Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

NVIDIA Corp (NQ: NVDA )

887.89 +29.72 (+3.46%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
Nov 28, 2008 1.718 1.743 1.690 1.713 19,173,704 -0.03(-1.84%)
Nov 26, 2008 1.576 1.750 1.566 1.745 65,492,244 +0.14(+8.87%)
Nov 25, 2008 1.628 1.632 1.557 1.603 57,585,204 +0.04(+2.79%)
Nov 24, 2008 1.553 1.578 1.468 1.559 65,439,616 +0.10(+6.58%)
Nov 21, 2008 1.397 1.463 1.319 1.463 65,336,600 +0.11(+8.14%)
Nov 20, 2008 1.417 1.488 1.337 1.353 92,335,304 -0.08(-5.30%)
Nov 19, 2008 1.543 1.582 1.422 1.429 54,528,952 -0.13(-8.25%)
Nov 18, 2008 1.642 1.651 1.504 1.557 61,557,456 -0.05(-3.28%)
Nov 17, 2008 1.628 1.672 1.594 1.610 42,320,008 -0.03(-2.09%)
Nov 14, 2008 1.748 1.757 1.637 1.644 80,791,216 -0.18(-9.70%)
Nov 13, 2008 1.605 1.823 1.573 1.821 86,905,768 +0.14(+8.17%)
Nov 12, 2008 1.734 1.775 1.663 1.683 70,326,280 -0.11(-5.90%)
Nov 11, 2008 1.844 1.858 1.769 1.789 62,842,484 -0.08(-4.41%)
Nov 10, 2008 2.075 2.087 1.828 1.871 62,832,836 -0.13(-6.42%)
Nov 07, 2008 1.991 2.080 1.858 2.000 123,421,328 +0.25(+14.44%)
Nov 06, 2008 1.837 1.906 1.743 1.748 87,056,520 -0.20(-10.46%)
Nov 05, 2008 1.984 2.041 1.952 1.952 85,868,184 -0.11(-5.23%)
Nov 04, 2008 2.002 2.059 1.949 2.059 67,538,416 +0.12(+6.40%)
Nov 03, 2008 2.018 2.089 1.903 1.936 78,918,416 -0.07(-3.65%)
Oct 31, 2008 1.917 2.048 1.913 2.009 66,371,076 +0.03(+1.51%)
Oct 30, 2008 2.007 2.018 1.858 1.979 71,652,552 +0.08(+4.23%)
Oct 29, 2008 1.828 2.018 1.819 1.899 106,538,152 +0.06(+3.24%)
Oct 28, 2008 1.683 1.842 1.654 1.839 92,650,424 +0.24(+15.07%)
Oct 27, 2008 1.507 1.692 1.459 1.598 76,190,984 +0.08(+5.45%)
Oct 24, 2008 1.376 1.594 1.369 1.516 87,028,880 +0.02(+1.07%)
Oct 23, 2008 1.585 1.624 1.436 1.500 90,717,280 -0.09(-5.63%)
Oct 22, 2008 1.628 1.697 1.546 1.589 65,524,792 -0.06(-3.75%)
Oct 21, 2008 1.754 1.773 1.642 1.651 71,797,864 -0.14(-7.69%)
Oct 20, 2008 1.814 1.828 1.745 1.789 64,939,888 +0.03(+1.96%)
Oct 17, 2008 1.715 1.855 1.683 1.754 91,507,632 -0.01(-0.65%)
Oct 16, 2008 1.658 1.775 1.582 1.766 111,079,760 +0.16(+9.69%)
Oct 15, 2008 1.793 1.803 1.610 1.610 93,101,616 -0.19(-10.80%)
Oct 14, 2008 1.915 1.926 1.754 1.805 131,800,216 -0.04(-2.24%)
Oct 13, 2008 1.695 1.848 1.674 1.846 99,909,392 +0.28(+18.21%)
Oct 10, 2008 1.449 1.681 1.440 1.562 130,865,392 -0.03(-1.59%)
Oct 09, 2008 1.757 1.782 1.569 1.587 99,142,256 -0.11(-6.36%)
Oct 08, 2008 1.601 1.793 1.585 1.695 132,932,872 +0.03(+2.07%)
Oct 07, 2008 1.865 1.869 1.647 1.660 115,548,976 -0.14(-7.77%)
Oct 06, 2008 1.972 1.977 1.676 1.800 182,850,240 -0.27(-13.07%)
Oct 03, 2008 2.174 2.236 2.057 2.071 102,606,816 -0.07(-3.22%)
Oct 02, 2008 2.403 2.403 2.128 2.140 85,867,856 -0.25(-10.37%)
Oct 01, 2008 2.420 2.463 2.344 2.387 60,741,060 -0.07(-2.80%)
Sep 30, 2008 2.353 2.479 2.328 2.456 71,853,376 +0.14(+6.04%)
Sep 29, 2008 2.610 2.642 2.293 2.316 106,310,992 -0.36(-13.60%)
Sep 26, 2008 2.566 2.699 2.518 2.681 70,513,744 +0.05(+1.92%)
Sep 25, 2008 2.580 2.692 2.536 2.630 64,128,688 +0.05(+1.96%)
Sep 24, 2008 2.456 2.630 2.442 2.580 94,406,696 +0.09(+3.69%)
Sep 23, 2008 2.541 2.635 2.479 2.488 89,548,472 -0.07(-2.86%)
Sep 22, 2008 2.596 2.672 2.548 2.562 76,314,960 -0.06(-2.10%)
Sep 19, 2008 2.617 2.637 2.499 2.617 121,867,056 +0.12(+4.77%)
Sep 18, 2008 2.321 2.619 2.316 2.497 173,775,472 +0.20(+8.90%)
Sep 17, 2008 2.149 2.344 2.128 2.293 151,549,120 +0.09(+4.28%)
Sep 16, 2008 2.057 2.215 2.018 2.199 135,257,808 +0.07(+3.12%)
Sep 15, 2008 2.254 2.289 2.105 2.133 94,176,848 -0.20(-8.73%)
Sep 12, 2008 2.342 2.358 2.204 2.337 131,823,984 -0.03(-1.07%)
Sep 11, 2008 2.339 2.413 2.284 2.362 116,311,096 -0.12(-4.81%)
Sep 10, 2008 2.509 2.559 2.465 2.481 70,233,304 +0.00(+0.09%)
Sep 09, 2008 2.557 2.713 2.470 2.479 119,725,312 -0.09(-3.40%)
Sep 08, 2008 2.702 2.702 2.523 2.566 143,325,728 -0.11(-4.11%)
Sep 05, 2008 2.614 2.683 2.612 2.676 86,257,360 +0.04(+1.48%)
Sep 04, 2008 2.644 2.672 2.621 2.637 78,061,776 -0.04(-1.37%)
Sep 03, 2008 2.786 2.798 2.649 2.674 77,926,464 -0.15(-5.36%)
Sep 02, 2008 2.947 2.972 2.786 2.825 75,650,456 -0.07(-2.53%)
Aug 29, 2008 2.972 2.981 2.890 2.899 56,250,592 -0.11(-3.81%)
Aug 28, 2008 3.030 3.062 2.984 3.013 39,761,088 -0.01(-0.38%)
Aug 27, 2008 2.933 3.062 2.906 3.025 48,984,996 +0.02(+0.76%)
Aug 26, 2008 3.091 3.094 2.970 3.002 66,839,540 -0.07(-2.39%)
Aug 25, 2008 3.103 3.176 3.066 3.075 51,408,040 -0.05(-1.47%)
Aug 22, 2008 3.146 3.183 3.055 3.121 50,077,720 -0.00(-0.07%)
Aug 21, 2008 3.172 3.197 3.059 3.124 111,360,280 -0.11(-3.27%)
Aug 20, 2008 3.124 3.238 3.101 3.229 124,516,184 +0.15(+4.92%)
Aug 19, 2008 2.970 3.096 2.970 3.078 110,544,280 +0.05(+1.51%)
Aug 18, 2008 2.993 3.059 2.961 3.032 97,454,584 +0.06(+2.01%)
Aug 15, 2008 3.034 3.069 2.952 2.972 84,792,608 -0.01(-0.31%)
Aug 14, 2008 2.791 3.094 2.791 2.981 178,247,392 +0.17(+6.04%)
Aug 13, 2008 2.741 2.853 2.674 2.812 228,399,072 +0.27(+10.75%)
Aug 12, 2008 2.596 2.603 2.502 2.539 153,569,568 -0.04(-1.42%)
Aug 11, 2008 2.541 2.637 2.532 2.575 130,290,832 +0.05(+2.09%)
Aug 08, 2008 2.614 2.637 2.514 2.523 93,048,136 -0.07(-2.74%)
Aug 07, 2008 2.612 2.729 2.564 2.594 89,303,952 -0.04(-1.57%)
Aug 06, 2008 2.573 2.658 2.491 2.635 88,814,008 +0.07(+2.68%)
Aug 05, 2008 2.472 2.566 2.445 2.566 74,763,032 +0.14(+5.77%)
Aug 04, 2008 2.486 2.500 2.420 2.426 56,905,160 -0.06(-2.40%)
Aug 01, 2008 2.555 2.564 2.454 2.486 96,047,688 -0.14(-5.24%)
Jul 31, 2008 2.626 2.681 2.596 2.624 53,112,912 -0.01(-0.35%)
Jul 30, 2008 2.725 2.729 2.573 2.633 64,146,496 -0.04(-1.46%)
Jul 29, 2008 2.649 2.738 2.619 2.672 83,347,008 +0.03(+1.04%)
Jul 28, 2008 2.617 2.731 2.605 2.644 80,043,928 -0.01(-0.26%)
Jul 25, 2008 2.555 2.660 2.502 2.651 113,327,088 +0.12(+4.80%)
Jul 24, 2008 2.660 2.686 2.523 2.530 76,920,680 -0.16(-5.89%)
Jul 23, 2008 2.628 2.715 2.617 2.688 64,847,632 +0.08(+2.99%)
Jul 22, 2008 2.642 2.653 2.559 2.610 60,597,020 -0.06(-2.15%)
Jul 21, 2008 2.692 2.731 2.644 2.667 62,307,516 +0.02(+0.61%)
Jul 18, 2008 2.587 2.667 2.514 2.651 98,078,392 +0.05(+1.76%)
Jul 17, 2008 2.637 2.637 2.504 2.605 93,972,904 +0.01(+0.35%)
Jul 16, 2008 2.591 2.665 2.520 2.596 112,759,232 +0.01(+0.53%)
Jul 15, 2008 2.532 2.635 2.454 2.582 122,361,072 +0.03(+1.08%)
Jul 14, 2008 2.697 2.718 2.536 2.555 96,181,136 -0.12(-4.54%)
Jul 11, 2008 2.649 2.743 2.596 2.676 88,054,144 -0.03(-1.02%)
Jul 10, 2008 2.725 2.757 2.653 2.704 115,059,024 -0.01(-0.25%)
Jul 09, 2008 2.766 2.807 2.710 2.711 154,035,168 -0.05(-1.75%)
Jul 08, 2008 2.793 2.862 2.706 2.759 196,806,032 -0.02(-0.58%)
Jul 07, 2008 2.908 2.926 2.697 2.775 239,658,144 -0.09(-3.12%)
Jul 04, 2008 2.977 3.011 2.844 2.864 325,747,008 +0.00(+0.00%)
Jul 03, 2008 2.977 3.011 2.844 2.864 325,747,008 -1.27(-30.73%)
Jul 02, 2008 4.279 4.307 4.128 4.135 83,196,248 -0.17(-3.84%)
Jul 01, 2008 4.243 4.305 4.165 4.300 96,091,872 +0.01(+0.16%)
Jun 30, 2008 4.371 4.410 4.263 4.293 71,291,184 -0.13(-2.90%)
Jun 27, 2008 4.392 4.447 4.291 4.422 64,152,148 +0.05(+1.10%)
Jun 26, 2008 4.472 4.506 4.372 4.373 92,202,976 -0.24(-5.12%)
Jun 25, 2008 4.656 4.690 4.536 4.610 98,231,144 +0.03(+0.55%)
Jun 24, 2008 4.412 4.690 4.412 4.584 117,613,888 +0.15(+3.31%)
Jun 23, 2008 4.566 4.571 4.399 4.438 84,658,784 -0.09(-2.07%)
Jun 20, 2008 4.454 4.582 4.451 4.532 80,777,272 -0.02(-0.50%)
Jun 19, 2008 4.591 4.656 4.445 4.555 86,005,240 -0.01(-0.25%)
Jun 18, 2008 4.656 4.816 4.490 4.566 116,142,464 -0.14(-2.93%)
Jun 17, 2008 4.889 4.892 4.692 4.704 74,989,344 -0.12(-2.43%)
Jun 16, 2008 4.834 4.880 4.782 4.821 68,738,552 -0.07(-1.36%)
Jun 13, 2008 4.910 4.967 4.743 4.887 76,933,824 -0.02(-0.33%)
Jun 12, 2008 4.983 5.080 4.862 4.903 90,035,896 +0.03(+0.61%)
Jun 11, 2008 5.112 5.236 4.867 4.873 108,927,288 -0.24(-4.67%)
Jun 10, 2008 5.190 5.293 5.077 5.112 133,565,456 -0.32(-5.91%)
Jun 09, 2008 5.486 5.561 5.323 5.433 69,539,424 -0.08(-1.54%)
Jun 06, 2008 5.630 5.637 5.486 5.518 85,568,728 -0.18(-3.18%)
Jun 05, 2008 5.752 5.814 5.635 5.699 90,262,472 +0.14(+2.52%)
Jun 04, 2008 5.373 5.571 5.344 5.559 90,675,328 +0.06(+1.17%)
Jun 03, 2008 5.706 5.715 5.428 5.495 91,671,024 -0.19(-3.39%)
Jun 02, 2008 5.665 5.731 5.603 5.688 80,085,200 +0.02(+0.40%)
May 30, 2008 5.548 5.683 5.532 5.665 90,505,080 +0.27(+5.02%)
May 29, 2008 5.410 5.419 5.295 5.394 75,334,232 -0.01(-0.25%)
May 28, 2008 5.504 5.518 5.346 5.408 81,957,912 +0.05(+0.94%)
May 27, 2008 5.309 5.364 5.208 5.357 90,790,480 +0.06(+1.08%)
May 26, 2008 5.415 5.458 5.222 5.300 87,500,320 +0.00(+0.00%)
May 23, 2008 5.415 5.458 5.222 5.300 87,499,448 -0.12(-2.28%)
May 22, 2008 5.371 5.467 5.286 5.424 75,555,576 +0.13(+2.43%)
May 21, 2008 5.353 5.559 5.284 5.295 116,276,784 -0.04(-0.82%)
May 20, 2008 5.332 5.394 5.277 5.339 84,083,864 -0.14(-2.59%)
May 19, 2008 5.600 5.804 5.442 5.481 126,294,552 -0.12(-2.09%)
May 16, 2008 5.545 5.610 5.419 5.598 118,993,480 +0.14(+2.65%)
May 15, 2008 5.050 5.477 5.027 5.454 126,958,064 +0.39(+7.75%)
May 14, 2008 4.979 5.192 4.917 5.061 81,872,768 +0.14(+2.94%)
May 13, 2008 5.045 5.045 4.880 4.917 92,417,000 -0.10(-2.06%)
May 12, 2008 5.233 5.233 4.970 5.020 109,735,552 -0.15(-2.84%)
May 09, 2008 5.048 5.373 5.039 5.167 221,208,208 +0.13(+2.64%)
May 08, 2008 5.087 5.103 4.818 5.034 147,431,296 -0.01(-0.27%)
May 07, 2008 5.181 5.250 5.004 5.048 78,007,736 -0.12(-2.31%)
May 06, 2008 5.022 5.178 4.944 5.167 79,433,904 +0.13(+2.60%)
May 05, 2008 5.130 5.153 5.025 5.036 102,840,080 -0.13(-2.49%)
May 02, 2008 5.066 5.165 4.989 5.165 123,297,360 +0.23(+4.74%)
May 01, 2008 4.770 4.942 4.747 4.931 110,619,144 +0.22(+4.62%)
Apr 30, 2008 4.686 4.763 4.656 4.713 116,408,240 +0.08(+1.73%)
Apr 29, 2008 4.488 4.690 4.488 4.633 62,530,420 +0.09(+2.07%)
Apr 28, 2008 4.600 4.669 4.520 4.539 58,396,644 -0.08(-1.79%)
Apr 25, 2008 4.619 4.633 4.474 4.621 60,196,024 +0.05(+1.00%)
Apr 24, 2008 4.715 4.738 4.506 4.575 71,500,984 -0.11(-2.40%)
Apr 23, 2008 4.534 4.738 4.474 4.688 111,248,840 +0.22(+4.82%)
Apr 22, 2008 4.474 4.523 4.376 4.472 64,061,624 -0.08(-1.86%)
Apr 21, 2008 4.328 4.587 4.328 4.557 74,115,520 +0.19(+4.47%)
Apr 18, 2008 4.392 4.431 4.302 4.362 62,521,580 +0.10(+2.37%)
Apr 17, 2008 4.121 4.277 4.119 4.261 65,075,352 -0.06(-1.38%)
Apr 16, 2008 4.314 4.376 4.238 4.321 70,521,496 +0.17(+3.97%)
Apr 15, 2008 4.128 4.172 4.039 4.156 47,304,664 +0.05(+1.17%)
Apr 14, 2008 4.234 4.243 4.082 4.107 85,026,240 -0.14(-3.35%)
Apr 11, 2008 4.254 4.500 4.222 4.250 120,551,640 -0.31(-6.79%)
Apr 10, 2008 4.520 4.704 4.424 4.559 119,058,984 +0.09(+1.95%)
Apr 09, 2008 4.435 4.518 4.394 4.472 73,618,392 +0.09(+1.99%)
Apr 08, 2008 4.357 4.527 4.357 4.385 69,709,096 -0.03(-0.57%)
Apr 07, 2008 4.412 4.477 4.376 4.410 79,573,296 +0.10(+2.40%)
Apr 04, 2008 4.490 4.513 4.295 4.307 166,502,320 -0.28(-6.01%)
Apr 03, 2008 4.630 4.637 4.447 4.582 91,783,496 -0.09(-1.87%)
Apr 02, 2008 4.830 4.830 4.633 4.669 67,208,592 -0.15(-3.05%)
Apr 01, 2008 4.674 4.828 4.607 4.816 73,785,832 +0.28(+6.11%)
Mar 31, 2008 4.561 4.646 4.481 4.539 62,134,824 +0.03(+0.56%)
Mar 28, 2008 4.568 4.630 4.481 4.513 61,240,272 +0.07(+1.50%)
Mar 27, 2008 4.442 4.568 4.373 4.447 65,548,636 -0.06(-1.42%)
Mar 26, 2008 4.598 4.630 4.461 4.511 78,677,120 -0.15(-3.20%)
Mar 25, 2008 4.614 4.747 4.571 4.660 80,165,688 +0.07(+1.45%)
Mar 24, 2008 4.341 4.619 4.325 4.594 96,742,256 +0.35(+8.15%)
Mar 21, 2008 4.098 4.256 4.025 4.247 69,058,216 +0.00(+0.00%)
Mar 20, 2008 4.098 4.256 4.025 4.247 69,055,672 +0.20(+4.87%)
Mar 19, 2008 4.250 4.309 4.050 4.050 95,980,880 -0.30(-6.91%)
Mar 18, 2008 4.192 4.357 4.073 4.351 117,216,400 +0.25(+6.21%)
Mar 17, 2008 4.018 4.238 3.970 4.096 87,385,424 -0.11(-2.51%)
Mar 14, 2008 4.541 4.545 4.169 4.201 125,899,144 -0.32(-7.00%)
Mar 13, 2008 4.181 4.582 4.156 4.518 133,054,224 +0.27(+6.37%)
Mar 12, 2008 4.408 4.447 4.211 4.247 81,034,392 -0.12(-2.73%)
Mar 11, 2008 4.357 4.410 4.183 4.367 93,541,672 +0.14(+3.31%)
Mar 10, 2008 4.428 4.484 4.220 4.227 84,651,144 -0.26(-5.73%)
Mar 07, 2008 4.467 4.660 4.357 4.484 83,665,216 -0.07(-1.46%)
Mar 06, 2008 4.795 4.828 4.543 4.550 117,174,576 -0.30(-6.28%)
Mar 05, 2008 4.846 4.970 4.795 4.855 70,274,048 +0.06(+1.15%)
Mar 04, 2008 4.816 4.825 4.612 4.800 84,906,768 -0.05(-0.99%)
Mar 03, 2008 4.899 4.933 4.784 4.848 48,948,496 -0.06(-1.17%)
Feb 29, 2008 4.961 5.027 4.885 4.905 58,927,992 -0.14(-2.73%)
Feb 28, 2008 5.194 5.204 5.043 5.043 54,895,940 -0.20(-3.76%)
Feb 27, 2008 5.135 5.282 5.103 5.240 58,628,804 +0.08(+1.56%)
Feb 26, 2008 5.087 5.238 5.009 5.160 61,636,332 +0.04(+0.85%)
Feb 25, 2008 5.114 5.174 4.981 5.116 73,227,688 -0.00(-0.04%)
Feb 22, 2008 4.922 5.128 4.885 5.119 78,818,488 +0.24(+4.84%)
Feb 21, 2008 5.045 5.071 4.853 4.883 70,232,608 -0.11(-2.25%)
Feb 20, 2008 4.885 5.068 4.864 4.995 82,741,992 -0.04(-0.73%)
Feb 19, 2008 5.201 5.211 4.988 5.032 60,893,736 -0.08(-1.48%)
Feb 18, 2008 5.165 5.305 5.025 5.107 89,100,888 +0.00(+0.00%)
Feb 15, 2008 5.165 5.305 5.025 5.107 89,074,376 -0.08(-1.50%)
Feb 14, 2008 6.015 6.020 5.172 5.185 237,780,096 -1.01(-16.32%)
Feb 13, 2008 6.009 6.215 5.944 6.197 80,568,832 +0.23(+3.92%)
Feb 12, 2008 5.837 6.045 5.804 5.963 66,462,840 +0.21(+3.71%)
Feb 11, 2008 5.779 5.873 5.710 5.749 54,912,024 +0.02(+0.32%)
Feb 08, 2008 5.577 5.775 5.504 5.731 42,942,304 +0.10(+1.79%)
Feb 07, 2008 5.415 5.788 5.298 5.630 72,396,400 +0.06(+0.99%)
Feb 06, 2008 5.653 5.809 5.472 5.575 60,760,004 -0.02(-0.33%)
Feb 05, 2008 5.848 5.850 5.591 5.594 53,948,532 -0.37(-6.26%)
Feb 04, 2008 6.293 6.327 5.935 5.967 61,602,544 -0.19(-3.13%)
Feb 01, 2008 5.628 6.192 5.580 6.160 64,654,064 +0.52(+9.23%)
Jan 31, 2008 5.651 5.745 5.465 5.639 63,947,936 -0.14(-2.38%)
Jan 30, 2008 5.733 5.864 5.612 5.777 57,827,220 -0.05(-0.87%)
Jan 29, 2008 5.754 5.850 5.605 5.827 45,182,732 +0.17(+3.08%)
Jan 28, 2008 5.701 5.759 5.532 5.653 62,965,144 -0.07(-1.20%)
Jan 25, 2008 6.160 6.298 5.694 5.722 74,999,720 -0.21(-3.56%)
Jan 24, 2008 5.619 5.935 5.566 5.933 65,093,212 +0.42(+7.66%)
Jan 23, 2008 5.192 5.674 5.142 5.511 100,625,800 +0.08(+1.48%)
Jan 22, 2008 5.153 5.545 5.121 5.431 77,369,616 -0.27(-4.67%)
Jan 21, 2008 5.360 5.727 5.165 5.697 100,337,088 +0.00(+0.00%)
Jan 18, 2008 5.360 5.727 5.165 5.697 100,335,784 +0.35(+6.61%)
Jan 17, 2008 5.522 5.669 5.330 5.344 123,404,784 -0.09(-1.73%)
Jan 16, 2008 5.738 5.816 5.311 5.438 159,648,432 -0.69(-11.30%)
Jan 15, 2008 6.376 6.440 6.022 6.130 79,117,024 -0.49(-7.35%)
Jan 14, 2008 6.295 6.626 6.194 6.616 58,776,916 +0.41(+6.65%)
Jan 11, 2008 6.334 6.467 6.158 6.204 62,424,320 -0.28(-4.38%)
Jan 10, 2008 6.444 6.591 6.359 6.488 60,438,724 -0.14(-2.08%)
Jan 09, 2008 6.385 6.628 6.291 6.626 80,782,584 +0.33(+5.17%)
Jan 08, 2008 6.204 6.717 6.059 6.300 120,669,232 +0.13(+2.12%)
Jan 07, 2008 6.926 6.983 6.043 6.169 109,751,320 -0.71(-10.33%)
Jan 04, 2008 7.286 7.323 6.834 6.880 80,241,384 -0.63(-8.40%)
Jan 03, 2008 7.614 7.765 7.483 7.511 51,813,412 -0.06(-0.79%)
Jan 02, 2008 7.825 7.855 7.467 7.570 52,756,788 -0.23(-2.97%)
Jan 01, 2008 7.914 8.059 7.800 7.802 30,112,376 +0.00(+0.00%)
Dec 31, 2007 7.914 8.059 7.800 7.802 29,963,434 -0.18(-2.21%)
Dec 28, 2007 8.045 8.141 7.910 7.979 28,142,856 -0.08(-1.00%)
Dec 27, 2007 8.302 8.348 8.038 8.059 26,311,548 -0.26(-3.09%)
Dec 26, 2007 8.222 8.316 8.141 8.316 23,474,022 +0.11(+1.34%)
Dec 24, 2007 8.123 8.245 8.063 8.206 11,337,602 +0.14(+1.76%)
Dec 21, 2007 8.162 8.233 7.990 8.063 47,245,656 -0.00(-0.03%)
Dec 20, 2007 8.027 8.084 7.859 8.066 30,516,190 +0.17(+2.09%)
Dec 19, 2007 7.800 7.974 7.768 7.901 27,637,616 +0.07(+0.94%)
Dec 18, 2007 7.749 7.912 7.671 7.827 43,264,656 +0.19(+2.55%)
Dec 17, 2007 7.958 8.034 7.614 7.632 55,312,512 -0.41(-5.10%)
Dec 14, 2007 7.875 8.130 7.823 8.043 38,591,368 +0.13(+1.65%)
Dec 13, 2007 8.036 8.089 7.678 7.912 54,544,772 -0.22(-2.73%)
Dec 12, 2007 8.196 8.277 7.976 8.135 67,314,200 +0.27(+3.44%)
Dec 11, 2007 8.022 8.169 7.846 7.864 63,491,296 +0.01(+0.12%)
Dec 10, 2007 7.795 7.947 7.772 7.855 36,666,448 +0.08(+1.09%)
Dec 07, 2007 7.901 7.910 7.690 7.770 34,914,916 -0.10(-1.25%)
Dec 06, 2007 7.694 7.894 7.625 7.869 40,459,228 +0.16(+2.02%)
Dec 05, 2007 7.612 7.855 7.518 7.713 72,678,536 +0.38(+5.19%)
Dec 04, 2007 7.371 7.396 7.190 7.332 40,520,164 -0.01(-0.09%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.