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 )

129.61 +4.41 (+3.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
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%)
Jan 02, 2004 0.8007 0.8116 0.7840 0.7840 47,579,728 -0.00(-0.52%)
Dec 31, 2003 0.8065 0.8102 0.7752 0.7881 54,226,000 -0.02(-2.32%)
Dec 30, 2003 0.7966 0.8221 0.7959 0.8068 60,094,108 +0.00(+0.21%)
Dec 29, 2003 0.7871 0.8078 0.7834 0.8051 82,508,360 +0.03(+4.22%)
Dec 26, 2003 0.7463 0.7769 0.7433 0.7725 39,680,420 +0.03(+4.32%)
Dec 24, 2003 0.7457 0.7480 0.7385 0.7406 22,987,418 -0.01(-0.73%)
Dec 23, 2003 0.7141 0.7531 0.7137 0.7460 78,879,968 +0.03(+4.08%)
Dec 22, 2003 0.7052 0.7185 0.6981 0.7168 40,473,240 +0.00(+0.14%)
Dec 19, 2003 0.7229 0.7338 0.7079 0.7158 100,093,640 +0.01(+1.49%)
Dec 18, 2003 0.6910 0.7124 0.6901 0.7052 47,418,200 +0.02(+2.27%)
Dec 17, 2003 0.6975 0.6998 0.6781 0.6896 54,415,848 -0.01(-1.93%)
Dec 16, 2003 0.6896 0.7076 0.6774 0.7032 65,590,264 +0.01(+1.37%)
Dec 15, 2003 0.7287 0.7298 0.6916 0.6937 67,834,176 -0.01(-2.02%)
Dec 12, 2003 0.7212 0.7260 0.6964 0.7079 76,366,632 -0.00(-0.67%)
Dec 11, 2003 0.6772 0.7186 0.6757 0.7127 67,208,448 +0.04(+5.24%)
Dec 10, 2003 0.6628 0.6811 0.6624 0.6772 61,984,372 +0.01(+2.18%)
Dec 09, 2003 0.6978 0.7046 0.6624 0.6628 65,185,912 -0.04(-5.20%)
Dec 08, 2003 0.6940 0.7062 0.6879 0.6991 37,091,332 +0.01(+0.73%)
Dec 05, 2003 0.7171 0.7195 0.6882 0.6940 52,368,260 -0.02(-3.22%)
Dec 04, 2003 0.7232 0.7361 0.7001 0.7171 56,903,152 -0.00(-0.52%)
Dec 03, 2003 0.7304 0.7541 0.7192 0.7209 76,859,336 -0.01(-1.03%)
Dec 02, 2003 0.7270 0.7433 0.7239 0.7283 61,671,632 -0.00(-0.42%)
Dec 01, 2003 0.7293 0.7368 0.7209 0.7314 57,454,320 +0.01(+1.41%)
Nov 28, 2003 0.7243 0.7263 0.7151 0.7212 22,474,306 -0.00(-0.47%)
Nov 26, 2003 0.7358 0.7382 0.7110 0.7246 46,730,912 +0.00(+0.09%)
Nov 25, 2003 0.7147 0.7300 0.7066 0.7239 85,693,496 +0.01(+1.72%)
Nov 24, 2003 0.6777 0.7134 0.6730 0.7117 102,543,608 +0.04(+6.51%)
Nov 21, 2003 0.6685 0.6777 0.6587 0.6682 58,557,968 -0.00(-0.05%)
Nov 20, 2003 0.6760 0.6910 0.6658 0.6685 80,489,112 -0.02(-2.67%)
Nov 19, 2003 0.6730 0.6896 0.6706 0.6869 61,871,920 +0.02(+2.80%)
Nov 18, 2003 0.6947 0.7032 0.6658 0.6682 108,007,640 -0.01(-1.45%)
Nov 17, 2003 0.6723 0.6862 0.6660 0.6781 64,609,572 -0.01(-1.06%)
Nov 14, 2003 0.7304 0.7304 0.6831 0.6853 96,681,616 -0.04(-5.91%)
Nov 13, 2003 0.7280 0.7385 0.7239 0.7283 63,190,684 +0.00(+0.05%)
Nov 12, 2003 0.7161 0.7304 0.7127 0.7280 67,214,976 +0.01(+1.32%)
Nov 11, 2003 0.7202 0.7327 0.7056 0.7185 87,066,440 -0.02(-2.49%)
Nov 10, 2003 0.7412 0.7514 0.7324 0.7368 131,801,728 -0.00(-0.28%)
Nov 07, 2003 0.7358 0.7494 0.7202 0.7389 467,929,792 +0.12(+19.70%)
Nov 06, 2003 0.6254 0.6285 0.6060 0.6172 125,738,696 +0.00(+0.17%)
Nov 05, 2003 0.6013 0.6223 0.5914 0.6162 96,092,728 +0.00(+0.39%)
Nov 04, 2003 0.6251 0.6268 0.6098 0.6138 76,237,576 -0.01(-0.93%)
Nov 03, 2003 0.5975 0.6234 0.5948 0.6196 70,244,000 +0.02(+3.17%)
Oct 31, 2003 0.6149 0.6200 0.5911 0.6006 65,137,032 -0.01(-2.00%)
Oct 30, 2003 0.6210 0.6359 0.6085 0.6128 58,234,828 -0.01(-1.31%)
Oct 29, 2003 0.6026 0.6285 0.6023 0.6210 53,812,464 +0.00(+0.00%)
Oct 28, 2003 0.5921 0.6244 0.5894 0.6210 104,216,768 +0.04(+6.28%)
Oct 27, 2003 0.5843 0.5911 0.5802 0.5843 27,753,422 +0.00(+0.53%)
Oct 24, 2003 0.5775 0.5863 0.5721 0.5812 48,779,456 -0.00(-0.35%)
Oct 23, 2003 0.5775 0.5945 0.5765 0.5833 49,311,944 -0.00(-0.46%)
Oct 22, 2003 0.5870 0.6006 0.5829 0.5860 67,802,448 -0.01(-1.71%)
Oct 21, 2003 0.5890 0.6074 0.5809 0.5962 82,640,176 +0.02(+3.05%)
Oct 20, 2003 0.5663 0.5792 0.5629 0.5785 50,646,824 +0.01(+2.22%)
Oct 17, 2003 0.5809 0.5921 0.5653 0.5659 50,111,852 -0.02(-2.91%)
Oct 16, 2003 0.5772 0.5863 0.5717 0.5829 41,341,216 +0.01(+1.00%)
Oct 15, 2003 0.5914 0.6023 0.5734 0.5772 76,660,360 -0.01(-1.28%)
Oct 14, 2003 0.5680 0.5863 0.5646 0.5846 67,930,968 +0.01(+1.83%)
Oct 13, 2003 0.5748 0.5860 0.5704 0.5741 47,397,516 +0.01(+1.02%)
Oct 10, 2003 0.5673 0.5724 0.5605 0.5683 44,966,212 +0.01(+1.76%)
Oct 09, 2003 0.5588 0.5802 0.5541 0.5585 92,871,968 +0.01(+1.42%)
Oct 08, 2003 0.5707 0.5758 0.5473 0.5507 80,140,304 -0.02(-3.51%)
Oct 07, 2003 0.5656 0.5707 0.5578 0.5707 55,648,432 +0.01(+0.90%)
Oct 06, 2003 0.5710 0.5768 0.5609 0.5656 40,640,232 -0.00(-0.77%)
Oct 03, 2003 0.5707 0.5843 0.5609 0.5700 93,997,008 +0.01(+2.63%)
Oct 02, 2003 0.5435 0.5632 0.5418 0.5554 90,197,928 +0.01(+1.55%)
Oct 01, 2003 0.5435 0.5534 0.5422 0.5469 95,486,640 +0.00(+0.81%)
Sep 30, 2003 0.5371 0.5609 0.5350 0.5425 111,076,952 +0.00(+0.13%)
Sep 29, 2003 0.5439 0.5632 0.5333 0.5418 210,835,120 -0.03(-5.40%)
Sep 26, 2003 0.5938 0.5955 0.5649 0.5727 97,535,576 -0.02(-3.82%)
Sep 25, 2003 0.6088 0.6196 0.5928 0.5955 79,862,752 -0.01(-1.46%)
Sep 24, 2003 0.6397 0.6454 0.6047 0.6043 172,191,312 -0.05(-7.54%)
Sep 23, 2003 0.6485 0.6573 0.6400 0.6536 68,164,672 +0.01(+0.94%)
Sep 22, 2003 0.6607 0.6621 0.6420 0.6475 80,093,256 -0.03(-3.93%)
Sep 19, 2003 0.6874 0.6916 0.6679 0.6740 70,560,616 -0.01(-0.80%)
Sep 18, 2003 0.6706 0.6798 0.6631 0.6794 65,805,796 +0.01(+0.76%)
Sep 17, 2003 0.6706 0.6872 0.6651 0.6743 98,425,496 +0.01(+1.17%)
Sep 16, 2003 0.6478 0.6685 0.6478 0.6665 67,671,856 +0.02(+3.10%)
Sep 15, 2003 0.6628 0.6663 0.6441 0.6465 65,027,500 -0.01(-1.65%)
Sep 12, 2003 0.6424 0.6716 0.6352 0.6573 126,835,224 +0.01(+1.47%)
Sep 11, 2003 0.6651 0.6845 0.6217 0.6478 285,025,664 -0.01(-1.29%)
Sep 10, 2003 0.6845 0.7029 0.6509 0.6563 150,553,776 -0.05(-6.85%)
Sep 09, 2003 0.6454 0.7293 0.6366 0.7046 271,574,816 +0.04(+6.14%)
Sep 08, 2003 0.6448 0.6713 0.6369 0.6638 164,704,592 +0.03(+4.60%)
Sep 05, 2003 0.6067 0.6488 0.5996 0.6346 130,694,768 +0.03(+4.77%)
Sep 04, 2003 0.6023 0.6200 0.5979 0.6057 81,568,608 +0.01(+0.96%)
Sep 03, 2003 0.6210 0.6227 0.5969 0.5999 92,703,736 -0.01(-1.94%)
Sep 02, 2003 0.6281 0.6336 0.6088 0.6118 77,884,376 -0.01(-0.88%)
Aug 29, 2003 0.6081 0.6200 0.6057 0.6172 58,270,020 +0.01(+1.34%)
Aug 28, 2003 0.6315 0.6349 0.6020 0.6091 90,376,232 -0.02(-2.61%)
Aug 27, 2003 0.6111 0.6319 0.6047 0.6254 62,109,944 +0.02(+3.02%)
Aug 26, 2003 0.6091 0.6183 0.5904 0.6071 83,841,160 -0.01(-1.60%)
Aug 25, 2003 0.6322 0.6322 0.6113 0.6169 47,481,604 -0.00(-0.55%)
Aug 22, 2003 0.6529 0.6617 0.6200 0.6203 109,329,880 +0.00(+0.71%)
Aug 21, 2003 0.6140 0.6217 0.6047 0.6159 70,858,688 +0.02(+2.73%)
Aug 20, 2003 0.5996 0.6108 0.5863 0.5996 95,179,080 -0.01(-1.40%)
Aug 19, 2003 0.5775 0.6115 0.5772 0.6081 153,180,896 +0.04(+7.64%)
Aug 18, 2003 0.5575 0.5649 0.5476 0.5649 78,469,192 +0.02(+2.97%)
Aug 15, 2003 0.5469 0.5520 0.5435 0.5486 23,743,418 -0.00(-0.31%)
Aug 14, 2003 0.5510 0.5592 0.5442 0.5503 166,851,536 -0.02(-3.46%)
Aug 13, 2003 0.5687 0.5792 0.5544 0.5700 75,665,464 +0.00(+0.66%)
Aug 12, 2003 0.5622 0.5676 0.5530 0.5663 83,554,640 +0.01(+2.02%)
Aug 11, 2003 0.5350 0.5622 0.5315 0.5551 183,378,256 +0.03(+5.42%)
Aug 08, 2003 0.5622 0.5646 0.5184 0.5265 410,990,880 -0.13(-19.69%)
Aug 07, 2003 0.6631 0.6726 0.6468 0.6556 127,829,544 -0.01(-1.38%)
Aug 06, 2003 0.6838 0.6929 0.6482 0.6648 111,849,712 -0.03(-4.07%)
Aug 05, 2003 0.7130 0.7293 0.6872 0.6930 116,122,688 -0.00(-0.29%)
Aug 04, 2003 0.6692 0.7073 0.6650 0.6950 155,809,312 +0.03(+3.75%)
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.