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 )

796.77 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
May 31, 2016 11.32 11.50 11.31 11.47 41,994,164 +0.20(+1.79%)
May 27, 2016 11.22 11.27 11.27 11.27 28,242,334 +0.06(+0.55%)
May 26, 2016 11.11 11.29 11.08 11.21 31,549,534 +0.12(+1.06%)
May 25, 2016 11.17 11.22 11.00 11.09 46,704,104 -0.05(-0.42%)
May 24, 2016 10.91 11.17 10.88 11.14 42,328,504 +0.26(+2.43%)
May 23, 2016 10.90 10.95 10.81 10.88 42,217,820 +0.02(+0.16%)
May 20, 2016 10.73 10.90 10.72 10.86 39,917,636 +0.19(+1.79%)
May 19, 2016 10.58 10.74 10.56 10.67 40,713,332 +0.05(+0.44%)
May 18, 2016 10.29 10.74 10.29 10.62 55,220,912 +0.26(+2.55%)
May 17, 2016 10.29 10.43 10.15 10.36 64,134,756 +0.02(+0.21%)
May 16, 2016 9.961 10.48 9.930 10.33 99,295,304 +0.30(+2.95%)
May 13, 2016 9.599 10.04 9.599 10.04 215,392,416 +1.33(+15.21%)
May 12, 2016 8.896 8.935 8.555 8.712 68,369,776 -0.12(-1.36%)
May 11, 2016 8.835 8.930 8.786 8.832 33,489,724 +0.02(+0.28%)
May 10, 2016 8.695 8.822 8.612 8.808 27,513,516 +0.17(+1.93%)
May 09, 2016 8.675 8.712 8.570 8.641 34,022,560 -0.01(-0.14%)
May 06, 2016 8.551 8.677 8.533 8.653 18,703,182 +0.09(+1.03%)
May 05, 2016 8.585 8.666 8.502 8.565 25,199,336 +0.05(+0.60%)
May 04, 2016 8.607 8.614 8.426 8.514 53,663,824 -0.20(-2.28%)
May 03, 2016 8.717 8.751 8.637 8.712 22,865,916 -0.11(-1.19%)
May 02, 2016 8.786 8.871 8.744 8.818 26,137,586 +0.12(+1.32%)
Apr 29, 2016 8.830 8.849 8.607 8.702 32,856,368 -0.16(-1.85%)
Apr 28, 2016 9.082 9.136 8.844 8.867 38,911,076 -0.27(-2.98%)
Apr 27, 2016 8.913 9.143 8.897 9.138 35,968,364 +0.20(+2.28%)
Apr 26, 2016 8.982 9.085 8.896 8.935 21,896,286 +0.01(+0.08%)
Apr 25, 2016 8.886 8.977 8.862 8.928 19,596,350 +0.04(+0.50%)
Apr 22, 2016 8.947 9.009 8.853 8.884 22,816,736 -0.03(-0.38%)
Apr 21, 2016 8.930 8.972 8.879 8.918 18,189,524 -0.01(-0.11%)
Apr 20, 2016 8.879 8.982 8.869 8.928 20,431,968 +0.03(+0.39%)
Apr 19, 2016 9.089 9.107 8.837 8.893 31,554,760 -0.16(-1.79%)
Apr 18, 2016 9.077 9.077 8.967 9.055 31,367,306 -0.04(-0.43%)
Apr 15, 2016 9.021 9.175 8.992 9.094 44,601,324 +0.07(+0.79%)
Apr 14, 2016 8.974 9.062 8.938 9.023 42,518,532 +0.02(+0.27%)
Apr 13, 2016 8.818 9.001 8.818 8.999 35,796,676 +0.22(+2.51%)
Apr 12, 2016 8.818 8.830 8.607 8.778 29,882,128 -0.01(-0.11%)
Apr 11, 2016 8.786 8.933 8.759 8.788 39,553,956 +0.05(+0.62%)
Apr 08, 2016 8.749 8.805 8.647 8.734 26,123,104 +0.06(+0.65%)
Apr 07, 2016 8.712 8.791 8.641 8.678 38,591,160 -0.09(-1.03%)
Apr 06, 2016 8.646 8.773 8.482 8.769 46,273,172 +0.01(+0.14%)
Apr 05, 2016 8.690 8.837 8.656 8.756 34,659,012 -0.01(-0.14%)
Apr 04, 2016 8.928 8.974 8.734 8.769 40,209,396 -0.09(-0.97%)
Apr 01, 2016 8.673 8.859 8.607 8.854 35,550,004 +0.13(+1.46%)
Mar 31, 2016 8.798 8.818 8.658 8.727 38,772,280 -0.03(-0.36%)
Mar 30, 2016 8.700 8.879 8.695 8.759 38,449,408 +0.09(+1.05%)
Mar 29, 2016 8.494 8.688 8.475 8.668 26,721,916 +0.14(+1.61%)
Mar 28, 2016 8.431 8.568 8.421 8.531 27,087,974 +0.09(+1.02%)
Mar 24, 2016 8.357 8.445 8.445 8.445 25,002,492 +0.01(+0.15%)
Mar 23, 2016 8.328 8.494 8.291 8.433 43,788,276 +0.14(+1.71%)
Mar 22, 2016 8.279 8.348 8.188 8.291 24,701,454 -0.01(-0.18%)
Mar 21, 2016 8.208 8.308 8.119 8.306 34,476,320 +0.02(+0.30%)
Mar 18, 2016 8.134 8.389 8.083 8.281 55,680,048 +0.24(+3.02%)
Mar 17, 2016 8.078 8.117 7.929 8.039 36,099,712 -0.07(-0.85%)
Mar 16, 2016 7.813 8.134 7.777 8.107 37,116,724 +0.24(+2.99%)
Mar 15, 2016 7.870 7.921 7.735 7.872 23,089,796 -0.04(-0.50%)
Mar 14, 2016 7.855 7.943 7.818 7.911 19,425,294 +0.02(+0.25%)
Mar 11, 2016 7.875 7.894 7.781 7.892 28,313,972 +0.13(+1.70%)
Mar 10, 2016 7.818 7.862 7.603 7.759 29,200,306 -0.01(-0.16%)
Mar 09, 2016 7.845 7.856 7.671 7.772 22,739,424 -0.00(-0.06%)
Mar 08, 2016 7.840 7.887 7.751 7.777 28,062,850 -0.14(-1.82%)
Mar 07, 2016 7.928 7.982 7.817 7.921 24,518,664 -0.05(-0.65%)
Mar 04, 2016 8.058 8.066 7.911 7.973 17,893,300 -0.02(-0.31%)
Mar 03, 2016 8.058 8.093 7.889 7.997 30,820,190 -0.07(-0.88%)
Mar 02, 2016 7.977 8.097 7.963 8.068 23,867,208 +0.05(+0.58%)
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.