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 )

926.86 -16.73 (-1.77%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 17, 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 (%)
Jul 31, 2015 4.866 4.869 4.801 4.830 22,548,866 -0.02(-0.35%)
Jul 30, 2015 4.823 4.895 4.823 4.847 19,638,024 +0.01(+0.25%)
Jul 29, 2015 4.767 4.874 4.748 4.835 24,022,280 +0.06(+1.22%)
Jul 28, 2015 4.687 4.808 4.639 4.777 20,477,548 +0.10(+2.18%)
Jul 27, 2015 4.661 4.728 4.622 4.675 19,869,496 -0.03(-0.57%)
Jul 24, 2015 4.791 4.796 4.682 4.702 19,500,150 -0.06(-1.17%)
Jul 23, 2015 4.709 4.828 4.699 4.757 17,545,520 +0.06(+1.26%)
Jul 22, 2015 4.757 4.757 4.641 4.698 36,809,400 -0.09(-1.95%)
Jul 21, 2015 4.760 4.859 4.760 4.791 15,460,184 +0.02(+0.46%)
Jul 20, 2015 4.859 4.878 4.757 4.769 19,454,962 -0.09(-1.84%)
Jul 17, 2015 4.871 4.876 4.796 4.859 22,755,788 -0.03(-0.59%)
Jul 16, 2015 4.811 4.888 4.794 4.888 29,211,574 +0.11(+2.23%)
Jul 15, 2015 4.803 4.835 4.738 4.782 27,435,726 -0.03(-0.70%)
Jul 14, 2015 4.820 4.824 4.753 4.815 25,734,326 +0.00(+0.05%)
Jul 13, 2015 4.830 4.840 4.780 4.813 21,939,960 +0.03(+0.66%)
Jul 10, 2015 4.760 4.825 4.748 4.782 22,377,478 +0.08(+1.75%)
Jul 09, 2015 4.832 4.854 4.670 4.699 36,924,956 -0.06(-1.22%)
Jul 08, 2015 4.765 4.794 4.719 4.757 34,333,284 -0.03(-0.71%)
Jul 07, 2015 4.854 4.874 4.639 4.791 61,362,544 -0.09(-1.88%)
Jul 06, 2015 4.903 4.970 4.846 4.883 22,177,136 -0.06(-1.22%)
Jul 02, 2015 4.937 4.944 4.944 4.944 15,051,685 +0.00(+0.10%)
Jul 01, 2015 4.990 5.060 4.895 4.939 31,279,720 +0.07(+1.44%)
Jun 30, 2015 4.900 4.922 4.835 4.869 32,621,514 -0.00(-0.05%)
Jun 29, 2015 4.963 5.014 4.864 4.871 40,449,656 -0.15(-2.99%)
Jun 26, 2015 5.084 5.125 4.999 5.021 43,503,188 -0.10(-2.03%)
Jun 25, 2015 5.087 5.157 5.087 5.125 36,185,616 +0.04(+0.76%)
Jun 24, 2015 5.130 5.157 5.062 5.087 26,162,548 -0.05(-0.99%)
Jun 23, 2015 5.283 5.319 5.096 5.137 42,754,976 -0.13(-2.55%)
Jun 22, 2015 5.305 5.334 5.193 5.272 53,093,440 -0.02(-0.43%)
Jun 19, 2015 5.312 5.334 5.246 5.295 36,725,380 -0.02(-0.32%)
Jun 18, 2015 5.268 5.346 5.254 5.312 30,916,610 +0.09(+1.67%)
Jun 17, 2015 5.162 5.254 5.150 5.225 24,115,278 +0.06(+1.17%)
Jun 16, 2015 5.091 5.171 5.041 5.164 26,526,640 +0.06(+1.23%)
Jun 15, 2015 5.084 5.124 5.048 5.101 31,654,234 -0.01(-0.19%)
Jun 12, 2015 5.220 5.251 5.099 5.111 33,428,214 -0.14(-2.72%)
Jun 11, 2015 5.198 5.290 5.198 5.254 29,228,116 +0.06(+1.07%)
Jun 10, 2015 5.229 5.263 5.169 5.198 54,670,424 -0.09(-1.78%)
Jun 09, 2015 5.271 5.331 5.266 5.292 26,525,108 +0.03(+0.51%)
Jun 08, 2015 5.372 5.409 5.205 5.266 35,398,992 -0.12(-2.29%)
Jun 05, 2015 5.331 5.413 5.275 5.389 32,353,630 +0.04(+0.77%)
Jun 04, 2015 5.222 5.365 5.222 5.348 33,426,566 +0.09(+1.80%)
Jun 03, 2015 5.326 5.367 5.244 5.254 25,883,694 -0.06(-1.07%)
Jun 02, 2015 5.384 5.413 5.307 5.311 23,161,290 -0.11(-1.99%)
Jun 01, 2015 5.392 5.472 5.358 5.418 38,480,304 +0.06(+1.13%)
May 29, 2015 5.360 5.394 5.351 5.358 34,609,848 -0.00(-0.05%)
May 28, 2015 5.288 5.378 5.288 5.360 33,834,100 +0.07(+1.37%)
May 27, 2015 5.053 5.311 5.036 5.288 44,642,556 +0.27(+5.35%)
May 26, 2015 5.026 5.060 4.981 5.019 26,820,000 -0.03(-0.62%)
May 22, 2015 5.070 5.050 5.050 5.050 21,952,388 -0.01(-0.14%)
May 21, 2015 5.096 5.118 5.053 5.058 24,750,544 -0.04(-0.71%)
May 20, 2015 5.096 5.157 5.089 5.094 20,323,902 +0.00(+0.00%)
May 19, 2015 5.133 5.150 5.084 5.094 26,208,470 -0.03(-0.63%)
May 18, 2015 5.121 5.157 5.097 5.126 33,711,324 -0.01(-0.14%)
May 15, 2015 5.152 5.177 5.102 5.133 22,388,838 +0.00(+0.05%)
May 14, 2015 5.063 5.157 5.051 5.131 30,399,952 +0.08(+1.62%)
May 13, 2015 5.056 5.095 5.001 5.049 32,004,978 +0.03(+0.58%)
May 12, 2015 4.936 5.061 4.933 5.020 40,332,604 +0.05(+0.97%)
May 11, 2015 4.950 5.022 4.912 4.972 56,446,776 -0.05(-0.94%)
May 08, 2015 5.063 5.263 4.938 5.019 118,938,840 -0.40(-7.40%)
May 07, 2015 5.304 5.437 5.287 5.420 55,429,052 +0.09(+1.76%)
May 06, 2015 5.338 5.384 5.256 5.326 32,827,462 +0.02(+0.32%)
May 05, 2015 5.430 5.437 5.285 5.309 30,387,212 -0.14(-2.57%)
May 04, 2015 5.478 5.514 5.432 5.449 20,822,026 -0.03(-0.62%)
May 01, 2015 5.393 5.500 5.369 5.483 26,656,818 +0.13(+2.50%)
Apr 30, 2015 5.309 5.375 5.297 5.349 22,701,972 +0.01(+0.25%)
Apr 29, 2015 5.338 5.391 5.314 5.336 20,244,818 -0.04(-0.74%)
Apr 28, 2015 5.340 5.395 5.290 5.375 24,324,500 +0.03(+0.47%)
Apr 27, 2015 5.326 5.444 5.280 5.350 25,773,696 +0.04(+0.77%)
Apr 24, 2015 5.353 5.355 5.249 5.309 24,996,156 -0.05(-0.86%)
Apr 23, 2015 5.278 5.406 5.218 5.355 26,906,964 -0.02(-0.40%)
Apr 22, 2015 5.348 5.384 5.266 5.377 21,516,880 +0.06(+1.16%)
Apr 21, 2015 5.389 5.389 5.290 5.315 23,906,482 -0.01(-0.16%)
Apr 20, 2015 5.374 5.408 5.314 5.324 24,027,712 -0.03(-0.50%)
Apr 17, 2015 5.307 5.403 5.304 5.350 30,460,750 -0.07(-1.29%)
Apr 16, 2015 5.422 5.468 5.381 5.420 16,108,396 -0.03(-0.62%)
Apr 15, 2015 5.403 5.490 5.377 5.454 25,265,758 +0.07(+1.21%)
Apr 14, 2015 5.413 5.434 5.337 5.389 22,847,074 -0.05(-0.84%)
Apr 13, 2015 5.473 5.504 5.410 5.434 24,555,624 -0.05(-0.92%)
Apr 10, 2015 5.434 5.487 5.415 5.485 26,839,534 +0.06(+1.04%)
Apr 09, 2015 5.266 5.447 5.263 5.428 39,360,940 +0.12(+2.29%)
Apr 08, 2015 5.273 5.326 5.222 5.307 38,012,200 +0.04(+0.73%)
Apr 07, 2015 5.222 5.324 5.193 5.268 42,942,916 +0.05(+0.90%)
Apr 06, 2015 5.054 5.239 5.001 5.221 53,513,696 +0.15(+2.87%)
Apr 02, 2015 5.092 5.075 5.075 5.075 19,938,510 +0.01(+0.24%)
Apr 01, 2015 5.063 5.080 4.977 5.063 34,312,708 +0.02(+0.41%)
Mar 31, 2015 5.160 5.165 5.039 5.043 37,046,028 -0.13(-2.54%)
Mar 30, 2015 5.177 5.201 5.109 5.174 26,271,214 +0.02(+0.42%)
Mar 27, 2015 5.083 5.172 5.001 5.152 33,017,784 +0.10(+1.98%)
Mar 26, 2015 4.967 5.074 4.940 5.052 32,357,378 -0.02(-0.36%)
Mar 25, 2015 5.396 5.396 5.054 5.071 56,273,684 -0.33(-6.07%)
Mar 24, 2015 5.456 5.495 5.374 5.398 34,282,008 -0.07(-1.37%)
Mar 23, 2015 5.487 5.560 5.471 5.473 44,192,764 -0.18(-3.24%)
Mar 20, 2015 5.642 5.689 5.589 5.656 47,934,912 +0.06(+1.10%)
Mar 19, 2015 5.531 5.615 5.490 5.595 32,236,472 +0.08(+1.51%)
Mar 18, 2015 5.603 5.632 5.461 5.512 42,930,532 -0.09(-1.63%)
Mar 17, 2015 5.524 5.606 5.485 5.603 31,114,624 +0.07(+1.22%)
Mar 16, 2015 5.514 5.569 5.478 5.536 24,580,348 +0.07(+1.19%)
Mar 13, 2015 5.437 5.485 5.362 5.471 37,271,116 +0.01(+0.13%)
Mar 12, 2015 5.461 5.502 5.365 5.463 42,216,540 -0.05(-0.92%)
Mar 11, 2015 5.543 5.615 5.498 5.514 27,191,184 -0.03(-0.50%)
Mar 10, 2015 5.473 5.579 5.463 5.542 54,690,824 +0.09(+1.70%)
Mar 09, 2015 5.437 5.490 5.425 5.449 23,069,654 +0.01(+0.27%)
Mar 06, 2015 5.478 5.504 5.428 5.434 26,700,894 -0.07(-1.36%)
Mar 05, 2015 5.406 5.519 5.391 5.509 33,512,444 +0.10(+1.92%)
Mar 04, 2015 5.326 5.418 5.304 5.406 23,531,296 +0.06(+1.13%)
Mar 03, 2015 5.406 5.432 5.345 5.345 16,633,633 -0.10(-1.84%)
Mar 02, 2015 5.302 5.475 5.295 5.445 31,275,552 +0.13(+2.43%)
Feb 27, 2015 5.336 5.348 5.297 5.316 16,337,507 -0.03(-0.63%)
Feb 26, 2015 5.340 5.380 5.307 5.350 15,854,611 +0.01(+0.27%)
Feb 25, 2015 5.355 5.379 5.310 5.336 12,841,403 -0.04(-0.76%)
Feb 24, 2015 5.340 5.377 5.292 5.377 15,490,999 +0.06(+1.06%)
Feb 23, 2015 5.361 5.361 5.294 5.320 13,017,920 -0.04(-0.78%)
Feb 20, 2015 5.320 5.366 5.282 5.362 16,427,682 +0.04(+0.72%)
Feb 19, 2015 5.378 5.387 5.301 5.324 17,642,070 +0.01(+0.25%)
Feb 18, 2015 5.366 5.375 5.301 5.310 17,802,730 -0.06(-1.14%)
Feb 17, 2015 5.346 5.399 5.313 5.372 21,174,374 +0.02(+0.29%)
Feb 13, 2015 5.342 5.356 5.356 5.356 32,290,782 +0.00(+0.04%)
Feb 12, 2015 5.282 5.402 5.250 5.354 70,487,488 +0.36(+7.16%)
Feb 11, 2015 5.042 5.042 4.962 4.996 33,352,752 -0.03(-0.67%)
Feb 10, 2015 4.897 5.032 4.876 5.029 23,555,122 +0.14(+2.80%)
Feb 09, 2015 4.869 4.907 4.837 4.893 28,529,792 -0.00(-0.10%)
Feb 06, 2015 4.914 4.972 4.876 4.897 21,922,930 -0.02(-0.42%)
Feb 05, 2015 4.845 4.921 4.840 4.918 14,624,949 +0.08(+1.61%)
Feb 04, 2015 4.813 4.894 4.798 4.840 18,900,078 +0.01(+0.25%)
Feb 03, 2015 4.744 4.833 4.720 4.828 19,105,424 +0.12(+2.50%)
Feb 02, 2015 4.638 4.729 4.547 4.710 27,033,972 +0.10(+2.16%)
Jan 30, 2015 4.715 4.732 4.602 4.611 31,053,102 -0.14(-2.91%)
Jan 29, 2015 4.638 4.775 4.617 4.749 24,507,400 +0.11(+2.43%)
Jan 28, 2015 4.770 4.789 4.633 4.636 28,398,876 -0.08(-1.63%)
Jan 27, 2015 4.873 4.878 4.703 4.713 37,268,968 -0.24(-4.78%)
Jan 26, 2015 4.950 4.974 4.919 4.949 13,873,186 -0.02(-0.46%)
Jan 23, 2015 4.962 4.980 4.921 4.972 12,539,546 +0.01(+0.29%)
Jan 22, 2015 4.883 4.971 4.833 4.957 16,631,746 +0.08(+1.72%)
Jan 21, 2015 4.780 4.885 4.746 4.873 15,076,727 +0.07(+1.40%)
Jan 20, 2015 4.825 4.852 4.746 4.806 14,610,928 +0.01(+0.30%)
Jan 16, 2015 4.698 4.792 4.684 4.792 18,901,860 +0.09(+1.84%)
Jan 15, 2015 4.773 4.801 4.703 4.705 19,675,012 -0.03(-0.71%)
Jan 14, 2015 4.669 4.753 4.657 4.739 16,168,222 +0.02(+0.43%)
Jan 13, 2015 4.763 4.859 4.686 4.719 24,650,812 -0.01(-0.18%)
Jan 12, 2015 4.799 4.800 4.684 4.727 19,862,020 -0.06(-1.25%)
Jan 09, 2015 4.785 4.823 4.719 4.787 21,820,994 +0.02(+0.40%)
Jan 08, 2015 4.648 4.797 4.645 4.768 29,551,740 +0.17(+3.79%)
Jan 07, 2015 4.641 4.681 4.581 4.594 33,511,610 -0.01(-0.29%)
Jan 06, 2015 4.758 4.763 4.602 4.607 20,594,110 -0.14(-3.03%)
Jan 05, 2015 4.833 4.847 4.729 4.751 20,610,304 -0.08(-1.69%)
Jan 02, 2015 4.833 4.869 4.756 4.833 11,838,184 +0.02(+0.40%)
Dec 31, 2014 4.897 4.813 4.813 4.813 17,317,750 -0.08(-1.57%)
Dec 30, 2014 4.902 4.926 4.883 4.890 11,674,892 -0.05(-0.92%)
Dec 29, 2014 4.929 4.969 4.905 4.936 8,676,694 -0.01(-0.15%)
Dec 26, 2014 4.938 4.969 4.926 4.943 5,482,114 +0.00(+0.10%)
Dec 24, 2014 4.969 4.938 4.938 4.938 4,753,165 -0.02(-0.39%)
Dec 23, 2014 5.027 5.051 4.951 4.957 11,379,867 -0.03(-0.63%)
Dec 22, 2014 4.897 4.989 4.881 4.989 15,513,525 +0.09(+1.76%)
Dec 19, 2014 4.888 4.921 4.842 4.902 33,899,176 +0.05(+0.99%)
Dec 18, 2014 4.895 4.953 4.809 4.854 23,464,486 +0.02(+0.40%)
Dec 17, 2014 4.739 4.842 4.585 4.835 35,988,992 +0.19(+4.11%)
Dec 16, 2014 4.693 4.768 4.643 4.644 19,295,184 -0.05(-1.15%)
Dec 15, 2014 4.768 4.854 4.684 4.698 26,522,994 -0.01(-0.31%)
Dec 12, 2014 4.799 4.842 4.708 4.713 33,755,188 -0.15(-3.11%)
Dec 11, 2014 4.895 4.929 4.854 4.864 14,126,210 -0.00(-0.05%)
Dec 10, 2014 4.962 4.981 4.860 4.866 21,318,040 -0.11(-2.22%)
Dec 09, 2014 4.962 4.989 4.888 4.977 24,935,010 -0.02(-0.34%)
Dec 08, 2014 5.051 5.102 4.953 4.993 23,645,904 -0.06(-1.28%)
Dec 05, 2014 5.032 5.085 5.029 5.058 17,253,302 +0.03(+0.57%)
Dec 04, 2014 5.068 5.087 4.996 5.029 19,434,938 -0.05(-0.90%)
Dec 03, 2014 4.972 5.078 4.957 5.075 29,622,104 +0.13(+2.57%)
Dec 02, 2014 4.936 4.969 4.890 4.948 25,612,350 +0.01(+0.15%)
Dec 01, 2014 5.013 5.042 4.933 4.941 19,791,432 -0.09(-1.86%)
Nov 28, 2014 5.039 5.063 4.994 5.034 12,999,375 +0.01(+0.26%)
Nov 26, 2014 4.909 5.021 5.021 5.021 22,833,188 +0.08(+1.68%)
Nov 25, 2014 4.931 4.974 4.921 4.938 19,810,844 -0.00(-0.05%)
Nov 24, 2014 4.921 4.962 4.902 4.941 14,162,962 +0.03(+0.61%)
Nov 21, 2014 4.926 4.933 4.869 4.911 20,720,656 +0.03(+0.57%)
Nov 20, 2014 4.770 4.888 4.756 4.883 23,010,742 +0.08(+1.65%)
Nov 19, 2014 4.825 4.840 4.753 4.804 25,023,542 -0.02(-0.37%)
Nov 18, 2014 4.712 4.834 4.700 4.822 21,728,076 +0.11(+2.41%)
Nov 17, 2014 4.709 4.760 4.678 4.708 16,599,584 -0.02(-0.45%)
Nov 14, 2014 4.678 4.731 4.632 4.730 16,758,063 +0.06(+1.20%)
Nov 13, 2014 4.714 4.721 4.635 4.674 23,560,784 -0.02(-0.48%)
Nov 12, 2014 4.712 4.724 4.633 4.696 21,328,052 -0.03(-0.68%)
Nov 11, 2014 4.757 4.784 4.687 4.729 22,273,790 -0.06(-1.20%)
Nov 10, 2014 4.726 4.817 4.714 4.786 30,665,442 +0.05(+1.16%)
Nov 07, 2014 4.889 4.945 4.683 4.731 47,142,836 -0.10(-2.13%)
Nov 06, 2014 4.822 4.841 4.748 4.834 41,197,508 +0.02(+0.45%)
Nov 05, 2014 4.841 4.842 4.776 4.812 35,099,388 +0.00(+0.00%)
Nov 04, 2014 4.781 4.829 4.702 4.812 37,667,904 +0.06(+1.31%)
Nov 03, 2014 4.779 4.796 4.726 4.750 32,286,054 +0.08(+1.69%)
Oct 31, 2014 4.571 4.674 4.547 4.671 26,806,108 +0.20(+4.55%)
Oct 30, 2014 4.485 4.504 4.411 4.468 17,804,956 -0.03(-0.61%)
Oct 29, 2014 4.506 4.533 4.456 4.496 17,604,390 -0.03(-0.66%)
Oct 28, 2014 4.408 4.531 4.403 4.525 20,139,106 +0.11(+2.38%)
Oct 27, 2014 4.415 4.437 4.418 4.420 15,175,200 +0.00(+0.05%)
Oct 24, 2014 4.399 4.444 4.371 4.418 21,978,390 +0.05(+1.07%)
Oct 23, 2014 4.351 4.403 4.320 4.371 22,428,976 +0.09(+2.21%)
Oct 22, 2014 4.372 4.387 4.277 4.277 25,047,784 -0.10(-2.35%)
Oct 21, 2014 4.231 4.384 4.219 4.380 36,718,712 +0.18(+4.27%)
Oct 20, 2014 4.164 4.237 4.136 4.200 20,950,414 +0.04(+0.86%)
Oct 17, 2014 4.222 4.271 4.148 4.164 30,404,592 -0.01(-0.17%)
Oct 16, 2014 4.095 4.191 4.086 4.172 36,718,596 +0.00(+0.06%)
Oct 15, 2014 4.047 4.191 4.020 4.169 42,293,700 +0.06(+1.54%)
Oct 14, 2014 4.069 4.219 4.045 4.106 39,385,476 +0.09(+2.32%)
Oct 13, 2014 4.054 4.136 4.009 4.013 41,582,588 -0.01(-0.36%)
Oct 10, 2014 4.248 4.262 4.026 4.027 72,301,632 -0.25(-5.95%)
Oct 09, 2014 4.346 4.350 4.246 4.282 32,100,246 -0.08(-1.92%)
Oct 08, 2014 4.282 4.387 4.248 4.365 27,207,758 +0.08(+1.87%)
Oct 07, 2014 4.313 4.354 4.280 4.285 31,571,328 -0.05(-1.08%)
Oct 06, 2014 4.375 4.411 4.303 4.332 20,813,934 -0.03(-0.60%)
Oct 03, 2014 4.375 4.435 4.358 4.358 25,008,266 +0.01(+0.22%)
Oct 02, 2014 4.360 4.382 4.248 4.348 30,221,968 -0.02(-0.44%)
Oct 01, 2014 4.418 4.449 4.356 4.368 36,703,860 -0.04(-0.98%)
Sep 30, 2014 4.408 4.442 4.358 4.411 28,989,094 -0.02(-0.35%)
Sep 29, 2014 4.399 4.458 4.357 4.426 21,808,696 -0.01(-0.16%)
Sep 26, 2014 4.439 4.468 4.420 4.433 25,222,556 +0.01(+0.19%)
Sep 25, 2014 4.518 4.530 4.418 4.425 31,209,724 -0.10(-2.17%)
Sep 24, 2014 4.494 4.537 4.490 4.523 16,690,214 +0.03(+0.58%)
Sep 23, 2014 4.492 4.547 4.475 4.497 20,512,030 -0.02(-0.42%)
Sep 22, 2014 4.654 4.654 4.511 4.516 23,159,876 -0.05(-1.00%)
Sep 19, 2014 4.662 4.666 4.559 4.561 62,885,592 -0.09(-1.85%)
Sep 18, 2014 4.607 4.652 4.592 4.647 22,965,456 +0.07(+1.51%)
Sep 17, 2014 4.564 4.621 4.542 4.578 18,152,776 +0.00(+0.08%)
Sep 16, 2014 4.497 4.600 4.482 4.574 22,999,996 +0.07(+1.46%)
Sep 15, 2014 4.585 4.592 4.490 4.509 30,761,754 -0.06(-1.36%)
Sep 12, 2014 4.669 4.669 4.565 4.571 27,455,080 -0.07(-1.49%)
Sep 11, 2014 4.654 4.671 4.590 4.640 26,219,310 -0.05(-1.02%)
Sep 10, 2014 4.698 4.706 4.644 4.688 18,026,590 +0.02(+0.36%)
Sep 09, 2014 4.709 4.741 4.666 4.671 20,767,832 -0.06(-1.26%)
Sep 08, 2014 4.769 4.779 4.712 4.731 33,390,144 -0.04(-0.90%)
Sep 05, 2014 4.784 4.805 4.743 4.774 26,541,028 -0.01(-0.30%)
Sep 04, 2014 4.698 4.817 4.695 4.788 51,433,988 +0.08(+1.75%)
Sep 03, 2014 4.686 4.721 4.654 4.706 27,133,068 +0.05(+0.97%)
Sep 02, 2014 4.662 4.662 4.621 4.660 20,145,088 +0.01(+0.23%)
Aug 29, 2014 4.652 4.650 4.650 4.650 21,744,758 +0.01(+0.31%)
Aug 28, 2014 4.588 4.645 4.576 4.635 18,792,896 +0.04(+0.83%)
Aug 27, 2014 4.621 4.656 4.590 4.597 19,134,684 -0.05(-1.16%)
Aug 26, 2014 4.580 4.659 4.564 4.651 28,197,736 +0.08(+1.81%)
Aug 25, 2014 4.580 4.611 4.559 4.568 16,039,720 +0.01(+0.16%)
Aug 22, 2014 4.554 4.600 4.525 4.561 26,272,000 +0.00(+0.05%)
Aug 21, 2014 4.590 4.614 4.556 4.559 28,527,920 -0.04(-0.94%)
Aug 20, 2014 4.614 4.635 4.591 4.602 23,160,496 -0.03(-0.62%)
Aug 19, 2014 4.595 4.654 4.583 4.631 25,962,108 +0.04(+0.81%)
Aug 18, 2014 4.551 4.596 4.505 4.594 29,843,216 +0.06(+1.37%)
Aug 15, 2014 4.489 4.551 4.453 4.532 38,861,808 +0.06(+1.28%)
Aug 14, 2014 4.541 4.541 4.455 4.475 26,889,042 -0.05(-1.10%)
Aug 13, 2014 4.505 4.563 4.477 4.525 26,952,456 +0.03(+0.58%)
Aug 12, 2014 4.496 4.522 4.448 4.498 31,107,418 +0.00(+0.00%)
Aug 11, 2014 4.527 4.546 4.486 4.498 36,198,752 -0.02(-0.53%)
Aug 08, 2014 4.336 4.546 4.336 4.522 93,972,352 +0.37(+8.82%)
Aug 07, 2014 4.234 4.272 4.127 4.156 42,834,868 -0.04(-1.02%)
Aug 06, 2014 4.175 4.251 4.144 4.198 23,471,618 -0.00(-0.11%)
Aug 05, 2014 4.189 4.265 4.153 4.203 31,336,772 +0.00(+0.06%)
Aug 04, 2014 4.206 4.241 4.179 4.201 25,308,976 -0.01(-0.23%)
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.