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 )

120.91 -0.88 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Dec 31, 2007 7.913 8.058 7.799 7.801 29,967,958 -0.18(-2.21%)
Dec 28, 2007 8.044 8.140 7.909 7.977 28,147,106 -0.08(-1.00%)
Dec 27, 2007 8.301 8.347 8.037 8.058 26,315,522 -0.26(-3.09%)
Dec 26, 2007 8.220 8.314 8.140 8.314 23,477,568 +0.11(+1.34%)
Dec 24, 2007 8.122 8.243 8.062 8.204 11,339,314 +0.14(+1.76%)
Dec 21, 2007 8.161 8.232 7.989 8.062 47,252,792 -0.00(-0.03%)
Dec 20, 2007 8.026 8.083 7.858 8.065 30,520,798 +0.17(+2.09%)
Dec 19, 2007 7.799 7.973 7.766 7.899 27,641,790 +0.07(+0.94%)
Dec 18, 2007 7.748 7.911 7.670 7.826 43,271,188 +0.19(+2.55%)
Dec 17, 2007 7.957 8.032 7.613 7.631 55,320,864 -0.41(-5.10%)
Dec 14, 2007 7.874 8.129 7.821 8.042 38,597,200 +0.13(+1.65%)
Dec 13, 2007 8.035 8.087 7.677 7.911 54,553,012 -0.22(-2.73%)
Dec 12, 2007 8.195 8.275 7.975 8.133 67,324,368 +0.27(+3.44%)
Dec 11, 2007 8.021 8.168 7.844 7.863 63,500,884 +0.01(+0.12%)
Dec 10, 2007 7.794 7.945 7.771 7.854 36,671,984 +0.08(+1.09%)
Dec 07, 2007 7.899 7.909 7.688 7.769 34,920,192 -0.10(-1.25%)
Dec 06, 2007 7.693 7.893 7.624 7.867 40,465,336 +0.16(+2.02%)
Dec 05, 2007 7.611 7.854 7.516 7.711 72,689,512 +0.38(+5.19%)
Dec 04, 2007 7.370 7.395 7.189 7.331 40,526,284 -0.01(-0.09%)
Dec 03, 2007 7.338 7.473 7.225 7.338 53,434,560 +0.11(+1.46%)
Nov 30, 2007 7.842 7.842 7.209 7.232 70,959,968 -0.36(-4.77%)
Nov 29, 2007 7.521 7.819 7.488 7.594 53,322,940 +0.06(+0.82%)
Nov 28, 2007 7.283 7.633 7.248 7.533 62,640,712 +0.47(+6.69%)
Nov 27, 2007 6.865 7.081 6.813 7.060 50,023,004 +0.29(+4.30%)
Nov 26, 2007 6.925 7.067 6.755 6.769 42,072,960 -0.16(-2.32%)
Nov 23, 2007 6.861 6.959 6.774 6.929 15,479,275 +0.12(+1.72%)
Nov 21, 2007 6.741 6.975 6.721 6.813 70,702,792 -0.07(-1.07%)
Nov 20, 2007 7.069 7.081 6.675 6.886 67,885,784 -0.05(-0.76%)
Nov 19, 2007 7.335 7.372 6.900 6.939 61,976,872 -0.50(-6.75%)
Nov 16, 2007 7.338 7.461 7.278 7.441 46,182,820 +0.16(+2.24%)
Nov 15, 2007 7.329 7.397 7.108 7.278 54,124,704 -0.10(-1.34%)
Nov 14, 2007 7.684 7.757 7.338 7.377 72,687,784 -0.12(-1.56%)
Nov 13, 2007 6.998 7.500 6.978 7.494 79,230,760 +0.61(+8.82%)
Nov 12, 2007 7.647 7.702 6.886 6.886 77,996,928 -0.76(-9.98%)
Nov 09, 2007 7.922 7.980 7.487 7.649 94,968,336 -0.11(-1.41%)
Nov 08, 2007 8.198 8.347 7.523 7.759 108,228,384 -0.52(-6.27%)
Nov 07, 2007 8.686 8.720 8.209 8.278 58,591,168 -0.41(-4.75%)
Nov 06, 2007 8.505 8.759 8.466 8.691 60,468,392 +0.27(+3.16%)
Nov 05, 2007 8.353 8.626 8.301 8.425 47,608,736 +0.00(+0.00%)
Nov 02, 2007 8.225 8.484 8.110 8.425 53,624,356 +0.31(+3.84%)
Nov 01, 2007 7.987 8.275 7.877 8.113 64,020,088 +0.00(+0.00%)
Oct 31, 2007 8.032 8.117 7.782 8.113 49,632,224 +0.13(+1.61%)
Oct 30, 2007 7.764 8.147 7.636 7.984 57,225,528 +0.28(+3.66%)
Oct 29, 2007 7.617 7.739 7.466 7.702 88,704,392 -0.19(-2.35%)
Oct 26, 2007 8.209 8.264 7.773 7.888 67,225,344 -0.07(-0.86%)
Oct 25, 2007 8.450 8.530 7.702 7.957 87,888,120 -0.76(-8.73%)
Oct 24, 2007 8.828 8.828 8.289 8.718 61,661,568 -0.30(-3.38%)
Oct 23, 2007 9.096 9.096 8.778 9.023 32,086,388 +0.04(+0.49%)
Oct 22, 2007 8.519 8.998 8.450 8.979 58,618,472 +0.41(+4.73%)
Oct 19, 2007 9.039 9.044 8.571 8.574 55,144,168 -0.49(-5.37%)
Oct 18, 2007 9.037 9.096 8.810 9.060 37,136,600 -0.01(-0.08%)
Oct 17, 2007 8.748 9.092 8.739 9.067 78,256,584 +0.65(+7.68%)
Oct 16, 2007 8.335 8.569 8.305 8.420 30,128,062 +0.08(+0.91%)
Oct 15, 2007 8.312 8.452 8.273 8.344 38,773,132 +0.06(+0.72%)
Oct 12, 2007 8.177 8.285 8.051 8.285 44,695,360 +0.20(+2.44%)
Oct 11, 2007 8.386 8.491 7.996 8.087 57,661,504 -0.38(-4.44%)
Oct 10, 2007 8.512 8.512 8.259 8.464 42,430,492 +0.01(+0.11%)
Oct 09, 2007 8.606 8.645 8.328 8.455 43,939,148 -0.15(-1.76%)
Oct 08, 2007 8.528 8.619 8.427 8.606 27,527,210 +0.14(+1.62%)
Oct 05, 2007 8.381 8.514 8.292 8.468 37,597,556 +0.22(+2.64%)
Oct 04, 2007 8.204 8.298 7.968 8.250 41,318,852 +0.04(+0.45%)
Oct 03, 2007 8.427 8.427 8.078 8.214 50,936,872 -0.36(-4.24%)
Oct 02, 2007 8.640 8.656 8.452 8.578 31,087,198 -0.08(-0.96%)
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.