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 )

877.35 +51.03 (+6.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2007 5.066 5.234 5.038 5.215 78,578,064 +0.25(+5.09%)
Aug 30, 2007 4.942 5.085 4.940 4.962 50,759,504 -0.03(-0.57%)
Aug 29, 2007 4.821 4.996 4.811 4.990 58,708,380 +0.27(+5.68%)
Aug 28, 2007 5.045 5.066 4.711 4.722 61,044,036 -0.31(-6.10%)
Aug 27, 2007 4.918 5.081 4.896 5.029 69,305,816 +0.11(+2.26%)
Aug 24, 2007 4.878 4.927 4.843 4.918 39,422,308 +0.03(+0.52%)
Aug 23, 2007 4.958 5.016 4.871 4.893 72,815,168 -0.04(-0.85%)
Aug 22, 2007 4.947 4.963 4.847 4.934 61,716,208 +0.11(+2.28%)
Aug 21, 2007 4.604 4.861 4.536 4.824 77,978,656 +0.25(+5.41%)
Aug 20, 2007 4.598 4.648 4.520 4.577 56,650,596 -0.02(-0.40%)
Aug 17, 2007 4.459 4.599 4.321 4.595 79,436,568 +0.26(+5.90%)
Aug 16, 2007 4.369 4.400 4.128 4.339 85,031,296 -0.07(-1.66%)
Aug 15, 2007 4.583 4.648 4.406 4.412 75,777,400 -0.19(-4.23%)
Aug 14, 2007 4.465 4.678 4.452 4.607 119,049,248 +0.17(+3.88%)
Aug 13, 2007 4.519 4.550 4.342 4.435 76,340,760 -0.05(-1.09%)
Aug 10, 2007 4.317 4.514 4.219 4.484 124,374,304 -0.22(-4.64%)
Aug 09, 2007 4.678 4.831 4.571 4.702 135,769,648 +0.06(+1.18%)
Aug 08, 2007 4.522 4.785 4.488 4.647 71,999,312 +0.20(+4.61%)
Aug 07, 2007 4.373 4.514 4.315 4.442 61,706,344 +0.07(+1.59%)
Aug 06, 2007 4.373 4.405 4.250 4.373 57,200,184 +0.04(+0.85%)
Aug 03, 2007 4.377 4.628 4.334 4.336 67,950,816 -0.27(-5.93%)
Aug 02, 2007 4.683 4.687 4.547 4.609 51,082,644 -0.02(-0.44%)
Aug 01, 2007 4.597 4.710 4.413 4.630 76,943,016 -0.03(-0.74%)
Jul 31, 2007 4.820 4.885 4.658 4.664 77,559,032 +0.03(+0.59%)
Jul 30, 2007 4.527 4.644 4.526 4.637 58,665,936 +0.13(+2.80%)
Jul 27, 2007 4.510 4.718 4.508 4.510 67,093,756 -0.01(-0.25%)
Jul 26, 2007 4.451 4.585 4.391 4.521 77,438,792 +0.02(+0.50%)
Jul 25, 2007 4.521 4.586 4.395 4.499 47,720,172 -0.02(-0.47%)
Jul 24, 2007 4.624 4.663 4.492 4.520 49,878,692 -0.12(-2.64%)
Jul 23, 2007 4.581 4.738 4.570 4.643 39,295,780 +0.05(+1.00%)
Jul 20, 2007 4.678 4.695 4.574 4.597 55,131,572 -0.05(-1.10%)
Jul 19, 2007 4.719 4.743 4.615 4.648 44,409,572 -0.01(-0.11%)
Jul 18, 2007 4.671 4.686 4.561 4.653 60,027,132 -0.09(-1.84%)
Jul 17, 2007 4.779 4.875 4.736 4.740 70,161,880 -0.02(-0.42%)
Jul 16, 2007 4.679 4.779 4.678 4.760 59,055,288 +0.08(+1.81%)
Jul 13, 2007 4.691 4.747 4.670 4.675 40,619,368 -0.03(-0.61%)
Jul 12, 2007 4.648 4.709 4.615 4.704 47,825,808 +0.09(+1.93%)
Jul 11, 2007 4.635 4.666 4.551 4.615 63,514,488 -0.02(-0.44%)
Jul 10, 2007 4.567 4.663 4.518 4.636 60,238,328 +0.04(+0.98%)
Jul 09, 2007 4.478 4.612 4.477 4.591 58,513,652 +0.13(+2.90%)
Jul 06, 2007 4.434 4.479 4.426 4.461 30,817,058 +0.02(+0.48%)
Jul 05, 2007 4.394 4.454 4.373 4.440 40,684,500 +0.05(+1.07%)
Jul 03, 2007 4.383 4.428 4.347 4.393 26,027,998 +0.01(+0.16%)
Jul 02, 2007 4.271 4.388 4.258 4.386 61,514,588 +0.18(+4.16%)
Jun 29, 2007 4.308 4.309 4.209 4.211 56,258,880 -0.07(-1.62%)
Jun 28, 2007 4.251 4.326 4.210 4.280 65,141,640 +0.04(+0.96%)
Jun 27, 2007 4.128 4.244 4.108 4.239 66,839,548 +0.11(+2.69%)
Jun 26, 2007 4.318 4.330 4.118 4.128 94,647,008 -0.20(-4.64%)
Jun 25, 2007 4.322 4.428 4.282 4.329 89,360,680 -0.12(-2.64%)
Jun 22, 2007 4.383 4.472 4.317 4.446 96,455,712 +0.07(+1.49%)
Jun 21, 2007 4.141 4.417 4.110 4.381 141,427,008 +0.32(+7.83%)
Jun 20, 2007 4.077 4.097 4.035 4.063 89,703,288 +0.00(+0.10%)
Jun 19, 2007 4.008 4.068 3.980 4.059 53,633,736 +0.03(+0.63%)
Jun 18, 2007 4.072 4.086 4.001 4.033 74,769,744 +0.00(+0.05%)
Jun 15, 2007 3.900 4.062 3.899 4.031 118,497,064 +0.18(+4.55%)
Jun 14, 2007 3.771 3.870 3.766 3.856 55,450,720 +0.07(+1.78%)
Jun 13, 2007 3.724 3.790 3.693 3.789 64,043,132 +0.09(+2.40%)
Jun 12, 2007 3.719 3.771 3.698 3.700 57,429,912 -0.04(-1.04%)
Jun 11, 2007 3.725 3.761 3.705 3.739 46,526,216 +0.01(+0.36%)
Jun 08, 2007 3.638 3.731 3.593 3.725 58,131,504 +0.06(+1.56%)
Jun 07, 2007 3.691 3.746 3.667 3.668 86,323,464 -0.04(-1.07%)
Jun 06, 2007 3.655 3.767 3.640 3.708 103,651,592 +0.03(+0.75%)
Jun 05, 2007 3.585 3.687 3.579 3.681 76,152,512 +0.11(+2.97%)
Jun 04, 2007 3.523 3.595 3.508 3.575 35,101,424 +0.02(+0.54%)
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.