, 2008 5.737 5.815 5.311 5.437 159,672,544 -0.69(-11.30%)
Jan 15, 2008 6.375 6.439 6.021 6.129 79,128,976 -0.49(-7.35%)
Jan 14, 2008 6.294 6.625 6.193 6.615 58,785,792 +0.41(+6.65%)
Jan 11, 2008 6.333 6.466 6.157 6.203 62,433,748 -0.28(-4.38%)
Jan 10, 2008 6.443 6.590 6.359 6.487 60,447,852 -0.14(-2.08%)
Jan 09, 2008 6.384 6.627 6.290 6.625 80,794,784 +0.33(+5.17%)
Jan 08, 2008 6.203 6.716 6.058 6.299 120,687,456 +0.13(+2.12%)
Jan 07, 2008 6.925 6.982 6.042 6.168 109,767,896 -0.71(-10.33%)
Jan 04, 2008 7.285 7.322 6.833 6.879 80,253,504 -0.63(-8.40%)
Jan 03, 2008 7.613 7.764 7.482 7.510 51,821,236 -0.06(-0.79%)
Jan 02, 2008 7.824 7.854 7.466 7.569 52,764,756 -0.23(-2.97%)
Jan 01, 2008 7.913 8.058 7.799 7.801 30,116,924 +0.00(+0.00%)
Dec 31, 2007 7.913 8.058 7.799 7.801 29,967,958 -0.18(-2.21%)
Dec 28, 2007 8.044 8.140 7.909 7.977 28,147,106 -0.08(-1.00%)
Dec 27, 2007 8.301 8.347 8.037 8.058 26,315,522 -0.26(-3.09%)
Dec 26, 2007 8.220 8.314 8.140 8.314 23,477,568 +0.11(+1.34%)
Dec 24, 2007 8.122 8.243 8.062 8.204 11,339,314 +0.14(+1.76%)
Dec 21, 2007 8.161 8.232 7.989 8.062 47,252,792 -0.00(-0.03%)
Dec 20, 2007 8.026 8.083 7.858 8.065 30,520,798 +0.17(+2.09%)
Dec 19, 2007 7.799 7.973 7.766 7.899 27,641,790 +0.07(+0.94%)
Dec 18, 2007 7.748 7.911 7.670 7.826 43,271,188 +0.19(+2.55%)
Dec 17, 2007 7.957 8.032 7.613 7.631 55,320,864 -0.41(-5.10%)
Dec 14, 2007 7.874 8.129 7.821 8.042 38,597,200 +0.13(+1.65%)
Dec 13, 2007 8.035 8.087 7.677 7.911 54,553,012 -0.22(-2.73%)
Dec 12, 2007 8.195 8.275 7.975 8.133 67,324,368 +0.27(+3.44%)
Dec 11, 2007 8.021 8.168 7.844 7.863 63,500,884 +0.01(+0.12%)
Dec 10, 2007 7.794 7.945 7.771 7.854 36,671,984 +0.08(+1.09%)
Dec 07, 2007 7.899 7.909 7.688 7.769 34,920,192 -0.10(-1.25%)
Dec 06, 2007 7.693 7.893 7.624 7.867 40,465,336 +0.16(+2.02%)
Dec 05, 2007 7.611 7.854 7.516 7.711 72,689,512 +0.38(+5.19%)
Dec 04, 2007 7.370 7.395 7.189 7.331 40,526,284 -0.01(-0.09%)
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.