Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

NVIDIA Corp (NQ: NVDA )

878.33 +0.76 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Sep 28, 2012 3.032 3.103 2.992 3.059 52,926,812 +0.01(+0.49%)
Sep 27, 2012 3.030 3.050 3.004 3.044 60,924,496 +0.02(+0.72%)
Sep 26, 2012 3.064 3.065 2.986 3.023 47,616,792 -0.05(-1.72%)
Sep 25, 2012 3.174 3.188 3.071 3.075 52,492,748 -0.06(-1.83%)
Sep 24, 2012 3.085 3.137 3.079 3.133 39,007,336 -0.00(-0.04%)
Sep 21, 2012 3.126 3.153 3.114 3.134 37,078,132 +0.01(+0.40%)
Sep 20, 2012 3.137 3.153 3.096 3.121 34,948,096 -0.02(-0.73%)
Sep 19, 2012 3.114 3.188 3.078 3.144 49,265,680 +0.04(+1.18%)
Sep 18, 2012 3.052 3.144 3.049 3.107 39,238,360 +0.02(+0.67%)
Sep 17, 2012 3.181 3.181 3.052 3.087 53,779,856 -0.09(-2.75%)
Sep 14, 2012 3.135 3.229 3.135 3.174 37,005,500 +0.04(+1.21%)
Sep 13, 2012 3.144 3.156 3.078 3.136 47,286,684 +0.02(+0.63%)
Sep 12, 2012 3.107 3.133 3.078 3.117 35,167,324 +0.03(+1.12%)
Sep 11, 2012 3.043 3.130 3.032 3.082 41,730,004 +0.04(+1.21%)
Sep 10, 2012 3.066 3.110 3.039 3.046 40,454,224 -0.03(-0.90%)
Sep 07, 2012 3.069 3.094 2.970 3.073 85,151,672 -0.08(-2.40%)
Sep 06, 2012 3.078 3.231 3.075 3.149 71,651,688 +0.09(+3.08%)
Sep 05, 2012 3.057 3.101 3.023 3.055 52,352,136 +0.01(+0.34%)
Sep 04, 2012 3.165 3.176 3.016 3.044 75,698,072 -0.17(-5.38%)
Aug 31, 2012 3.245 3.268 3.185 3.218 52,877,808 -0.00(-0.14%)
Aug 30, 2012 3.277 3.289 3.206 3.222 33,519,154 -0.06(-1.89%)
Aug 29, 2012 3.275 3.305 3.268 3.284 27,297,320 -0.01(-0.21%)
Aug 27, 2012 3.346 3.355 3.289 3.291 37,166,216 -0.06(-1.71%)
Aug 24, 2012 3.282 3.364 3.275 3.348 37,905,324 +0.07(+2.06%)
Aug 23, 2012 3.351 3.353 3.268 3.281 41,319,020 -0.08(-2.29%)
Aug 22, 2012 3.330 3.371 3.318 3.357 34,180,776 +0.01(+0.21%)
Aug 21, 2012 3.371 3.392 3.316 3.351 37,090,364 -0.01(-0.27%)
Aug 20, 2012 3.348 3.364 3.309 3.360 34,271,440 +0.00(+0.00%)
Aug 17, 2012 3.390 3.390 3.330 3.360 33,784,632 -0.03(-0.88%)
Aug 16, 2012 3.351 3.400 3.339 3.390 40,427,500 +0.07(+2.07%)
Aug 15, 2012 3.357 3.385 3.304 3.321 64,795,788 -0.03(-0.75%)
Aug 14, 2012 3.408 3.413 3.332 3.346 42,385,924 -0.05(-1.49%)
Aug 13, 2012 3.357 3.399 3.344 3.396 48,747,372 +0.04(+1.29%)
Aug 10, 2012 3.463 3.490 3.309 3.353 139,410,256 -0.02(-0.61%)
Aug 09, 2012 3.268 3.380 3.263 3.374 89,199,592 +0.11(+3.37%)
Aug 08, 2012 3.243 3.298 3.234 3.263 56,360,168 +0.02(+0.57%)
Aug 07, 2012 3.252 3.280 3.227 3.245 44,395,356 +0.03(+1.00%)
Aug 06, 2012 3.176 3.229 3.172 3.213 39,273,252 +0.07(+2.11%)
Aug 03, 2012 3.130 3.179 3.057 3.146 35,596,824 +0.06(+2.08%)
Aug 02, 2012 3.055 3.128 3.004 3.082 40,106,068 +0.01(+0.37%)
Aug 01, 2012 3.124 3.153 3.057 3.071 36,617,776 -0.03(-1.11%)
Jul 31, 2012 3.057 3.149 3.053 3.105 42,272,580 +0.05(+1.58%)
Jul 30, 2012 3.091 3.130 3.032 3.057 39,630,532 -0.03(-1.08%)
Jul 27, 2012 3.027 3.101 3.004 3.090 41,043,992 +0.07(+2.47%)
Jul 26, 2012 3.057 3.091 2.993 3.016 36,893,360 +0.01(+0.46%)
Jul 25, 2012 2.936 3.032 2.922 3.002 45,243,808 +0.06(+1.95%)
Jul 24, 2012 2.981 3.000 2.909 2.945 38,279,032 -0.03(-1.08%)
Jul 23, 2012 2.860 2.997 2.828 2.977 49,227,016 +0.04(+1.37%)
Jul 20, 2012 3.007 3.027 2.906 2.937 49,171,376 -0.09(-2.88%)
Jul 19, 2012 3.016 3.064 2.995 3.024 43,935,088 +0.03(+0.96%)
Jul 18, 2012 2.830 3.036 2.816 2.995 67,150,864 +0.16(+5.58%)
Jul 17, 2012 2.899 2.915 2.789 2.837 48,775,100 -0.05(-1.79%)
Jul 16, 2012 2.862 2.913 2.835 2.888 36,452,916 +0.01(+0.32%)
Jul 13, 2012 2.846 2.893 2.828 2.879 35,347,596 +0.04(+1.25%)
Jul 12, 2012 2.860 2.864 2.817 2.844 51,470,252 -0.05(-1.67%)
Jul 11, 2012 2.949 2.986 2.878 2.892 52,893,340 -0.05(-1.64%)
Jul 10, 2012 3.000 3.089 2.917 2.940 55,816,288 -0.09(-3.03%)
Jul 09, 2012 3.055 3.069 3.007 3.032 33,393,552 -0.04(-1.34%)
Jul 06, 2012 3.110 3.119 3.039 3.073 41,724,736 -0.06(-1.90%)
Jul 05, 2012 3.144 3.158 3.085 3.133 30,530,858 -0.03(-1.01%)
Jul 03, 2012 3.085 3.172 3.082 3.165 23,911,516 +0.08(+2.64%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.