Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

NVIDIA Corp (NQ: NVDA )

121.79 +0.90 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Jan 31, 2003 0.3350 0.3601 0.3319 0.3506 104,152,856 +0.01(+1.57%)
Jan 30, 2003 0.3597 0.3699 0.3414 0.3451 81,356,136 -0.01(-4.06%)
Jan 29, 2003 0.3431 0.3625 0.3431 0.3597 111,903,352 +0.01(+2.02%)
Jan 28, 2003 0.3360 0.3591 0.3248 0.3526 195,379,488 +0.01(+3.59%)
Jan 27, 2003 0.3380 0.3557 0.3319 0.3404 97,226,600 -0.01(-1.48%)
Jan 24, 2003 0.3631 0.3648 0.3394 0.3455 98,341,288 -0.02(-5.66%)
Jan 23, 2003 0.3659 0.3720 0.3564 0.3662 100,558,896 +0.01(+2.76%)
Jan 22, 2003 0.3550 0.3655 0.3540 0.3564 60,566,124 +0.00(+0.10%)
Jan 21, 2003 0.3720 0.3801 0.3550 0.3560 105,809,192 -0.01(-2.51%)
Jan 17, 2003 0.3693 0.3744 0.3604 0.3652 116,037,648 -0.01(-3.76%)
Jan 16, 2003 0.4202 0.4059 0.3740 0.3795 222,371,472 -0.03(-6.76%)
Jan 15, 2003 0.4202 0.4236 0.4070 0.4070 99,208,704 -0.01(-3.07%)
Jan 14, 2003 0.4182 0.4240 0.4073 0.4199 95,567,648 +0.00(+0.73%)
Jan 13, 2003 0.4362 0.4399 0.4148 0.4168 93,017,728 -0.00(-0.81%)
Jan 10, 2003 0.4076 0.4263 0.4022 0.4202 101,228,752 +0.01(+1.73%)
Jan 09, 2003 0.4185 0.4229 0.4090 0.4131 156,993,344 +0.01(+1.76%)
Jan 08, 2003 0.4392 0.4521 0.4029 0.4059 203,016,160 -0.04(-9.95%)
Jan 07, 2003 0.4610 0.4715 0.4460 0.4508 163,915,664 -0.00(-0.30%)
Jan 06, 2003 0.4284 0.4589 0.4280 0.4521 113,188,120 +0.03(+8.12%)
Jan 03, 2003 0.4195 0.4331 0.4110 0.4182 113,557,072 +0.00(+0.00%)
Jan 02, 2003 0.4076 0.4229 0.3941 0.4182 142,525,920 +0.03(+6.95%)
Dec 31, 2002 0.3876 0.4009 0.3801 0.3910 90,310,816 -0.00(-0.17%)
Dec 30, 2002 0.4076 0.4117 0.3825 0.3917 85,938,400 -0.01(-3.51%)
Dec 27, 2002 0.4335 0.4345 0.4022 0.4059 76,925,376 -0.02(-3.78%)
Dec 26, 2002 0.4409 0.4433 0.4185 0.4219 78,818,520 -0.01(-1.82%)
Dec 24, 2002 0.4409 0.4498 0.4274 0.4297 32,828,402 -0.01(-2.01%)
Dec 23, 2002 0.4433 0.4491 0.4141 0.4386 54,644,664 +0.00(+0.70%)
Dec 20, 2002 0.4433 0.4481 0.4141 0.4355 88,057,880 +0.01(+1.34%)
Dec 19, 2002 0.4314 0.4542 0.4253 0.4297 120,627,240 -0.01(-2.17%)
Dec 18, 2002 0.4606 0.4613 0.4382 0.4392 123,548,720 -0.04(-7.64%)
Dec 17, 2002 0.4848 0.5000 0.4719 0.4756 118,144,040 -0.00(-0.14%)
Dec 16, 2002 0.4654 0.4790 0.4538 0.4763 115,807,384 +0.03(+5.89%)
Dec 13, 2002 0.4596 0.4599 0.4464 0.4498 77,545,520 -0.02(-3.92%)
Dec 12, 2002 0.4936 0.4994 0.4671 0.4681 142,778,432 -0.01(-1.64%)
Dec 11, 2002 0.4752 0.4892 0.4593 0.4759 149,289,952 -0.00(-0.57%)
Dec 10, 2002 0.4528 0.4875 0.4474 0.4786 152,168,256 +0.04(+8.38%)
Dec 09, 2002 0.4644 0.4719 0.4379 0.4416 106,335,136 -0.04(-8.00%)
Dec 06, 2002 0.4620 0.4892 0.4511 0.4800 126,892,792 +0.00(+0.14%)
Dec 05, 2002 0.5055 0.5089 0.4678 0.4793 174,916,032 +0.00(+0.88%)
Dec 04, 2002 0.5014 0.5096 0.4732 0.4751 241,849,760 -0.06(-11.92%)
Dec 03, 2002 0.5666 0.5680 0.5384 0.5395 114,568,400 -0.04(-6.59%)
Dec 02, 2002 0.6128 0.6206 0.5748 0.5775 127,918,512 -0.00(-0.76%)
Nov 29, 2002 0.5955 0.6040 0.5775 0.5819 56,804,700 +0.00(+0.29%)
Nov 27, 2002 0.5612 0.5897 0.5541 0.5802 119,284,904 +0.04(+7.76%)
Nov 26, 2002 0.5561 0.5670 0.5367 0.5384 118,736,712 -0.01(-2.70%)
Nov 25, 2002 0.5588 0.5671 0.5371 0.5534 134,600,112 +0.02(+3.63%)
Nov 22, 2002 0.5150 0.5449 0.5096 0.5340 136,910,608 -0.01(-2.60%)
Nov 21, 2002 0.5259 0.5734 0.5248 0.5483 225,012,976 +0.04(+8.46%)
Nov 20, 2002 0.4960 0.5096 0.4895 0.5055 141,777,568 +0.02(+5.02%)
Nov 19, 2002 0.4719 0.5055 0.4669 0.4814 215,805,008 +0.01(+1.43%)
Nov 18, 2002 0.4943 0.4960 0.4732 0.4746 216,596,544 +0.02(+3.71%)
Nov 15, 2002 0.4521 0.4725 0.4433 0.4576 224,969,792 +0.03(+7.33%)
Nov 14, 2002 0.4263 0.4345 0.4141 0.4263 124,647,712 +0.03(+6.55%)
Nov 13, 2002 0.3784 0.4110 0.3710 0.4001 197,632,416 +0.01(+3.23%)
Nov 12, 2002 0.3645 0.4009 0.3614 0.3876 151,240,656 +0.03(+8.87%)
Nov 11, 2002 0.3676 0.3730 0.3472 0.3560 150,849,456 -0.03(-7.75%)
Nov 08, 2002 0.4178 0.4430 0.3740 0.3859 425,981,600 -0.11(-21.92%)
Nov 07, 2002 0.5354 0.5354 0.4912 0.4943 183,401,808 -0.06(-10.07%)
Nov 06, 2002 0.5276 0.5503 0.5068 0.5496 181,147,568 +0.04(+7.72%)
Nov 05, 2002 0.5299 0.5388 0.4875 0.5102 222,406,800 -0.02(-3.96%)
Nov 04, 2002 0.5109 0.5611 0.5065 0.5313 293,821,536 +0.05(+10.92%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.