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 )

905.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 30, 2002 0.3489 0.3635 0.3363 0.3433 116,331,472 -0.01(-2.64%)
Aug 29, 2002 0.3435 0.3683 0.3408 0.3527 88,963,376 +0.00(+1.37%)
Aug 28, 2002 0.3690 0.3696 0.3465 0.3479 76,573,624 -0.02(-6.23%)
Aug 27, 2002 0.4002 0.4023 0.3686 0.3710 74,873,008 -0.02(-5.70%)
Aug 26, 2002 0.3978 0.4006 0.3751 0.3934 76,319,840 +0.00(+0.78%)
Aug 23, 2002 0.4060 0.4087 0.3880 0.3904 100,399,816 -0.03(-6.59%)
Aug 22, 2002 0.4196 0.4366 0.4152 0.4179 148,536,512 -0.01(-3.38%)
Aug 21, 2002 0.4294 0.4379 0.4094 0.4325 130,529,024 +0.02(+5.29%)
Aug 20, 2002 0.4332 0.4417 0.4053 0.4108 156,281,616 +0.05(+13.10%)
Aug 16, 2002 0.3309 0.3754 0.3207 0.3632 181,028,240 +0.01(+3.89%)
Aug 15, 2002 0.3391 0.3564 0.3357 0.3496 120,229,816 +0.02(+7.30%)
Aug 14, 2002 0.3119 0.3296 0.3092 0.3258 68,220,968 +0.02(+6.44%)
Aug 13, 2002 0.3146 0.3299 0.3058 0.3061 71,444,216 -0.01(-2.07%)
Aug 12, 2002 0.3092 0.3245 0.3010 0.3126 64,796,188 +0.01(+3.98%)
Aug 07, 2002 0.3211 0.3241 0.2888 0.3006 97,603,736 -0.01(-2.23%)
Aug 06, 2002 0.3058 0.3190 0.3010 0.3075 127,353,936 +0.02(+5.23%)
Aug 05, 2002 0.3129 0.3136 0.2884 0.2922 145,354,496 -0.03(-8.02%)
Aug 02, 2002 0.3510 0.3533 0.3092 0.3177 196,369,120 -0.02(-6.59%)
Aug 01, 2002 0.3792 0.3792 0.3397 0.3401 188,484,800 -0.04(-9.58%)
Jul 31, 2002 0.4016 0.4097 0.3717 0.3761 528,352,128 -0.12(-24.75%)
Jul 26, 2002 0.5266 0.5388 0.4858 0.4998 133,370,888 -0.01(-2.39%)
Jul 25, 2002 0.5558 0.5575 0.4930 0.5120 195,822,304 -0.07(-11.46%)
Jul 24, 2002 0.5361 0.5871 0.5358 0.5782 128,517,056 +0.03(+6.37%)
Jul 23, 2002 0.5908 0.5946 0.5235 0.5436 277,993,600 -0.04(-7.46%)
Jul 22, 2002 0.6132 0.6306 0.5623 0.5874 141,019,216 -0.03(-4.63%)
Jul 19, 2002 0.6255 0.6503 0.6115 0.6160 92,183,992 -0.05(-6.98%)
Jul 17, 2002 0.7080 0.7220 0.6340 0.6622 209,040,048 -0.01(-2.11%)
Jul 12, 2002 0.7135 0.7162 0.6625 0.6764 146,483,440 -0.00(-0.10%)
Jul 11, 2002 0.6112 0.6796 0.6058 0.6771 124,090,216 +0.06(+10.17%)
Jul 10, 2002 0.6472 0.6523 0.6102 0.6146 101,004,976 -0.02(-2.74%)
Jul 09, 2002 0.6645 0.6747 0.6411 0.6319 116,986,864 -0.03(-4.91%)
Jul 08, 2002 0.6452 0.6876 0.6370 0.6645 172,989,536 +0.02(+3.00%)
Jul 05, 2002 0.6353 0.6455 0.6171 0.6452 80,627,640 +0.05(+8.83%)
Jul 04, 2002 0.5422 0.5939 0.5419 0.5929 117,154,312 +0.00(+0.00%)
Jul 03, 2002 0.5422 0.5939 0.5419 0.5929 116,942,384 +0.05(+8.65%)
Jul 02, 2002 0.5755 0.5776 0.5307 0.5456 149,140,336 -0.04(-6.30%)
Jul 01, 2002 0.5810 0.5980 0.5701 0.5823 126,788,968 -0.00(-0.23%)
Jun 28, 2002 0.5708 0.6078 0.5582 0.5837 215,592,656 +0.00(+0.59%)
Jun 27, 2002 0.7070 0.7124 0.5708 0.5803 346,625,312 -0.10(-14.90%)
Jun 26, 2002 0.6377 0.7060 0.6200 0.6819 225,368,592 -0.04(-5.20%)
Jun 25, 2002 0.7984 0.7984 0.7145 0.7192 127,584,336 -0.05(-6.58%)
Jun 21, 2002 0.7987 0.8297 0.7536 0.7699 161,539,152 -0.03(-4.10%)
Jun 20, 2002 0.8120 0.8341 0.7923 0.8028 155,129,120 -0.01(-0.92%)
Jun 19, 2002 0.9139 0.9139 0.8032 0.8103 282,824,640 -0.15(-15.66%)
Jun 18, 2002 0.9540 0.9887 0.9428 0.9608 109,887,432 -0.01(-0.53%)
Jun 17, 2002 0.9788 0.9914 0.9493 0.9659 114,910,800 +0.01(+0.89%)
Jun 14, 2002 0.9051 0.9645 0.8745 0.9574 121,596,848 +0.01(+0.82%)
Jun 12, 2002 1.015 1.033 0.9061 0.9496 246,946,832 -0.09(-8.65%)
Jun 11, 2002 1.106 1.111 1.037 1.040 93,534,024 -0.05(-4.47%)
Jun 10, 2002 1.112 1.143 1.086 1.088 81,619,232 -0.01(-0.84%)
Jun 07, 2002 1.018 1.111 1.018 1.097 149,017,360 -0.01(-0.95%)
Jun 06, 2002 1.096 1.123 1.096 1.108 79,768,168 +0.00(+0.03%)
Jun 05, 2002 1.126 1.127 1.069 1.108 121,119,368 -0.03(-2.57%)
May 31, 2002 1.176 1.181 1.135 1.137 73,241,720 -0.01(-0.53%)
May 28, 2002 1.201 1.201 1.119 1.143 148,903,552 -0.05(-3.97%)
May 27, 2002 1.191 1.197 1.163 1.190 80,445,800 +0.00(+0.00%)
May 24, 2002 1.191 1.197 1.163 1.190 80,097,832 -0.02(-1.96%)
May 23, 2002 1.296 1.299 1.176 1.214 278,579,648 -0.08(-6.10%)
May 22, 2002 1.252 1.300 1.250 1.293 159,917,024 +0.05(+4.05%)
May 21, 2002 1.362 1.381 1.241 1.242 149,530,160 -0.10(-7.63%)
May 20, 2002 1.320 1.354 1.313 1.345 103,818,840 +0.01(+1.07%)
May 17, 2002 1.325 1.335 1.292 1.331 101,537,400 +0.04(+3.16%)
May 16, 2002 1.288 1.317 1.262 1.290 107,064,408 +0.00(+0.19%)
May 15, 2002 1.243 1.311 1.226 1.288 162,818,528 +0.02(+1.94%)
May 14, 2002 1.222 1.276 1.201 1.263 166,197,536 +0.11(+9.97%)
May 13, 2002 1.094 1.152 1.085 1.149 86,910,768 +0.07(+6.05%)
May 10, 2002 1.195 1.199 1.070 1.083 143,965,216 -0.09(-7.49%)
May 09, 2002 1.219 1.245 1.169 1.171 134,012,672 -0.05(-4.28%)
May 08, 2002 1.172 1.242 1.135 1.223 183,643,264 +0.13(+11.49%)
May 07, 2002 1.094 1.117 1.043 1.097 153,741,152 +0.03(+2.51%)
May 06, 2002 1.084 1.135 1.061 1.070 120,063,672 -0.04(-3.82%)
May 03, 2002 1.157 1.166 1.107 1.113 92,760,896 -0.04(-3.70%)
May 02, 2002 1.210 1.240 1.155 1.155 122,549,192 -0.05(-4.03%)
May 01, 2002 1.163 1.221 1.133 1.204 187,202,784 +0.02(+1.81%)
Apr 30, 2002 1.232 1.249 1.157 1.183 193,365,568 -0.02(-1.75%)
Apr 29, 2002 1.154 1.221 1.115 1.204 427,982,912 +0.17(+16.66%)
Apr 26, 2002 1.159 1.160 1.032 1.032 129,731,040 -0.11(-9.99%)
Apr 25, 2002 1.099 1.168 1.099 1.146 127,321,392 +0.04(+3.88%)
Apr 24, 2002 1.223 1.241 1.100 1.103 171,532,240 -0.11(-8.76%)
Apr 23, 2002 1.270 1.285 1.198 1.209 84,143,992 -0.05(-4.04%)
Apr 22, 2002 1.240 1.286 1.240 1.260 87,987,392 +0.01(+0.49%)
Apr 19, 2002 1.301 1.317 1.253 1.254 122,963,888 -0.09(-6.81%)
Apr 18, 2002 1.355 1.370 1.317 1.346 73,681,264 -0.02(-1.66%)
Apr 17, 2002 1.369 1.389 1.326 1.369 102,726,520 +0.02(+1.18%)
Apr 16, 2002 1.355 1.368 1.326 1.353 92,297,808 +0.06(+4.35%)
Apr 15, 2002 1.270 1.318 1.267 1.296 125,654,784 +0.05(+4.03%)
Apr 12, 2002 1.279 1.289 1.207 1.246 150,016,800 -0.00(-0.38%)
Apr 11, 2002 1.298 1.315 1.237 1.251 156,328,720 -0.06(-4.39%)
Apr 10, 2002 1.396 1.407 1.209 1.308 401,828,704 -0.08(-5.52%)
Apr 09, 2002 1.493 1.505 1.381 1.385 150,329,456 -0.09(-6.32%)
Apr 08, 2002 1.364 1.478 1.364 1.478 125,225,704 +0.05(+3.35%)
Apr 05, 2002 1.473 1.497 1.415 1.430 111,453,312 -0.03(-2.28%)
Apr 04, 2002 1.460 1.514 1.440 1.464 123,247,760 -0.01(-0.48%)
Apr 03, 2002 1.450 1.489 1.420 1.471 119,225,136 +0.03(+1.88%)
Apr 02, 2002 1.438 1.518 1.435 1.444 156,230,608 -0.04(-2.61%)
Apr 01, 2002 1.424 1.494 1.378 1.482 257,587,472 -0.02(-1.65%)
Mar 29, 2002 1.556 1.566 1.423 1.507 340,711,104 +0.00(+0.00%)
Mar 28, 2002 1.556 1.566 1.423 1.507 340,466,464 -0.04(-2.50%)
Mar 27, 2002 1.572 1.604 1.519 1.546 116,246,440 -0.05(-3.19%)
Mar 26, 2002 1.549 1.637 1.540 1.597 122,447,160 +0.03(+2.04%)
Mar 25, 2002 1.642 1.644 1.563 1.565 96,262,864 -0.09(-5.17%)
Mar 22, 2002 1.694 1.694 1.638 1.650 136,110,976 -0.01(-0.86%)
Mar 21, 2002 1.607 1.683 1.565 1.664 187,459,184 +0.08(+5.31%)
Mar 20, 2002 1.726 1.729 1.575 1.581 249,671,744 -0.17(-9.93%)
Mar 19, 2002 1.806 1.809 1.744 1.755 92,152,600 -0.04(-2.12%)
Mar 18, 2002 1.825 1.865 1.772 1.793 115,851,376 +0.00(+0.00%)
Mar 15, 2002 1.732 1.795 1.699 1.793 136,048,176 +0.07(+4.23%)
Mar 14, 2002 1.807 1.813 1.716 1.720 124,175,248 -0.10(-5.54%)
Mar 13, 2002 1.837 1.851 1.814 1.821 112,189,808 -0.03(-1.81%)
Mar 12, 2002 1.897 1.908 1.841 1.855 136,158,064 -0.10(-5.24%)
Mar 11, 2002 1.959 1.980 1.925 1.957 88,311,816 -0.02(-1.17%)
Mar 08, 2002 1.960 2.021 1.950 1.980 138,438,208 +0.06(+2.99%)
Mar 07, 2002 1.966 1.973 1.869 1.923 146,684,896 -0.02(-0.81%)
Mar 06, 2002 1.942 1.961 1.897 1.939 157,513,920 -0.06(-3.14%)
Mar 05, 2002 1.976 2.055 1.974 2.001 150,138,464 -0.01(-0.25%)
Mar 04, 2002 1.906 2.028 1.888 2.007 161,745,840 +0.11(+5.58%)
Mar 01, 2002 1.750 1.903 1.745 1.901 142,364,016 +0.17(+9.67%)
Feb 28, 2002 1.794 1.826 1.718 1.733 172,772,384 -0.07(-4.03%)
Feb 27, 2002 1.911 1.919 1.801 1.806 187,695,968 -0.06(-3.36%)
Feb 26, 2002 1.869 1.901 1.819 1.869 207,357,744 +0.04(+2.17%)
Feb 25, 2002 1.704 1.842 1.703 1.829 174,267,616 +0.13(+7.83%)
Feb 22, 2002 1.748 1.768 1.673 1.696 281,142,336 -0.09(-4.91%)
Feb 21, 2002 1.888 1.889 1.781 1.784 162,636,704 -0.13(-6.83%)
Feb 20, 2002 1.787 1.935 1.784 1.914 200,305,408 +0.10(+5.23%)
Feb 19, 2002 1.865 1.885 1.804 1.819 214,873,168 -0.13(-6.63%)
Feb 18, 2002 2.015 2.027 1.928 1.948 434,807,616 +0.00(+0.00%)
Feb 15, 2002 2.015 2.027 1.928 1.948 432,463,392 -0.16(-7.74%)
Feb 14, 2002 2.104 2.156 2.077 2.112 121,485,656 +0.03(+1.24%)
Feb 13, 2002 2.140 2.176 2.066 2.086 134,034,912 -0.03(-1.29%)
Feb 12, 2002 2.038 2.152 2.015 2.113 132,380,080 +0.04(+2.12%)
Feb 11, 2002 1.958 2.072 1.951 2.069 135,912,128 +0.11(+5.53%)
Feb 08, 2002 2.052 2.064 1.884 1.961 203,917,248 -0.08(-3.82%)
Feb 07, 2002 2.110 2.125 2.029 2.039 104,971,336 -0.07(-3.24%)
Feb 06, 2002 2.110 2.143 2.069 2.107 134,974,176 +0.05(+2.50%)
Feb 05, 2002 2.062 2.080 1.975 2.056 160,715,008 -0.02(-0.98%)
Feb 04, 2002 2.174 2.227 2.073 2.076 119,710,472 -0.10(-4.71%)
Feb 01, 2002 2.230 2.254 2.166 2.179 74,990,744 -0.05(-2.45%)
Jan 31, 2002 2.252 2.269 2.159 2.233 105,938,072 +0.01(+0.46%)
Jan 30, 2002 2.208 2.225 2.156 2.223 132,782,992 +0.03(+1.21%)
Jan 29, 2002 2.315 2.322 2.161 2.197 150,608,096 -0.11(-4.90%)
Jan 28, 2002 2.268 2.310 2.245 2.310 100,554,960 +0.09(+3.85%)
Jan 25, 2002 2.198 2.280 2.171 2.224 89,031,312 -0.01(-0.26%)
Jan 24, 2002 2.174 2.253 2.128 2.230 123,390,344 +0.08(+3.58%)
Jan 23, 2002 2.132 2.168 2.090 2.153 96,820,144 +0.04(+1.88%)
Jan 22, 2002 2.188 2.194 2.089 2.113 118,181,224 -0.05(-2.51%)
Jan 21, 2002 2.125 2.183 2.123 2.168 87,628,952 +0.00(+0.00%)
Jan 18, 2002 2.125 2.183 2.123 2.168 87,507,296 -0.04(-1.83%)
Jan 17, 2002 2.204 2.208 2.124 2.208 121,794,384 +0.07(+3.50%)
Jan 16, 2002 2.190 2.204 2.125 2.133 121,435,944 -0.09(-3.90%)
Jan 15, 2002 2.115 2.221 2.113 2.220 199,886,784 +0.19(+9.34%)
Jan 14, 2002 2.138 2.153 2.030 2.030 149,187,424 -0.11(-5.25%)
Jan 11, 2002 2.257 2.258 2.134 2.143 150,451,120 -0.10(-4.43%)
Jan 10, 2002 2.285 2.316 2.222 2.242 108,171,120 -0.03(-1.36%)
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.