Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

116.00 -1.87 (-1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2003 0.0669 0.0674 0.0643 0.0653 598,857,280 -0.00(-2.00%)
Oct 30, 2003 0.0675 0.0692 0.0662 0.0667 535,399,712 -0.00(-1.31%)
Oct 29, 2003 0.0655 0.0684 0.0655 0.0675 494,741,376 +0.00(+0.00%)
Oct 28, 2003 0.0644 0.0679 0.0641 0.0675 958,148,736 +0.00(+6.28%)
Oct 27, 2003 0.0636 0.0643 0.0631 0.0636 255,159,584 +0.00(+0.53%)
Oct 24, 2003 0.0628 0.0638 0.0622 0.0632 448,468,864 -0.00(-0.35%)
Oct 23, 2003 0.0628 0.0647 0.0627 0.0634 453,364,448 -0.00(-0.46%)
Oct 22, 2003 0.0638 0.0653 0.0634 0.0637 623,362,560 -0.00(-1.71%)
Oct 21, 2003 0.0641 0.0661 0.0632 0.0648 759,777,792 +0.00(+3.05%)
Oct 20, 2003 0.0616 0.0630 0.0612 0.0629 465,637,088 +0.00(+2.22%)
Oct 17, 2003 0.0632 0.0644 0.0615 0.0616 460,718,656 -0.00(-2.91%)
Oct 16, 2003 0.0628 0.0638 0.0622 0.0634 380,083,136 +0.00(+1.00%)
Oct 15, 2003 0.0643 0.0655 0.0624 0.0628 704,800,512 -0.00(-1.28%)
Oct 14, 2003 0.0618 0.0638 0.0614 0.0636 624,544,128 +0.00(+1.83%)
Oct 13, 2003 0.0625 0.0637 0.0620 0.0624 435,763,584 +0.00(+1.02%)
Oct 10, 2003 0.0617 0.0623 0.0610 0.0618 413,410,624 +0.00(+1.76%)
Oct 09, 2003 0.0608 0.0631 0.0603 0.0607 853,846,912 +0.00(+1.42%)
Oct 08, 2003 0.0621 0.0626 0.0595 0.0599 736,794,368 -0.00(-3.51%)
Oct 07, 2003 0.0615 0.0621 0.0607 0.0621 511,620,896 +0.00(+0.90%)
Oct 06, 2003 0.0621 0.0627 0.0610 0.0615 373,638,432 -0.00(-0.77%)
Oct 03, 2003 0.0621 0.0636 0.0610 0.0620 864,190,272 +0.00(+2.63%)
Oct 02, 2003 0.0591 0.0613 0.0589 0.0604 829,262,272 +0.00(+1.55%)
Oct 01, 2003 0.0591 0.0602 0.0590 0.0595 877,885,632 +0.00(+0.81%)
Sep 30, 2003 0.0584 0.0610 0.0582 0.0590 1,021,219,968 +0.00(+0.13%)
Sep 29, 2003 0.0592 0.0613 0.0580 0.0589 1,938,377,216 -0.00(-5.40%)
Sep 26, 2003 0.0646 0.0648 0.0614 0.0623 896,723,136 -0.00(-3.82%)
Sep 25, 2003 0.0662 0.0674 0.0645 0.0648 734,242,688 -0.00(-1.46%)
Sep 24, 2003 0.0696 0.0702 0.0658 0.0657 1,583,093,504 -0.01(-7.54%)
Sep 23, 2003 0.0705 0.0715 0.0696 0.0711 626,692,800 +0.00(+0.94%)
Sep 22, 2003 0.0719 0.0720 0.0698 0.0704 736,361,856 -0.00(-3.93%)
Sep 19, 2003 0.0748 0.0752 0.0726 0.0733 648,720,640 -0.00(-0.80%)
Sep 18, 2003 0.0729 0.0739 0.0721 0.0739 605,005,696 +0.00(+0.76%)
Sep 17, 2003 0.0729 0.0747 0.0723 0.0733 904,904,896 +0.00(+1.17%)
Sep 16, 2003 0.0705 0.0727 0.0705 0.0725 622,161,920 +0.00(+3.10%)
Sep 15, 2003 0.0721 0.0725 0.0701 0.0703 597,850,240 -0.00(-1.65%)
Sep 12, 2003 0.0699 0.0730 0.0691 0.0715 1,166,098,432 +0.00(+1.47%)
Sep 11, 2003 0.0723 0.0745 0.0676 0.0705 2,620,470,784 -0.00(-1.29%)
Sep 10, 2003 0.0745 0.0764 0.0708 0.0714 1,384,162,304 -0.01(-6.85%)
Sep 09, 2003 0.0702 0.0793 0.0692 0.0766 2,496,806,400 +0.00(+6.14%)
Sep 08, 2003 0.0701 0.0730 0.0693 0.0722 1,514,262,016 +0.00(+4.60%)
Sep 05, 2003 0.0660 0.0706 0.0652 0.0690 1,201,582,336 +0.00(+4.77%)
Sep 04, 2003 0.0655 0.0674 0.0650 0.0659 749,925,952 +0.00(+0.96%)
Sep 03, 2003 0.0675 0.0677 0.0649 0.0653 852,300,160 -0.00(-1.94%)
Sep 02, 2003 0.0683 0.0689 0.0662 0.0665 716,053,888 -0.00(-0.88%)
Aug 29, 2003 0.0661 0.0674 0.0659 0.0671 535,723,264 +0.00(+1.34%)
Aug 28, 2003 0.0687 0.0691 0.0655 0.0663 830,901,504 -0.00(-2.61%)
Aug 27, 2003 0.0665 0.0687 0.0658 0.0680 571,026,816 +0.00(+3.02%)
Aug 26, 2003 0.0663 0.0672 0.0642 0.0660 770,819,392 -0.00(-1.60%)
Aug 25, 2003 0.0688 0.0688 0.0665 0.0671 436,536,640 -0.00(-0.55%)
Aug 22, 2003 0.0710 0.0720 0.0674 0.0675 1,005,157,760 +0.00(+0.71%)
Aug 21, 2003 0.0668 0.0676 0.0658 0.0670 651,461,056 +0.00(+2.73%)
Aug 20, 2003 0.0652 0.0664 0.0638 0.0652 875,057,984 -0.00(-1.40%)
Aug 19, 2003 0.0628 0.0665 0.0628 0.0661 1,408,315,392 +0.00(+7.64%)
Aug 18, 2003 0.0606 0.0614 0.0596 0.0614 721,430,592 +0.00(+2.97%)
Aug 15, 2003 0.0595 0.0600 0.0591 0.0597 218,292,384 -0.00(-0.31%)
Aug 14, 2003 0.0599 0.0608 0.0592 0.0599 1,534,000,768 -0.00(-3.46%)
Aug 13, 2003 0.0619 0.0630 0.0603 0.0620 695,653,568 +0.00(+0.66%)
Aug 12, 2003 0.0612 0.0617 0.0602 0.0616 768,185,152 +0.00(+2.02%)
Aug 11, 2003 0.0582 0.0612 0.0578 0.0604 1,685,944,192 +0.00(+5.42%)
Aug 08, 2003 0.0612 0.0614 0.0564 0.0573 3,778,570,496 -0.01(-19.69%)
Aug 07, 2003 0.0721 0.0732 0.0704 0.0713 1,175,240,064 -0.00(-1.38%)
Aug 06, 2003 0.0744 0.0754 0.0705 0.0723 1,028,324,544 -0.00(-4.07%)
Aug 05, 2003 0.0776 0.0793 0.0747 0.0754 1,067,609,472 -0.00(-0.29%)
Aug 04, 2003 0.0728 0.0769 0.0723 0.0756 1,432,480,640 +0.00(+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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.