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 )

890.47 +32.30 (+3.76%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 3, 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 29, 2015 5.360 5.394 5.351 5.358 34,608,680 -0.00(-0.05%)
May 28, 2015 5.288 5.378 5.288 5.360 33,832,960 +0.07(+1.37%)
May 27, 2015 5.053 5.311 5.036 5.288 44,641,052 +0.27(+5.35%)
May 26, 2015 5.026 5.060 4.981 5.019 26,819,096 -0.03(-0.62%)
May 22, 2015 5.070 5.051 5.051 5.051 21,951,648 -0.01(-0.14%)
May 21, 2015 5.096 5.118 5.053 5.058 24,749,712 -0.04(-0.71%)
May 20, 2015 5.096 5.157 5.089 5.094 20,323,218 +0.00(+0.00%)
May 19, 2015 5.133 5.150 5.084 5.094 26,207,588 -0.03(-0.63%)
May 18, 2015 5.121 5.157 5.097 5.126 33,710,184 -0.01(-0.14%)
May 15, 2015 5.153 5.177 5.102 5.133 22,388,082 +0.00(+0.05%)
May 14, 2015 5.064 5.157 5.051 5.131 30,398,926 +0.08(+1.62%)
May 13, 2015 5.056 5.095 5.001 5.049 32,003,898 +0.03(+0.58%)
May 12, 2015 4.936 5.061 4.933 5.020 40,331,244 +0.05(+0.97%)
May 11, 2015 4.950 5.023 4.912 4.972 56,444,872 -0.05(-0.94%)
May 08, 2015 5.064 5.264 4.938 5.019 118,934,824 -0.40(-7.40%)
May 07, 2015 5.304 5.437 5.288 5.420 55,427,184 +0.09(+1.76%)
May 06, 2015 5.338 5.384 5.256 5.326 32,826,354 +0.02(+0.32%)
May 05, 2015 5.430 5.437 5.285 5.309 30,386,186 -0.14(-2.57%)
May 04, 2015 5.478 5.514 5.432 5.449 20,821,324 -0.03(-0.62%)
May 01, 2015 5.394 5.500 5.370 5.483 26,655,918 +0.13(+2.50%)
Apr 30, 2015 5.309 5.376 5.297 5.349 22,701,204 +0.01(+0.25%)
Apr 29, 2015 5.338 5.391 5.314 5.336 20,244,134 -0.04(-0.74%)
Apr 28, 2015 5.341 5.395 5.290 5.376 24,323,680 +0.03(+0.47%)
Apr 27, 2015 5.326 5.444 5.280 5.350 25,772,826 +0.04(+0.77%)
Apr 24, 2015 5.353 5.355 5.249 5.309 24,995,312 -0.05(-0.86%)
Apr 23, 2015 5.278 5.406 5.218 5.355 26,906,054 -0.02(-0.40%)
Apr 22, 2015 5.348 5.384 5.266 5.377 21,516,154 +0.06(+1.16%)
Apr 21, 2015 5.389 5.389 5.290 5.315 23,905,674 -0.01(-0.16%)
Apr 20, 2015 5.374 5.408 5.314 5.324 24,026,900 -0.03(-0.50%)
Apr 17, 2015 5.307 5.403 5.304 5.350 30,459,720 -0.07(-1.29%)
Apr 16, 2015 5.423 5.468 5.382 5.420 16,107,852 -0.03(-0.62%)
Apr 15, 2015 5.403 5.490 5.377 5.454 25,264,904 +0.07(+1.21%)
Apr 14, 2015 5.413 5.435 5.337 5.389 22,846,302 -0.05(-0.84%)
Apr 13, 2015 5.473 5.505 5.411 5.435 24,554,796 -0.05(-0.92%)
Apr 10, 2015 5.435 5.488 5.415 5.485 26,838,628 +0.06(+1.04%)
Apr 09, 2015 5.266 5.447 5.264 5.429 39,359,612 +0.12(+2.29%)
Apr 08, 2015 5.273 5.326 5.223 5.307 38,010,916 +0.04(+0.73%)
Apr 07, 2015 5.223 5.324 5.194 5.268 42,941,468 +0.05(+0.90%)
Apr 06, 2015 5.054 5.239 5.001 5.221 53,511,892 +0.15(+2.87%)
Apr 02, 2015 5.092 5.076 5.076 5.076 19,937,836 +0.01(+0.24%)
Apr 01, 2015 5.064 5.080 4.977 5.064 34,311,548 +0.02(+0.41%)
Mar 31, 2015 5.160 5.165 5.039 5.043 37,044,776 -0.13(-2.54%)
Mar 30, 2015 5.177 5.201 5.109 5.174 26,270,328 +0.02(+0.42%)
Mar 27, 2015 5.083 5.172 5.001 5.153 33,016,670 +0.10(+1.98%)
Mar 26, 2015 4.967 5.074 4.941 5.053 32,356,286 -0.02(-0.36%)
Mar 25, 2015 5.396 5.396 5.054 5.071 56,271,788 -0.33(-6.07%)
Mar 24, 2015 5.456 5.495 5.374 5.398 34,280,852 -0.07(-1.37%)
Mar 23, 2015 5.488 5.560 5.471 5.473 44,191,272 -0.18(-3.24%)
Mar 20, 2015 5.642 5.689 5.589 5.656 47,933,292 +0.06(+1.10%)
Mar 19, 2015 5.531 5.615 5.490 5.595 32,235,384 +0.08(+1.51%)
Mar 18, 2015 5.603 5.632 5.461 5.512 42,929,084 -0.09(-1.63%)
Mar 17, 2015 5.524 5.606 5.485 5.603 31,113,572 +0.07(+1.22%)
Mar 16, 2015 5.514 5.570 5.478 5.536 24,579,518 +0.07(+1.19%)
Mar 13, 2015 5.437 5.485 5.362 5.471 37,269,860 +0.01(+0.13%)
Mar 12, 2015 5.461 5.502 5.365 5.464 42,215,116 -0.05(-0.92%)
Mar 11, 2015 5.543 5.615 5.499 5.514 27,190,266 -0.03(-0.50%)
Mar 10, 2015 5.473 5.579 5.464 5.542 54,688,980 +0.09(+1.70%)
Mar 09, 2015 5.437 5.490 5.425 5.449 23,068,876 +0.01(+0.27%)
Mar 06, 2015 5.478 5.505 5.429 5.435 26,699,992 -0.07(-1.36%)
Mar 05, 2015 5.406 5.519 5.391 5.509 33,511,312 +0.10(+1.92%)
Mar 04, 2015 5.326 5.418 5.304 5.406 23,530,502 +0.06(+1.13%)
Mar 03, 2015 5.406 5.432 5.345 5.345 16,633,071 -0.10(-1.84%)
Mar 02, 2015 5.302 5.476 5.295 5.445 31,274,496 +0.13(+2.43%)
Feb 27, 2015 5.336 5.348 5.298 5.317 16,336,956 -0.03(-0.63%)
Feb 26, 2015 5.341 5.380 5.307 5.350 15,854,076 +0.01(+0.27%)
Feb 25, 2015 5.355 5.379 5.311 5.336 12,840,969 -0.04(-0.76%)
Feb 24, 2015 5.341 5.377 5.292 5.377 15,490,476 +0.06(+1.06%)
Feb 23, 2015 5.361 5.361 5.294 5.320 13,017,481 -0.04(-0.78%)
Feb 20, 2015 5.320 5.366 5.282 5.362 16,427,128 +0.04(+0.72%)
Feb 19, 2015 5.378 5.387 5.301 5.324 17,641,474 +0.01(+0.25%)
Feb 18, 2015 5.366 5.375 5.301 5.311 17,802,130 -0.06(-1.14%)
Feb 17, 2015 5.347 5.399 5.313 5.372 21,173,660 +0.02(+0.29%)
Feb 13, 2015 5.342 5.356 5.356 5.356 32,289,694 +0.00(+0.04%)
Feb 12, 2015 5.282 5.402 5.251 5.354 70,485,112 +0.36(+7.16%)
Feb 11, 2015 5.042 5.042 4.962 4.996 33,351,628 -0.03(-0.67%)
Feb 10, 2015 4.898 5.032 4.876 5.030 23,554,328 +0.14(+2.80%)
Feb 09, 2015 4.869 4.907 4.838 4.893 28,528,830 -0.00(-0.10%)
Feb 06, 2015 4.914 4.972 4.876 4.898 21,922,190 -0.02(-0.41%)
Feb 05, 2015 4.845 4.922 4.840 4.918 14,624,456 +0.08(+1.61%)
Feb 04, 2015 4.814 4.894 4.798 4.840 18,899,440 +0.01(+0.25%)
Feb 03, 2015 4.744 4.833 4.720 4.828 19,104,780 +0.12(+2.50%)
Feb 02, 2015 4.638 4.730 4.547 4.710 27,033,060 +0.10(+2.16%)
Jan 30, 2015 4.715 4.732 4.602 4.611 31,052,054 -0.14(-2.91%)
Jan 29, 2015 4.638 4.775 4.617 4.749 24,506,574 +0.11(+2.43%)
Jan 28, 2015 4.770 4.790 4.634 4.636 28,397,920 -0.08(-1.63%)
Jan 27, 2015 4.874 4.878 4.703 4.713 37,267,712 -0.24(-4.78%)
Jan 26, 2015 4.950 4.974 4.919 4.949 13,872,718 -0.02(-0.46%)
Jan 23, 2015 4.962 4.980 4.922 4.972 12,539,123 +0.01(+0.29%)
Jan 22, 2015 4.883 4.971 4.833 4.958 16,631,185 +0.08(+1.72%)
Jan 21, 2015 4.780 4.886 4.746 4.874 15,076,218 +0.07(+1.40%)
Jan 20, 2015 4.826 4.852 4.746 4.806 14,610,436 +0.01(+0.30%)
Jan 16, 2015 4.698 4.792 4.684 4.792 18,901,224 +0.09(+1.84%)
Jan 15, 2015 4.773 4.802 4.703 4.706 19,674,350 -0.03(-0.71%)
Jan 14, 2015 4.670 4.754 4.658 4.739 16,167,677 +0.02(+0.43%)
Jan 13, 2015 4.763 4.859 4.686 4.719 24,649,980 -0.01(-0.18%)
Jan 12, 2015 4.799 4.800 4.684 4.727 19,861,350 -0.06(-1.25%)
Jan 09, 2015 4.785 4.823 4.719 4.787 21,820,258 +0.02(+0.40%)
Jan 08, 2015 4.648 4.797 4.646 4.768 29,550,744 +0.17(+3.79%)
Jan 07, 2015 4.641 4.682 4.581 4.594 33,510,480 -0.01(-0.29%)
Jan 06, 2015 4.758 4.763 4.602 4.607 20,593,416 -0.14(-3.03%)
Jan 05, 2015 4.833 4.847 4.730 4.751 20,609,610 -0.08(-1.69%)
Jan 02, 2015 4.833 4.869 4.756 4.833 11,837,785 +0.02(+0.40%)
Dec 31, 2014 4.898 4.814 4.814 4.814 17,317,166 -0.08(-1.57%)
Dec 30, 2014 4.902 4.926 4.883 4.890 11,674,498 -0.05(-0.92%)
Dec 29, 2014 4.929 4.970 4.905 4.936 8,676,402 -0.01(-0.15%)
Dec 26, 2014 4.938 4.970 4.926 4.943 5,481,929 +0.00(+0.10%)
Dec 24, 2014 4.970 4.938 4.938 4.938 4,753,005 -0.02(-0.39%)
Dec 23, 2014 5.027 5.051 4.952 4.958 11,379,484 -0.03(-0.63%)
Dec 22, 2014 4.898 4.989 4.881 4.989 15,513,002 +0.09(+1.76%)
Dec 19, 2014 4.888 4.922 4.842 4.902 33,898,036 +0.05(+0.99%)
Dec 18, 2014 4.895 4.953 4.809 4.854 23,463,696 +0.02(+0.40%)
Dec 17, 2014 4.739 4.842 4.586 4.835 35,987,780 +0.19(+4.11%)
Dec 16, 2014 4.694 4.768 4.643 4.644 19,294,534 -0.05(-1.15%)
Dec 15, 2014 4.768 4.854 4.684 4.698 26,522,100 -0.01(-0.31%)
Dec 12, 2014 4.799 4.842 4.708 4.713 33,754,048 -0.15(-3.11%)
Dec 11, 2014 4.895 4.929 4.854 4.864 14,125,734 -0.00(-0.05%)
Dec 10, 2014 4.962 4.982 4.860 4.866 21,317,320 -0.11(-2.22%)
Dec 09, 2014 4.962 4.989 4.888 4.977 24,934,170 -0.02(-0.34%)
Dec 08, 2014 5.051 5.102 4.953 4.994 23,645,106 -0.06(-1.28%)
Dec 05, 2014 5.032 5.085 5.030 5.058 17,252,720 +0.03(+0.57%)
Dec 04, 2014 5.068 5.087 4.996 5.030 19,434,284 -0.05(-0.90%)
Dec 03, 2014 4.972 5.078 4.958 5.075 29,621,104 +0.13(+2.57%)
Dec 02, 2014 4.936 4.970 4.890 4.948 25,611,486 +0.01(+0.15%)
Dec 01, 2014 5.013 5.042 4.934 4.941 19,790,766 -0.09(-1.86%)
Nov 28, 2014 5.039 5.063 4.994 5.034 12,998,937 +0.01(+0.26%)
Nov 26, 2014 4.910 5.021 5.021 5.021 22,832,418 +0.08(+1.68%)
Nov 25, 2014 4.931 4.974 4.922 4.938 19,810,176 -0.00(-0.05%)
Nov 24, 2014 4.922 4.962 4.902 4.941 14,162,484 +0.03(+0.61%)
Nov 21, 2014 4.926 4.934 4.869 4.911 20,719,956 +0.03(+0.57%)
Nov 20, 2014 4.770 4.888 4.756 4.883 23,009,968 +0.08(+1.65%)
Nov 19, 2014 4.826 4.840 4.754 4.804 25,022,698 -0.02(-0.37%)
Nov 18, 2014 4.712 4.834 4.700 4.822 21,727,344 +0.11(+2.41%)
Nov 17, 2014 4.710 4.760 4.679 4.708 16,599,024 -0.02(-0.45%)
Nov 14, 2014 4.679 4.731 4.632 4.730 16,757,498 +0.06(+1.20%)
Nov 13, 2014 4.714 4.721 4.636 4.674 23,559,990 -0.02(-0.48%)
Nov 12, 2014 4.712 4.724 4.633 4.696 21,327,332 -0.03(-0.68%)
Nov 11, 2014 4.757 4.784 4.687 4.729 22,273,038 -0.06(-1.20%)
Nov 10, 2014 4.726 4.817 4.714 4.786 30,664,408 +0.05(+1.16%)
Nov 07, 2014 4.889 4.945 4.683 4.731 47,141,244 -0.10(-2.13%)
Nov 06, 2014 4.822 4.841 4.748 4.834 41,196,120 +0.02(+0.45%)
Nov 05, 2014 4.841 4.842 4.777 4.812 35,098,208 +0.00(+0.00%)
Nov 04, 2014 4.781 4.829 4.702 4.812 37,666,636 +0.06(+1.31%)
Nov 03, 2014 4.779 4.796 4.726 4.750 32,284,964 +0.08(+1.69%)
Oct 31, 2014 4.571 4.674 4.547 4.671 26,805,206 +0.20(+4.55%)
Oct 30, 2014 4.485 4.504 4.411 4.468 17,804,354 -0.03(-0.61%)
Oct 29, 2014 4.506 4.533 4.456 4.496 17,603,796 -0.03(-0.66%)
Oct 28, 2014 4.408 4.532 4.404 4.526 20,138,428 +0.11(+2.38%)
Oct 27, 2014 4.416 4.437 4.418 4.420 15,174,688 +0.00(+0.05%)
Oct 24, 2014 4.399 4.444 4.371 4.418 21,977,650 +0.05(+1.07%)
Oct 23, 2014 4.351 4.404 4.320 4.371 22,428,220 +0.09(+2.21%)
Oct 22, 2014 4.373 4.387 4.277 4.277 25,046,940 -0.10(-2.35%)
Oct 21, 2014 4.231 4.385 4.220 4.380 36,717,472 +0.18(+4.27%)
Oct 20, 2014 4.165 4.237 4.136 4.200 20,949,708 +0.04(+0.86%)
Oct 17, 2014 4.222 4.271 4.148 4.165 30,403,566 -0.01(-0.17%)
Oct 16, 2014 4.095 4.191 4.086 4.172 36,717,356 +0.00(+0.06%)
Oct 15, 2014 4.047 4.191 4.020 4.169 42,292,272 +0.06(+1.54%)
Oct 14, 2014 4.069 4.220 4.045 4.106 39,384,148 +0.09(+2.32%)
Oct 13, 2014 4.055 4.136 4.009 4.013 41,581,188 -0.01(-0.36%)
Oct 10, 2014 4.248 4.263 4.026 4.027 72,299,192 -0.25(-5.95%)
Oct 09, 2014 4.346 4.350 4.246 4.282 32,099,164 -0.08(-1.92%)
Oct 08, 2014 4.282 4.387 4.248 4.365 27,206,840 +0.08(+1.87%)
Oct 07, 2014 4.313 4.355 4.281 4.285 31,570,264 -0.05(-1.08%)
Oct 06, 2014 4.375 4.411 4.303 4.332 20,813,232 -0.03(-0.60%)
Oct 03, 2014 4.375 4.435 4.358 4.358 25,007,424 +0.01(+0.22%)
Oct 02, 2014 4.361 4.382 4.248 4.349 30,220,950 -0.02(-0.44%)
Oct 01, 2014 4.418 4.449 4.356 4.368 36,702,620 -0.04(-0.98%)
Sep 30, 2014 4.408 4.442 4.358 4.411 28,988,116 -0.02(-0.35%)
Sep 29, 2014 4.399 4.459 4.357 4.426 21,807,960 -0.01(-0.16%)
Sep 26, 2014 4.439 4.468 4.420 4.434 25,221,706 +0.01(+0.19%)
Sep 25, 2014 4.518 4.530 4.418 4.425 31,208,672 -0.10(-2.17%)
Sep 24, 2014 4.494 4.538 4.490 4.523 16,689,651 +0.03(+0.58%)
Sep 23, 2014 4.492 4.547 4.475 4.497 20,511,338 -0.02(-0.42%)
Sep 22, 2014 4.655 4.655 4.511 4.516 23,159,096 -0.05(-1.00%)
Sep 19, 2014 4.662 4.667 4.559 4.561 62,883,472 -0.09(-1.85%)
Sep 18, 2014 4.607 4.652 4.593 4.647 22,964,682 +0.07(+1.51%)
Sep 17, 2014 4.564 4.621 4.542 4.578 18,152,164 +0.00(+0.08%)
Sep 16, 2014 4.497 4.600 4.483 4.575 22,999,220 +0.07(+1.46%)
Sep 15, 2014 4.585 4.593 4.490 4.509 30,760,716 -0.06(-1.36%)
Sep 12, 2014 4.669 4.669 4.565 4.571 27,454,154 -0.07(-1.49%)
Sep 11, 2014 4.655 4.671 4.590 4.640 26,218,426 -0.05(-1.02%)
Sep 10, 2014 4.698 4.706 4.644 4.688 18,025,982 +0.02(+0.36%)
Sep 09, 2014 4.710 4.741 4.667 4.671 20,767,132 -0.06(-1.26%)
Sep 08, 2014 4.769 4.779 4.712 4.731 33,389,018 -0.04(-0.90%)
Sep 05, 2014 4.784 4.805 4.743 4.774 26,540,134 -0.01(-0.30%)
Sep 04, 2014 4.698 4.817 4.695 4.789 51,432,256 +0.08(+1.75%)
Sep 03, 2014 4.686 4.722 4.655 4.706 27,132,154 +0.05(+0.97%)
Sep 02, 2014 4.662 4.662 4.621 4.661 20,144,408 +0.01(+0.23%)
Aug 29, 2014 4.652 4.650 4.650 4.650 21,744,026 +0.01(+0.31%)
Aug 28, 2014 4.588 4.645 4.576 4.636 18,792,262 +0.04(+0.83%)
Aug 27, 2014 4.621 4.656 4.590 4.597 19,134,040 -0.05(-1.16%)
Aug 26, 2014 4.581 4.659 4.564 4.651 28,196,784 +0.08(+1.81%)
Aug 25, 2014 4.581 4.612 4.559 4.569 16,039,179 +0.01(+0.16%)
Aug 22, 2014 4.554 4.600 4.526 4.561 26,271,114 +0.00(+0.05%)
Aug 21, 2014 4.590 4.614 4.557 4.559 28,526,958 -0.04(-0.94%)
Aug 20, 2014 4.614 4.636 4.591 4.602 23,159,714 -0.03(-0.62%)
Aug 19, 2014 4.595 4.655 4.583 4.631 25,961,232 +0.04(+0.81%)
Aug 18, 2014 4.551 4.596 4.506 4.594 29,842,208 +0.06(+1.37%)
Aug 15, 2014 4.489 4.551 4.453 4.532 38,860,496 +0.06(+1.28%)
Aug 14, 2014 4.541 4.541 4.456 4.475 26,888,136 -0.05(-1.10%)
Aug 13, 2014 4.506 4.563 4.477 4.525 26,951,548 +0.03(+0.58%)
Aug 12, 2014 4.496 4.522 4.449 4.498 31,106,368 +0.00(+0.00%)
Aug 11, 2014 4.527 4.546 4.487 4.498 36,197,528 -0.02(-0.53%)
Aug 08, 2014 4.337 4.546 4.337 4.522 93,969,184 +0.37(+8.82%)
Aug 07, 2014 4.234 4.272 4.127 4.156 42,833,420 -0.04(-1.02%)
Aug 06, 2014 4.175 4.251 4.144 4.199 23,470,826 -0.00(-0.11%)
Aug 05, 2014 4.189 4.265 4.153 4.203 31,335,716 +0.00(+0.06%)
Aug 04, 2014 4.206 4.241 4.180 4.201 25,308,122 -0.01(-0.23%)
Aug 01, 2014 4.165 4.234 4.151 4.210 23,095,430 +0.05(+1.09%)
Jul 31, 2014 4.251 4.284 4.157 4.165 42,145,324 -0.14(-3.21%)
Jul 30, 2014 4.258 4.315 4.246 4.303 25,858,334 +0.07(+1.69%)
Jul 29, 2014 4.220 4.289 4.218 4.232 22,894,884 +0.01(+0.34%)
Jul 28, 2014 4.253 4.253 4.145 4.218 34,698,852 -0.02(-0.39%)
Jul 25, 2014 4.296 4.306 4.227 4.234 27,953,556 -0.08(-1.77%)
Jul 24, 2014 4.327 4.339 4.280 4.310 26,739,624 +0.01(+0.17%)
Jul 23, 2014 4.399 4.401 4.299 4.303 31,127,120 -0.09(-2.11%)
Jul 22, 2014 4.449 4.472 4.387 4.396 31,385,430 -0.02(-0.43%)
Jul 21, 2014 4.372 4.446 4.372 4.415 25,528,574 +0.03(+0.60%)
Jul 18, 2014 4.498 4.534 4.382 4.389 59,645,036 -0.20(-4.46%)
Jul 17, 2014 4.553 4.641 4.553 4.594 34,006,828 -0.01(-0.26%)
Jul 16, 2014 4.629 4.665 4.579 4.606 33,582,792 -0.00(-0.10%)
Jul 15, 2014 4.598 4.622 4.568 4.610 41,528,336 +0.02(+0.41%)
Jul 14, 2014 4.553 4.603 4.537 4.591 28,580,200 +0.06(+1.26%)
Jul 11, 2014 4.529 4.548 4.513 4.534 20,084,520 +0.01(+0.24%)
Jul 10, 2014 4.463 4.544 4.427 4.523 27,970,852 -0.02(-0.55%)
Jul 09, 2014 4.453 4.568 4.420 4.548 40,718,076 +0.13(+3.02%)
Jul 08, 2014 4.439 4.458 4.372 4.415 23,311,664 -0.04(-0.80%)
Jul 07, 2014 4.494 4.496 4.444 4.451 13,376,746 -0.04(-0.80%)
Jul 03, 2014 4.406 4.487 4.487 4.487 14,378,502 +0.04(+0.90%)
Jul 02, 2014 4.446 4.465 4.420 4.447 18,815,016 -0.02(-0.36%)
Jul 01, 2014 4.408 4.488 4.394 4.463 33,648,568 +0.05(+1.13%)
Jun 30, 2014 4.358 4.425 4.358 4.413 18,906,862 +0.04(+0.87%)
Jun 27, 2014 4.365 4.401 4.339 4.375 31,806,878 +0.00(+0.11%)
Jun 26, 2014 4.429 4.432 4.356 4.370 26,984,306 -0.06(-1.34%)
Jun 25, 2014 4.396 4.432 4.356 4.429 22,545,014 +0.05(+1.03%)
Jun 24, 2014 4.446 4.482 4.365 4.384 28,936,914 -0.07(-1.55%)
Jun 23, 2014 4.446 4.456 4.394 4.453 43,480,896 -0.05(-1.16%)
Jun 20, 2014 4.568 4.583 4.470 4.506 37,092,856 -0.05(-1.09%)
Jun 19, 2014 4.577 4.601 4.522 4.555 49,848,828 -0.11(-2.31%)
Jun 18, 2014 4.656 4.684 4.613 4.663 22,638,824 -0.00(-0.10%)
Jun 17, 2014 4.641 4.687 4.617 4.667 16,552,944 +0.03(+0.67%)
Jun 16, 2014 4.629 4.667 4.596 4.637 20,857,862 -0.01(-0.31%)
Jun 13, 2014 4.694 4.696 4.606 4.651 23,932,440 +0.00(+0.10%)
Jun 12, 2014 4.617 4.667 4.577 4.646 35,387,268 +0.03(+0.62%)
Jun 11, 2014 4.541 4.628 4.541 4.617 27,932,078 +0.06(+1.31%)
Jun 10, 2014 4.518 4.579 4.498 4.558 22,835,836 +0.03(+0.63%)
Jun 06, 2014 4.534 4.569 4.518 4.529 16,916,026 +0.02(+0.37%)
Jun 05, 2014 4.501 4.527 4.475 4.513 19,795,810 +0.02(+0.42%)
Jun 04, 2014 4.477 4.527 4.475 4.494 16,900,780 +0.00(+0.11%)
Jun 03, 2014 4.518 4.522 4.429 4.489 25,455,294 -0.02(-0.42%)
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.