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 )

131.88 +2.27 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Mar 31, 2006 4.390 4.451 4.350 4.377 273,295,264 -0.02(-0.37%)
Mar 30, 2006 4.367 4.416 4.289 4.393 347,787,168 +0.03(+0.68%)
Mar 29, 2006 4.158 4.370 4.124 4.363 322,859,712 +0.22(+5.37%)
Mar 28, 2006 4.059 4.195 4.051 4.140 260,095,616 +0.06(+1.54%)
Mar 27, 2006 3.974 4.081 3.961 4.078 213,074,544 +0.11(+2.69%)
Mar 24, 2006 3.851 3.978 3.845 3.971 225,010,352 +0.13(+3.38%)
Mar 23, 2006 3.783 3.856 3.741 3.841 216,524,576 +0.07(+1.87%)
Mar 22, 2006 3.783 3.802 3.686 3.770 378,947,456 -0.11(-2.87%)
Mar 21, 2006 3.882 3.952 3.780 3.882 404,098,624 +0.18(+4.94%)
Mar 20, 2006 3.761 3.761 3.696 3.699 96,087,056 -0.03(-0.76%)
Mar 17, 2006 3.680 3.738 3.625 3.728 202,327,984 +0.03(+0.81%)
Mar 16, 2006 3.835 3.839 3.685 3.698 185,917,712 -0.13(-3.39%)
Mar 15, 2006 3.775 3.833 3.761 3.828 167,007,232 +0.06(+1.60%)
Mar 14, 2006 3.669 3.783 3.655 3.767 205,338,432 +0.10(+2.77%)
Mar 13, 2006 3.659 3.683 3.631 3.666 121,717,072 +0.04(+1.20%)
Mar 10, 2006 3.683 3.729 3.589 3.622 170,598,576 -0.06(-1.74%)
Mar 09, 2006 3.712 3.774 3.684 3.686 175,544,032 +0.02(+0.52%)
Mar 08, 2006 3.686 3.706 3.536 3.667 219,405,504 -0.02(-0.50%)
Mar 07, 2006 3.751 3.780 3.611 3.686 198,277,424 -0.06(-1.71%)
Mar 06, 2006 3.831 3.856 3.732 3.750 173,032,048 -0.01(-0.20%)
Mar 03, 2006 3.710 3.822 3.703 3.757 194,874,480 +0.01(+0.35%)
Mar 02, 2006 3.735 3.797 3.696 3.744 178,409,248 +0.01(+0.14%)
Mar 01, 2006 3.615 3.761 3.592 3.739 230,242,336 +0.14(+3.80%)
Feb 28, 2006 3.615 3.646 3.567 3.602 184,249,600 -0.03(-0.80%)
Feb 27, 2006 3.517 3.654 3.480 3.631 217,988,592 +0.14(+4.05%)
Feb 24, 2006 3.506 3.548 3.472 3.490 136,200,192 -0.00(-0.02%)
Feb 23, 2006 3.534 3.558 3.481 3.491 125,967,808 -0.05(-1.53%)
Feb 22, 2006 3.501 3.573 3.417 3.545 307,375,744 -0.01(-0.17%)
Feb 21, 2006 3.621 3.627 3.520 3.551 223,742,592 -0.08(-2.13%)
Feb 17, 2006 3.873 3.877 3.608 3.628 770,914,048 +0.02(+0.57%)
Feb 16, 2006 3.502 3.615 3.478 3.608 427,130,336 +0.17(+4.94%)
Feb 15, 2006 3.366 3.447 3.358 3.438 161,347,440 +0.06(+1.93%)
Feb 14, 2006 3.367 3.385 3.329 3.373 111,975,312 +0.01(+0.18%)
Feb 13, 2006 3.345 3.391 3.322 3.367 91,824,544 +0.01(+0.34%)
Feb 10, 2006 3.387 3.402 3.277 3.355 135,737,040 -0.02(-0.57%)
Feb 09, 2006 3.443 3.497 3.353 3.375 142,966,832 -0.06(-1.69%)
Feb 08, 2006 3.346 3.433 3.346 3.433 128,566,136 +0.10(+2.89%)
Feb 07, 2006 3.466 3.466 3.335 3.336 130,638,512 -0.12(-3.56%)
Feb 06, 2006 3.355 3.463 3.341 3.459 118,883,248 +0.09(+2.82%)
Feb 03, 2006 3.313 3.406 3.302 3.365 164,930,928 +0.03(+0.92%)
Feb 02, 2006 3.470 3.472 3.329 3.334 154,949,744 -0.10(-3.05%)
Feb 01, 2006 3.375 3.453 3.362 3.439 147,464,832 +0.00(+0.07%)
Jan 31, 2006 3.478 3.497 3.410 3.436 125,748,008 -0.06(-1.68%)
Jan 30, 2006 3.550 3.554 3.479 3.495 103,285,440 -0.04(-1.12%)
Jan 27, 2006 3.514 3.574 3.485 3.535 125,940,328 +0.07(+1.89%)
Jan 26, 2006 3.404 3.472 3.382 3.469 146,805,440 +0.11(+3.42%)
Jan 25, 2006 3.401 3.423 3.314 3.355 130,909,336 -0.03(-0.88%)
Jan 24, 2006 3.375 3.455 3.366 3.384 127,200,248 +0.02(+0.50%)
Jan 23, 2006 3.375 3.396 3.329 3.368 109,533,984 +0.02(+0.57%)
Jan 20, 2006 3.450 3.490 3.348 3.349 150,981,600 -0.10(-2.80%)
Jan 19, 2006 3.307 3.490 3.301 3.445 299,200,032 +0.18(+5.55%)
Jan 18, 2006 3.148 3.274 3.119 3.264 150,439,952 +0.02(+0.52%)
Jan 17, 2006 3.205 3.248 3.162 3.247 107,685,320 -0.00(-0.07%)
Jan 13, 2006 3.271 3.297 3.203 3.249 137,797,648 -0.03(-0.89%)
Jan 12, 2006 3.325 3.376 3.255 3.278 162,069,632 -0.05(-1.42%)
Jan 11, 2006 3.213 3.344 3.207 3.326 204,851,744 +0.12(+3.62%)
Jan 10, 2006 3.193 3.209 3.153 3.209 111,096,120 +0.00(+0.02%)
Jan 09, 2006 3.120 3.226 3.113 3.209 183,323,312 +0.09(+2.79%)
Jan 06, 2006 3.106 3.133 2.985 3.122 203,897,968 +0.05(+1.64%)
Jan 05, 2006 3.004 3.076 2.998 3.071 211,324,000 +0.07(+2.27%)
Jan 04, 2006 2.943 3.008 2.913 3.003 166,834,528 +0.08(+2.80%)
Jan 03, 2006 2.810 2.943 2.801 2.921 154,647,520 +0.13(+4.54%)
Dec 30, 2005 2.833 2.833 2.783 2.794 75,100,272 -0.05(-1.91%)
Dec 29, 2005 2.912 2.921 2.836 2.849 101,546,680 -0.06(-2.23%)
Dec 28, 2005 2.887 2.923 2.869 2.914 86,486,592 +0.03(+0.93%)
Dec 27, 2005 2.866 2.918 2.857 2.887 120,355,104 +0.02(+0.61%)
Dec 23, 2005 2.855 2.873 2.836 2.869 70,170,512 +0.02(+0.78%)
Dec 22, 2005 2.761 2.850 2.760 2.847 104,121,456 +0.08(+3.04%)
Dec 21, 2005 2.781 2.804 2.738 2.763 94,650,512 -0.01(-0.19%)
Dec 20, 2005 2.767 2.809 2.732 2.768 99,548,872 -0.00(-0.06%)
Dec 19, 2005 2.823 2.843 2.763 2.770 95,604,280 -0.05(-1.66%)
Dec 16, 2005 2.802 2.829 2.775 2.817 348,536,832 +0.02(+0.88%)
Dec 15, 2005 2.826 2.847 2.763 2.792 108,827,488 -0.04(-1.27%)
Dec 14, 2005 2.833 2.847 2.794 2.828 94,026,448 -0.03(-0.94%)
Dec 13, 2005 2.823 2.879 2.803 2.855 145,031,360 +0.04(+1.30%)
Dec 12, 2005 2.785 2.824 2.781 2.818 91,954,064 +0.04(+1.46%)
Dec 09, 2005 2.747 2.781 2.709 2.778 85,988,120 +0.04(+1.42%)
Dec 08, 2005 2.746 2.782 2.707 2.739 126,470,200 -0.02(-0.80%)
Dec 07, 2005 2.767 2.784 2.713 2.761 115,350,776 +0.00(+0.17%)
Dec 06, 2005 2.749 2.794 2.745 2.756 122,737,560 +0.01(+0.42%)
Dec 05, 2005 2.803 2.803 2.736 2.745 126,811,672 -0.05(-1.86%)
Dec 02, 2005 2.809 2.816 2.759 2.797 109,400,528 +0.00(+0.03%)
Dec 01, 2005 2.786 2.809 2.756 2.796 183,829,632 +0.03(+1.19%)
Nov 30, 2005 2.693 2.777 2.692 2.763 188,217,744 +0.05(+1.89%)
Nov 29, 2005 2.724 2.801 2.700 2.712 341,189,312 -0.18(-6.34%)
Nov 28, 2005 2.917 2.943 2.843 2.895 138,853,472 -0.01(-0.50%)
Nov 25, 2005 2.895 2.914 2.875 2.910 38,162,428 +0.03(+0.98%)
Nov 23, 2005 2.893 2.924 2.866 2.882 134,740,096 -0.01(-0.29%)
Nov 22, 2005 2.830 2.917 2.807 2.890 239,324,704 +0.07(+2.66%)
Nov 21, 2005 2.769 2.820 2.751 2.815 148,724,752 +0.05(+1.77%)
Nov 18, 2005 2.781 2.804 2.712 2.766 152,343,568 -0.01(-0.19%)
Nov 17, 2005 2.676 2.774 2.645 2.771 230,022,544 +0.12(+4.44%)
Nov 16, 2005 2.666 2.681 2.602 2.654 148,913,152 -0.01(-0.34%)
Nov 15, 2005 2.673 2.698 2.655 2.663 162,297,280 +0.01(+0.23%)
Nov 14, 2005 2.603 2.675 2.563 2.657 161,469,104 +0.06(+2.12%)
Nov 11, 2005 2.582 2.632 2.570 2.602 178,562,336 +0.04(+1.64%)
Nov 10, 2005 2.751 2.810 2.510 2.560 818,884,928 -0.10(-3.71%)
Nov 09, 2005 2.549 2.675 2.520 2.658 267,839,568 +0.11(+4.51%)
Nov 08, 2005 2.602 2.604 2.532 2.544 176,285,856 -0.05(-1.86%)
Nov 07, 2005 2.617 2.626 2.581 2.592 121,289,248 -0.01(-0.44%)
Nov 04, 2005 2.650 2.656 2.576 2.603 186,526,080 -0.05(-1.70%)
Nov 03, 2005 2.698 2.713 2.627 2.648 152,115,920 -0.03(-1.17%)
Nov 02, 2005 2.534 2.683 2.522 2.680 171,281,520 +0.15(+5.79%)
Nov 01, 2005 2.564 2.583 2.513 2.533 130,991,760 -0.03(-1.22%)
Oct 31, 2005 2.488 2.582 2.488 2.564 141,436,096 +0.09(+3.49%)
Oct 28, 2005 2.410 2.483 2.350 2.478 151,974,624 +0.07(+3.08%)
Oct 27, 2005 2.460 2.467 2.396 2.404 74,503,672 -0.05(-2.09%)
Oct 26, 2005 2.525 2.530 2.451 2.455 135,850,864 -0.07(-2.73%)
Oct 25, 2005 2.491 2.531 2.480 2.524 109,467,256 +0.02(+0.64%)
Oct 24, 2005 2.463 2.508 2.441 2.508 95,184,312 +0.07(+2.72%)
Oct 21, 2005 2.469 2.476 2.424 2.441 97,590,312 +0.01(+0.57%)
Oct 20, 2005 2.415 2.478 2.404 2.428 117,591,936 +0.02(+0.70%)
Oct 19, 2005 2.400 2.415 2.332 2.411 208,007,408 -0.02(-0.85%)
Oct 18, 2005 2.481 2.486 2.415 2.431 98,069,160 -0.04(-1.64%)
Oct 17, 2005 2.450 2.496 2.450 2.472 79,778,824 +0.02(+0.97%)
Oct 14, 2005 2.466 2.496 2.408 2.448 101,805,728 +0.00(+0.00%)
Oct 13, 2005 2.456 2.460 2.354 2.448 166,583,344 -0.01(-0.53%)
Oct 12, 2005 2.425 2.499 2.422 2.461 215,107,664 +0.03(+1.19%)
Oct 11, 2005 2.472 2.493 2.404 2.432 176,639,104 -0.03(-1.24%)
Oct 10, 2005 2.540 2.544 2.462 2.463 150,200,544 -0.06(-2.54%)
Oct 07, 2005 2.564 2.590 2.507 2.527 180,532,656 -0.03(-1.28%)
Oct 06, 2005 2.566 2.606 2.483 2.560 224,217,520 -0.01(-0.36%)
Oct 05, 2005 2.660 2.660 2.553 2.569 195,981,328 -0.09(-3.31%)
Oct 04, 2005 2.703 2.748 2.651 2.657 168,274,992 -0.04(-1.31%)
Oct 03, 2005 2.651 2.711 2.629 2.692 179,857,568 +0.07(+2.74%)
Sep 30, 2005 2.599 2.644 2.593 2.620 150,074,944 +0.02(+0.88%)
Sep 29, 2005 2.545 2.599 2.525 2.597 167,913,904 +0.05(+2.07%)
Sep 28, 2005 2.537 2.551 2.508 2.544 115,641,224 +0.02(+0.60%)
Sep 27, 2005 2.531 2.554 2.510 2.529 132,192,800 +0.01(+0.33%)
Sep 26, 2005 2.519 2.538 2.474 2.521 133,048,440 +0.02(+0.83%)
Sep 23, 2005 2.459 2.522 2.438 2.500 102,912,568 +0.04(+1.46%)
Sep 22, 2005 2.538 2.538 2.419 2.464 241,762,112 -0.07(-2.69%)
Sep 21, 2005 2.544 2.595 2.510 2.532 204,639,792 -0.02(-0.87%)
Sep 20, 2005 2.525 2.583 2.522 2.554 170,798,752 +0.05(+1.95%)
Sep 19, 2005 2.538 2.547 2.492 2.506 140,093,760 -0.04(-1.41%)
Sep 16, 2005 2.561 2.575 2.521 2.541 170,025,536 +0.00(+0.06%)
Sep 15, 2005 2.534 2.568 2.518 2.540 248,501,264 +0.04(+1.78%)
Sep 14, 2005 2.507 2.541 2.484 2.496 164,667,952 -0.03(-1.21%)
Sep 13, 2005 2.441 2.538 2.441 2.526 279,563,424 +0.07(+3.02%)
Sep 12, 2005 2.463 2.470 2.423 2.452 182,047,696 -0.01(-0.34%)
Sep 09, 2005 2.455 2.466 2.415 2.460 148,571,680 +0.03(+1.29%)
Sep 08, 2005 2.386 2.459 2.386 2.429 211,331,856 +0.03(+1.18%)
Sep 07, 2005 2.324 2.407 2.317 2.401 192,327,184 +0.07(+3.19%)
Sep 06, 2005 2.316 2.339 2.281 2.327 138,386,400 +0.02(+0.83%)
Sep 02, 2005 2.350 2.350 2.300 2.308 153,662,352 -0.04(-1.63%)
Sep 01, 2005 2.338 2.367 2.326 2.346 182,145,824 +0.00(+0.03%)
Aug 31, 2005 2.288 2.374 2.282 2.345 296,597,792 +0.05(+2.23%)
Aug 30, 2005 2.210 2.299 2.207 2.294 310,350,848 +0.08(+3.59%)
Aug 29, 2005 2.190 2.217 2.172 2.214 112,316,784 +0.00(+0.17%)
Aug 26, 2005 2.247 2.247 2.189 2.210 105,789,568 -0.03(-1.53%)
Aug 25, 2005 2.240 2.257 2.220 2.245 96,974,096 +0.02(+0.69%)
Aug 24, 2005 2.214 2.277 2.203 2.230 168,322,096 +0.00(+0.07%)
Aug 23, 2005 2.211 2.240 2.204 2.228 83,228,872 +0.01(+0.66%)
Aug 22, 2005 2.228 2.264 2.188 2.214 178,986,224 -0.02(-0.82%)
Aug 19, 2005 2.252 2.259 2.225 2.232 138,103,792 -0.02(-0.71%)
Aug 18, 2005 2.290 2.301 2.238 2.248 269,099,488 -0.06(-2.58%)
Aug 17, 2005 2.298 2.336 2.296 2.308 198,724,864 +0.00(+0.00%)
Aug 16, 2005 2.325 2.346 2.291 2.308 208,509,808 -0.04(-1.69%)
Aug 15, 2005 2.297 2.371 2.268 2.347 288,747,840 +0.06(+2.54%)
Aug 12, 2005 2.286 2.309 2.208 2.289 750,786,816 +0.13(+6.02%)
Aug 11, 2005 2.129 2.163 2.109 2.159 229,465,184 +0.03(+1.40%)
Aug 10, 2005 2.171 2.181 2.107 2.129 144,097,216 -0.03(-1.49%)
Aug 09, 2005 2.170 2.175 2.138 2.162 95,474,760 -0.01(-0.25%)
Aug 08, 2005 2.174 2.214 2.152 2.167 237,311,200 +0.01(+0.35%)
Aug 05, 2005 2.103 2.164 2.088 2.159 223,754,368 +0.05(+2.54%)
Aug 04, 2005 2.112 2.121 2.101 2.106 116,579,288 -0.02(-1.04%)
Aug 03, 2005 2.128 2.148 2.109 2.128 169,511,360 +0.00(+0.00%)
Aug 02, 2005 2.102 2.135 2.099 2.128 138,241,168 +0.03(+1.35%)
Aug 01, 2005 2.081 2.109 2.067 2.100 127,247,344 +0.03(+1.52%)
Jul 29, 2005 2.076 2.098 2.051 2.068 115,021,080 -0.02(-0.77%)
Jul 28, 2005 2.064 2.094 2.036 2.084 134,508,528 +0.02(+0.78%)
Jul 27, 2005 2.030 2.077 1.996 2.068 264,224,672 +0.04(+2.04%)
Jul 26, 2005 1.977 2.030 1.970 2.027 248,414,912 +0.04(+2.08%)
Jul 25, 2005 1.951 2.047 1.943 1.986 318,887,648 +0.01(+0.58%)
Jul 22, 2005 2.037 2.066 1.960 1.974 228,715,520 -0.05(-2.60%)
Jul 21, 2005 2.035 2.045 1.985 2.027 194,458,432 -0.04(-1.70%)
Jul 20, 2005 2.008 2.071 1.980 2.062 172,207,808 +0.03(+1.50%)
Jul 19, 2005 2.016 2.036 2.001 2.032 169,393,616 +0.03(+1.37%)
Jul 18, 2005 2.049 2.050 1.983 2.004 341,766,272 -0.05(-2.49%)
Jul 15, 2005 2.071 2.077 2.019 2.055 400,134,432 -0.02(-1.07%)
Jul 14, 2005 2.197 2.240 2.074 2.077 612,129,600 -0.10(-4.43%)
Jul 13, 2005 2.180 2.186 2.137 2.174 194,540,864 +0.00(+0.14%)
Jul 12, 2005 2.181 2.188 2.126 2.171 184,555,744 -0.01(-0.56%)
Jul 11, 2005 2.170 2.205 2.161 2.183 130,665,992 +0.03(+1.49%)
Jul 08, 2005 2.137 2.158 2.110 2.151 133,491,960 +0.03(+1.26%)
Jul 07, 2005 2.106 2.140 2.099 2.124 152,386,736 -0.02(-0.71%)
Jul 06, 2005 2.090 2.149 2.067 2.139 230,144,208 +0.06(+2.68%)
Jul 05, 2005 2.059 2.092 2.039 2.084 127,051,096 +0.03(+1.57%)
Jul 01, 2005 2.035 2.055 2.010 2.051 103,085,264 +0.01(+0.45%)
Jun 30, 2005 2.061 2.081 2.026 2.042 194,034,544 -0.01(-0.26%)
Jun 29, 2005 2.068 2.071 2.031 2.048 92,750,832 -0.02(-0.92%)
Jun 28, 2005 2.062 2.081 2.039 2.067 85,795,792 +0.01(+0.63%)
Jun 27, 2005 2.058 2.074 2.035 2.054 115,978,768 -0.02(-0.81%)
Jun 24, 2005 2.135 2.136 2.059 2.071 155,569,888 -0.07(-3.18%)
Jun 23, 2005 2.102 2.165 2.094 2.139 273,758,400 +0.03(+1.56%)
Jun 22, 2005 2.130 2.145 2.080 2.106 229,174,752 -0.00(-0.11%)
Jun 21, 2005 2.102 2.118 2.082 2.108 140,046,656 +0.02(+0.95%)
Jun 20, 2005 2.057 2.102 2.023 2.088 198,230,320 +0.03(+1.52%)
Jun 17, 2005 2.087 2.090 2.051 2.057 149,262,464 -0.00(-0.22%)
Jun 16, 2005 2.050 2.075 2.020 2.061 160,020,800 +0.01(+0.52%)
Jun 15, 2005 2.044 2.060 1.970 2.051 546,154,880 -0.01(-0.30%)
Jun 14, 2005 2.187 2.223 1.988 2.057 787,744,256 -0.13(-5.91%)
Jun 13, 2005 2.140 2.246 2.134 2.186 461,155,840 +0.05(+2.22%)
Jun 10, 2005 2.161 2.163 2.124 2.139 152,123,776 -0.02(-1.13%)
Jun 09, 2005 2.060 2.164 2.058 2.163 202,759,728 +0.09(+4.20%)
Jun 08, 2005 2.096 2.125 2.054 2.076 202,371,168 -0.01(-0.70%)
Jun 07, 2005 2.128 2.163 2.083 2.090 318,620,768 -0.05(-2.43%)
Jun 06, 2005 2.124 2.166 2.123 2.142 167,756,896 -0.02(-0.95%)
Jun 03, 2005 2.161 2.181 2.140 2.163 183,040,720 -0.01(-0.25%)
Jun 02, 2005 2.083 2.168 2.083 2.168 223,836,800 +0.08(+3.73%)
Jun 01, 2005 2.058 2.129 2.033 2.090 260,562,688 +0.02(+0.92%)
May 31, 2005 2.094 2.112 2.037 2.071 249,619,888 -0.03(-1.53%)
May 27, 2005 2.123 2.123 2.081 2.103 105,561,920 -0.01(-0.65%)
May 26, 2005 2.077 2.133 2.074 2.117 257,995,760 +0.06(+2.82%)
May 25, 2005 2.081 2.092 2.039 2.059 175,076,960 -0.03(-1.28%)
May 24, 2005 2.047 2.094 2.037 2.086 170,798,752 +0.03(+1.41%)
May 23, 2005 2.024 2.077 2.018 2.057 230,155,984 +0.05(+2.32%)
May 20, 2005 1.973 2.011 1.950 2.010 169,103,168 +0.04(+1.78%)
May 19, 2005 1.983 1.992 1.953 1.975 148,128,160 -0.00(-0.19%)
May 18, 2005 1.960 1.983 1.939 1.979 179,912,512 +0.01(+0.74%)
May 17, 2005 1.931 1.974 1.930 1.964 209,267,328 +0.02(+1.10%)
May 16, 2005 1.913 1.956 1.912 1.943 217,215,376 +0.01(+0.36%)
May 13, 2005 1.899 1.947 1.819 1.936 866,867,648 +0.19(+11.15%)
May 12, 2005 1.704 1.765 1.703 1.742 273,303,104 +0.04(+2.20%)
May 11, 2005 1.743 1.750 1.701 1.704 181,666,976 -0.03(-1.68%)
May 10, 2005 1.781 1.782 1.714 1.734 240,443,312 -0.07(-3.90%)
May 09, 2005 1.779 1.816 1.768 1.804 243,783,456 +0.03(+1.86%)
May 06, 2005 1.768 1.772 1.727 1.771 116,351,640 +0.02(+1.36%)
May 05, 2005 1.724 1.769 1.714 1.747 202,551,712 +0.03(+1.96%)
May 04, 2005 1.669 1.726 1.663 1.714 153,340,512 +0.05(+3.18%)
May 03, 2005 1.672 1.702 1.654 1.661 143,755,744 -0.01(-0.55%)
May 02, 2005 1.696 1.715 1.645 1.670 109,541,832 -0.01(-0.36%)
Apr 29, 2005 1.675 1.688 1.599 1.676 156,460,848 +0.02(+1.06%)
Apr 28, 2005 1.648 1.681 1.632 1.659 121,983,968 +0.01(+0.32%)
Apr 27, 2005 1.674 1.680 1.619 1.653 199,305,760 -0.07(-3.82%)
Apr 26, 2005 1.727 1.763 1.684 1.719 115,507,776 -0.01(-0.44%)
Apr 25, 2005 1.714 1.740 1.706 1.727 104,066,504 +0.03(+1.57%)
Apr 22, 2005 1.705 1.717 1.680 1.700 109,989,280 -0.02(-0.94%)
Apr 21, 2005 1.659 1.722 1.644 1.716 176,018,944 +0.09(+5.55%)
Apr 20, 2005 1.705 1.716 1.624 1.626 184,693,120 -0.05(-3.05%)
Apr 19, 2005 1.647 1.689 1.640 1.677 119,534,792 +0.06(+3.49%)
Apr 18, 2005 1.622 1.657 1.613 1.620 154,741,712 -0.01(-0.70%)
Apr 15, 2005 1.669 1.682 1.617 1.632 206,111,648 -0.06(-3.48%)
Apr 14, 2005 1.708 1.724 1.685 1.691 115,158,456 -0.01(-0.81%)
Apr 13, 2005 1.781 1.785 1.693 1.704 163,019,472 -0.07(-4.17%)
Apr 12, 2005 1.752 1.782 1.713 1.779 167,541,024 +0.02(+1.22%)
Apr 11, 2005 1.805 1.811 1.752 1.757 107,406,648 -0.04(-1.96%)
Apr 08, 2005 1.824 1.864 1.789 1.792 203,293,536 -0.02(-1.31%)
Apr 07, 2005 1.792 1.834 1.762 1.816 165,617,792 +0.03(+1.84%)
Apr 06, 2005 1.789 1.819 1.777 1.783 185,607,632 +0.03(+1.52%)
Apr 05, 2005 1.789 1.826 1.746 1.756 140,686,416 -0.03(-1.75%)
Apr 04, 2005 1.789 1.794 1.748 1.788 137,840,816 -0.01(-0.59%)
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.