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 )

877.35 +51.03 (+6.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2005 2.194 2.217 2.175 2.216 247,910,416 +0.01(+0.52%)
Feb 25, 2005 2.176 2.216 2.153 2.205 171,734,432 +0.03(+1.44%)
Feb 24, 2005 2.088 2.176 2.088 2.173 227,448,736 +0.06(+2.64%)
Feb 23, 2005 2.153 2.180 2.082 2.118 362,298,016 -0.07(-3.25%)
Feb 22, 2005 2.147 2.239 2.127 2.189 464,645,632 +0.03(+1.27%)
Feb 18, 2005 2.100 2.163 2.042 2.161 1,024,300,288 +0.21(+10.82%)
Feb 17, 2005 1.994 1.995 1.935 1.950 332,723,936 -0.02(-0.89%)
Feb 16, 2005 1.968 1.997 1.933 1.968 152,548,176 -0.01(-0.35%)
Feb 15, 2005 1.970 2.037 1.967 1.975 244,782,688 +0.02(+0.90%)
Feb 14, 2005 1.998 2.006 1.949 1.957 141,571,712 -0.04(-2.10%)
Feb 11, 2005 1.930 2.014 1.923 1.999 181,996,672 +0.06(+2.91%)
Feb 10, 2005 1.908 1.952 1.901 1.942 196,995,616 +0.04(+2.34%)
Feb 09, 2005 1.972 1.978 1.888 1.898 256,312,496 -0.07(-3.50%)
Feb 08, 2005 1.936 1.998 1.929 1.967 149,051,568 +0.02(+0.98%)
Feb 07, 2005 1.974 2.011 1.930 1.948 170,588,512 -0.02(-1.20%)
Feb 04, 2005 1.865 1.977 1.865 1.972 263,733,488 +0.11(+5.74%)
Feb 03, 2005 1.865 1.877 1.839 1.865 225,690,624 -0.02(-1.05%)
Feb 02, 2005 1.855 1.899 1.803 1.884 665,640,192 +0.10(+5.57%)
Feb 01, 2005 1.751 1.793 1.740 1.785 165,863,568 +0.03(+1.88%)
Jan 31, 2005 1.764 1.785 1.728 1.752 184,107,984 +0.00(+0.17%)
Jan 28, 2005 1.758 1.765 1.711 1.749 219,454,800 -0.00(-0.13%)
Jan 27, 2005 1.624 1.759 1.615 1.751 327,983,296 +0.13(+8.01%)
Jan 26, 2005 1.606 1.644 1.579 1.621 140,335,536 +0.02(+1.29%)
Jan 25, 2005 1.580 1.623 1.571 1.601 143,796,832 +0.03(+1.75%)
Jan 24, 2005 1.630 1.654 1.564 1.573 151,645,568 -0.07(-4.01%)
Jan 21, 2005 1.638 1.671 1.633 1.639 195,025,584 +0.00(+0.19%)
Jan 20, 2005 1.599 1.676 1.599 1.636 209,326,000 +0.00(+0.23%)
Jan 19, 2005 1.678 1.682 1.625 1.632 110,043,312 -0.04(-2.29%)
Jan 18, 2005 1.626 1.674 1.622 1.670 151,924,208 +0.03(+1.58%)
Jan 14, 2005 1.670 1.673 1.628 1.644 187,687,008 +0.01(+0.33%)
Jan 13, 2005 1.626 1.682 1.590 1.639 293,923,680 +0.02(+1.04%)
Jan 12, 2005 1.650 1.657 1.582 1.622 345,933,376 -0.01(-0.84%)
Jan 11, 2005 1.672 1.681 1.611 1.636 357,569,152 -0.05(-3.08%)
Jan 10, 2005 1.689 1.705 1.678 1.688 189,531,456 +0.00(+0.23%)
Jan 07, 2005 1.721 1.734 1.659 1.684 249,554,720 -0.03(-1.91%)
Jan 06, 2005 1.764 1.785 1.705 1.717 184,304,192 -0.02(-0.97%)
Jan 05, 2005 1.699 1.754 1.690 1.734 237,035,984 +0.02(+0.93%)
Jan 04, 2005 1.816 1.819 1.690 1.718 258,427,728 -0.08(-4.71%)
Jan 03, 2005 1.864 1.890 1.795 1.803 348,849,184 +0.00(+0.08%)
Dec 31, 2004 1.773 1.810 1.766 1.801 188,358,080 +0.05(+3.06%)
Dec 30, 2004 1.755 1.770 1.740 1.748 84,966,576 -0.01(-0.39%)
Dec 29, 2004 1.734 1.776 1.729 1.754 96,386,496 +0.02(+0.88%)
Dec 28, 2004 1.752 1.766 1.732 1.739 95,366,160 -0.01(-0.52%)
Dec 27, 2004 1.788 1.796 1.739 1.748 100,793,568 -0.02(-0.87%)
Dec 23, 2004 1.749 1.783 1.741 1.764 120,011,216 +0.00(+0.26%)
Dec 22, 2004 1.792 1.800 1.755 1.759 137,949,520 +0.00(+0.13%)
Dec 21, 2004 1.744 1.769 1.701 1.757 294,131,680 +0.01(+0.74%)
Dec 20, 2004 1.783 1.811 1.735 1.744 293,911,904 -0.02(-1.08%)
Dec 17, 2004 1.842 1.849 1.742 1.763 397,095,424 -0.05(-2.49%)
Dec 16, 2004 1.836 1.900 1.805 1.808 498,407,008 +0.02(+1.33%)
Dec 15, 2004 1.786 1.790 1.758 1.784 141,528,544 +0.02(+0.91%)
Dec 14, 2004 1.735 1.770 1.731 1.768 167,762,976 +0.04(+2.03%)
Dec 13, 2004 1.755 1.778 1.725 1.733 241,356,720 -0.05(-2.75%)
Dec 10, 2004 1.789 1.801 1.771 1.782 213,501,520 +0.03(+1.92%)
Dec 09, 2004 1.733 1.767 1.699 1.748 284,505,184 -0.02(-0.91%)
Dec 08, 2004 1.768 1.796 1.751 1.764 285,407,776 +0.02(+1.18%)
Dec 07, 2004 1.757 1.908 1.723 1.744 957,236,736 +0.08(+5.02%)
Dec 06, 2004 1.592 1.673 1.564 1.660 317,383,584 +0.08(+4.78%)
Dec 03, 2004 1.556 1.605 1.550 1.585 440,612,768 +0.07(+4.33%)
Dec 02, 2004 1.485 1.530 1.473 1.519 248,102,704 +0.02(+1.33%)
Dec 01, 2004 1.475 1.499 1.465 1.499 168,280,992 +0.04(+2.51%)
Nov 30, 2004 1.495 1.496 1.454 1.462 188,546,448 -0.03(-1.75%)
Nov 29, 2004 1.530 1.540 1.475 1.488 230,356,704 -0.03(-1.96%)
Nov 26, 2004 1.510 1.532 1.497 1.518 114,709,384 +0.02(+1.02%)
Nov 24, 2004 1.495 1.527 1.491 1.503 140,158,944 +0.01(+0.41%)
Nov 23, 2004 1.478 1.513 1.466 1.497 221,365,968 +0.01(+0.41%)
Nov 22, 2004 1.455 1.491 1.441 1.491 239,971,408 +0.04(+2.85%)
Nov 19, 2004 1.552 1.569 1.438 1.449 695,284,864 +0.01(+0.53%)
Nov 18, 2004 1.436 1.454 1.406 1.442 174,151,840 +0.02(+1.29%)
Nov 17, 2004 1.422 1.461 1.408 1.423 197,125,120 +0.02(+1.69%)
Nov 16, 2004 1.409 1.424 1.374 1.400 154,596,704 -0.00(-0.33%)
Nov 15, 2004 1.370 1.414 1.361 1.404 175,442,960 +0.02(+1.49%)
Nov 12, 2004 1.403 1.407 1.370 1.384 211,613,904 +0.00(+0.17%)
Nov 11, 2004 1.363 1.381 1.354 1.381 165,804,704 +0.03(+1.98%)
Nov 10, 2004 1.353 1.368 1.347 1.355 211,233,232 +0.00(+0.00%)
Nov 09, 2004 1.342 1.374 1.342 1.355 201,430,160 -0.01(-0.62%)
Nov 08, 2004 1.334 1.381 1.328 1.363 235,011,008 +0.01(+1.08%)
Nov 05, 2004 1.361 1.435 1.333 1.349 1,258,746,112 +0.17(+14.47%)
Nov 04, 2004 1.165 1.193 1.141 1.178 325,573,728 +0.02(+1.85%)
Nov 03, 2004 1.193 1.196 1.151 1.157 297,714,624 +0.01(+0.93%)
Nov 02, 2004 1.127 1.170 1.118 1.146 358,346,176 +0.02(+1.42%)
Nov 01, 2004 1.121 1.131 1.107 1.130 213,842,944 +0.02(+2.14%)
Oct 29, 2004 1.115 1.131 1.096 1.106 242,938,240 -0.02(-1.77%)
Oct 28, 2004 1.123 1.147 1.115 1.126 183,644,896 -0.01(-1.07%)
Oct 27, 2004 1.088 1.159 1.088 1.138 351,243,040 +0.03(+2.76%)
Oct 26, 2004 1.120 1.161 1.083 1.108 803,114,816 +0.09(+8.62%)
Oct 25, 2004 1.007 1.042 1.004 1.020 173,053,024 +0.00(+0.45%)
Oct 22, 2004 1.083 1.086 1.012 1.015 224,493,696 -0.06(-5.41%)
Oct 21, 2004 1.060 1.087 1.052 1.073 331,597,632 +0.02(+2.26%)
Oct 20, 2004 1.034 1.054 1.028 1.050 176,663,440 +0.01(+1.18%)
Oct 19, 2004 1.068 1.079 1.030 1.037 202,262,128 -0.01(-0.66%)
Oct 18, 2004 1.020 1.055 1.011 1.044 187,706,624 +0.02(+1.79%)
Oct 15, 2004 1.057 1.059 0.9999 1.026 418,757,952 -0.03(-2.75%)
Oct 14, 2004 1.098 1.098 1.047 1.055 167,853,232 -0.03(-3.02%)
Oct 13, 2004 1.128 1.142 1.079 1.088 220,031,680 -0.01(-0.63%)
Oct 12, 2004 1.073 1.103 1.056 1.095 270,530,496 -0.02(-1.44%)
Oct 11, 2004 1.111 1.133 1.091 1.111 122,259,880 +0.00(+0.14%)
Oct 08, 2004 1.161 1.166 1.099 1.109 226,769,824 -0.06(-5.47%)
Oct 07, 2004 1.188 1.215 1.167 1.173 260,994,272 +0.01(+0.59%)
Oct 06, 2004 1.160 1.172 1.133 1.167 163,026,256 +0.00(+0.40%)
Oct 05, 2004 1.160 1.190 1.151 1.162 207,069,472 -0.03(-2.25%)
Oct 04, 2004 1.166 1.204 1.163 1.189 220,396,640 +0.03(+2.84%)
Oct 01, 2004 1.115 1.162 1.110 1.156 193,083,024 +0.05(+4.13%)
Sep 30, 2004 1.108 1.135 1.088 1.110 202,654,560 +0.01(+1.26%)
Sep 29, 2004 1.069 1.127 1.056 1.096 175,690,208 +0.03(+2.43%)
Sep 28, 2004 1.053 1.079 1.038 1.070 155,287,392 +0.02(+1.45%)
Sep 27, 2004 1.066 1.078 1.036 1.055 132,781,120 -0.02(-1.78%)
Sep 24, 2004 1.112 1.114 1.058 1.074 155,770,096 -0.03(-3.04%)
Sep 23, 2004 1.111 1.114 1.079 1.108 189,241,056 +0.01(+0.90%)
Sep 22, 2004 1.121 1.148 1.092 1.098 204,695,232 -0.05(-4.65%)
Sep 21, 2004 1.147 1.160 1.133 1.151 164,792,224 +0.03(+2.66%)
Sep 20, 2004 1.101 1.154 1.087 1.121 259,867,984 -0.00(-0.14%)
Sep 17, 2004 1.087 1.129 1.078 1.123 328,273,696 +0.04(+4.11%)
Sep 16, 2004 1.057 1.089 1.053 1.079 264,902,944 +0.04(+3.75%)
Sep 15, 2004 1.067 1.070 1.026 1.040 380,632,672 -0.06(-5.56%)
Sep 14, 2004 1.086 1.108 1.078 1.101 223,543,984 +0.00(+0.42%)
Sep 13, 2004 1.074 1.118 1.073 1.096 316,484,896 +0.02(+1.92%)
Sep 10, 2004 1.018 1.081 1.015 1.076 339,897,696 +0.04(+3.84%)
Sep 09, 2004 0.9647 1.053 0.9602 1.036 424,919,200 +0.09(+9.98%)
Sep 08, 2004 0.9624 0.9709 0.9395 0.9418 273,065,632 -0.02(-2.07%)
Sep 07, 2004 0.9861 1.007 0.9487 0.9617 237,860,096 -0.02(-1.87%)
Sep 03, 2004 0.9800 0.9999 0.9716 0.9800 233,845,472 -0.03(-3.03%)
Sep 02, 2004 0.9754 1.018 0.9663 1.011 251,842,640 +0.04(+4.09%)
Sep 01, 2004 0.9403 0.9846 0.9280 0.9709 193,518,624 +0.02(+1.93%)
Aug 31, 2004 0.9602 0.9647 0.9227 0.9525 191,988,112 -0.00(-0.40%)
Aug 30, 2004 0.9854 0.9907 0.9556 0.9563 205,393,776 -0.03(-3.32%)
Aug 27, 2004 0.9716 1.003 0.9709 0.9892 184,814,368 +0.02(+1.89%)
Aug 26, 2004 0.9670 0.9770 0.9594 0.9709 200,378,432 +0.00(+0.24%)
Aug 25, 2004 0.9495 0.9754 0.9319 0.9686 235,890,064 +0.04(+4.28%)
Aug 24, 2004 0.9785 0.9831 0.9105 0.9288 307,219,456 -0.04(-3.72%)
Aug 23, 2004 0.9594 0.9747 0.9540 0.9647 261,633,952 +0.02(+2.19%)
Aug 20, 2004 0.8868 0.9571 0.8837 0.9441 392,123,232 +0.05(+5.92%)
Aug 19, 2004 0.8891 0.9051 0.8776 0.8914 236,902,560 +0.54(+152.26%)
Aug 16, 2004 0.3527 0.3622 0.3506 0.3533 58,000,908 -0.00(-0.95%)
Aug 13, 2004 0.3499 0.3591 0.3476 0.3567 88,922,344 +0.01(+4.17%)
Aug 12, 2004 0.3516 0.3527 0.3418 0.3425 71,388,248 -0.01(-2.33%)
Aug 11, 2004 0.3540 0.3564 0.3483 0.3506 105,141,768 -0.01(-2.92%)
Aug 10, 2004 0.3547 0.3646 0.3476 0.3612 223,716,656 +0.03(+7.92%)
Aug 09, 2004 0.3296 0.3421 0.3231 0.3347 172,535,008 +0.01(+4.45%)
Aug 06, 2004 0.3432 0.3466 0.3160 0.3204 555,089,280 -0.18(-36.33%)
Aug 03, 2004 0.5331 0.5334 0.4991 0.5032 80,914,504 -0.03(-5.19%)
Aug 02, 2004 0.5229 0.5327 0.5154 0.5307 45,925,616 +0.01(+1.30%)
Jul 30, 2004 0.5174 0.5334 0.5107 0.5239 44,039,300 +0.01(+1.11%)
Jul 29, 2004 0.4906 0.5307 0.4906 0.5181 81,481,728 +0.03(+6.57%)
Jul 28, 2004 0.4977 0.4994 0.4723 0.4862 55,074,632 -0.01(-2.52%)
Jul 27, 2004 0.4777 0.5001 0.4702 0.4988 86,125,568 +0.02(+3.31%)
Jul 26, 2004 0.5028 0.5076 0.4780 0.4828 54,858,792 -0.01(-2.80%)
Jul 23, 2004 0.5137 0.5144 0.4933 0.4967 40,496,900 -0.01(-2.66%)
Jul 22, 2004 0.5025 0.5130 0.4893 0.5103 56,936,096 +0.01(+2.11%)
Jul 21, 2004 0.5402 0.5409 0.4981 0.4998 66,867,372 -0.03(-6.07%)
Jul 20, 2004 0.5212 0.5341 0.5161 0.5321 37,306,388 +0.01(+2.02%)
Jul 19, 2004 0.5232 0.5273 0.5100 0.5215 50,263,356 +0.01(+1.12%)
Jul 16, 2004 0.5470 0.5484 0.5158 0.5158 50,675,412 -0.02(-2.94%)
Jul 15, 2004 0.5406 0.5463 0.5280 0.5314 66,709,088 -0.00(-0.70%)
Jul 14, 2004 0.5402 0.5552 0.5242 0.5351 98,289,816 -0.02(-4.43%)
Jul 13, 2004 0.5677 0.5776 0.5538 0.5599 61,865,104 -0.00(-0.18%)
Jul 12, 2004 0.5582 0.5742 0.5535 0.5609 73,703,624 -0.01(-2.31%)
Jul 09, 2004 0.5997 0.6000 0.5630 0.5742 121,524,712 -0.03(-4.30%)
Jul 08, 2004 0.6133 0.6235 0.5990 0.6000 46,900,168 -0.02(-3.07%)
Jul 07, 2004 0.6238 0.6367 0.6160 0.6190 37,565,396 +0.00(+0.50%)
Jul 06, 2004 0.6534 0.6534 0.6088 0.6160 62,721,928 -0.04(-5.87%)
Jul 02, 2004 0.6703 0.6710 0.6493 0.6544 32,153,686 -0.01(-1.38%)
Jul 01, 2004 0.7033 0.7043 0.6625 0.6635 55,226,376 -0.03(-4.59%)
Jun 30, 2004 0.6870 0.7064 0.6870 0.6955 35,969,484 -0.01(-1.44%)
Jun 29, 2004 0.6863 0.7067 0.6836 0.7057 39,663,624 +0.02(+3.44%)
Jun 28, 2004 0.6979 0.7002 0.6795 0.6822 38,520,324 -0.01(-0.84%)
Jun 25, 2004 0.6802 0.6962 0.6802 0.6880 36,524,128 +0.00(+0.65%)
Jun 24, 2004 0.7081 0.7104 0.6785 0.6836 64,400,248 -0.01(-0.89%)
Jun 23, 2004 0.6761 0.6924 0.6744 0.6897 28,850,674 +0.01(+1.70%)
Jun 22, 2004 0.6625 0.6812 0.6588 0.6782 47,248,128 +0.02(+2.83%)
Jun 21, 2004 0.6724 0.6829 0.6551 0.6595 29,127,996 -0.01(-1.77%)
Jun 18, 2004 0.6731 0.6900 0.6625 0.6714 58,346,252 +0.00(+0.15%)
Jun 17, 2004 0.6805 0.6962 0.6669 0.6703 52,585,276 -0.01(-1.99%)
Jun 16, 2004 0.6928 0.6972 0.6812 0.6839 27,536,008 -0.01(-1.56%)
Jun 15, 2004 0.6965 0.7053 0.6883 0.6948 43,731,892 +0.01(+1.49%)
Jun 14, 2004 0.7030 0.7030 0.6792 0.6846 46,302,356 -0.02(-3.12%)
Jun 10, 2004 0.7203 0.7267 0.7002 0.7067 61,536,768 -0.01(-1.00%)
Jun 09, 2004 0.7532 0.7543 0.7115 0.7138 54,330,312 -0.03(-4.67%)
Jun 08, 2004 0.7577 0.7594 0.7376 0.7488 66,999,492 -0.01(-1.78%)
Jun 07, 2004 0.7560 0.7709 0.7471 0.7624 62,402,744 +0.02(+2.42%)
Jun 04, 2004 0.7672 0.7689 0.7437 0.7444 70,829,680 -0.01(-0.99%)
Jun 03, 2004 0.7903 0.7920 0.7495 0.7519 76,444,144 -0.04(-4.82%)
Jun 02, 2004 0.8188 0.8192 0.7893 0.7899 70,179,544 -0.01(-0.77%)
Jun 01, 2004 0.7852 0.8042 0.7821 0.7960 34,730,692 -0.00(-0.09%)
May 28, 2004 0.7746 0.8011 0.7702 0.7967 69,562,104 +0.03(+3.90%)
May 27, 2004 0.7770 0.7886 0.7658 0.7668 60,668,172 +0.00(+0.31%)
May 26, 2004 0.7464 0.7746 0.7447 0.7645 57,185,944 +0.02(+2.04%)
May 25, 2004 0.7210 0.7526 0.7064 0.7492 74,273,968 +0.03(+4.35%)
May 24, 2004 0.7189 0.7261 0.7094 0.7179 32,884,928 -0.00(-0.33%)
May 21, 2004 0.7271 0.7281 0.7104 0.7203 30,750,070 +0.00(+0.24%)
May 20, 2004 0.7278 0.7400 0.7148 0.7186 45,946,544 -0.01(-1.44%)
May 19, 2004 0.7471 0.7577 0.7254 0.7291 54,315,924 -0.00(-0.23%)
May 18, 2004 0.7257 0.7393 0.7230 0.7308 22,282,584 +0.01(+1.61%)
May 17, 2004 0.7203 0.7298 0.7084 0.7193 33,626,632 -0.01(-1.58%)
May 14, 2004 0.7339 0.7468 0.7271 0.7308 50,034,432 +0.00(+0.00%)
May 13, 2004 0.7223 0.7441 0.7203 0.7308 37,944,752 +0.00(+0.33%)
May 12, 2004 0.7352 0.7356 0.7030 0.7284 52,577,424 -0.01(-1.38%)
May 11, 2004 0.7301 0.7458 0.7271 0.7386 43,622,008 +0.02(+2.45%)
May 10, 2004 0.7312 0.7380 0.7050 0.7210 72,940,992 -0.03(-3.89%)
May 07, 2004 0.7662 0.7804 0.7461 0.7502 104,335,968 +0.01(+0.78%)
May 06, 2004 0.7305 0.7502 0.7152 0.7444 79,023,768 +0.01(+0.83%)
May 05, 2004 0.7329 0.7447 0.7267 0.7383 50,621,780 +0.01(+0.84%)
May 04, 2004 0.6982 0.7410 0.6965 0.7322 84,205,248 +0.04(+6.37%)
May 03, 2004 0.7047 0.7118 0.6761 0.6883 66,571,736 -0.01(-1.27%)
Apr 30, 2004 0.7278 0.7288 0.6945 0.6972 55,939,304 -0.03(-4.29%)
Apr 29, 2004 0.7451 0.7498 0.7186 0.7284 70,328,664 -0.02(-2.77%)
Apr 28, 2004 0.7526 0.7641 0.7434 0.7492 51,100,552 -0.00(-0.41%)
Apr 27, 2004 0.7648 0.7879 0.7495 0.7522 53,927,408 -0.01(-0.85%)
Apr 26, 2004 0.7913 0.7947 0.7566 0.7587 46,874,004 -0.03(-3.92%)
Apr 23, 2004 0.7821 0.8028 0.7797 0.7896 48,391,428 +0.02(+2.20%)
Apr 22, 2004 0.7641 0.7855 0.7451 0.7726 75,838,488 +0.00(+0.58%)
Apr 21, 2004 0.7692 0.7950 0.7624 0.7682 75,091,544 +0.00(+0.13%)
Apr 20, 2004 0.8032 0.8120 0.7668 0.7672 56,026,948 -0.03(-4.24%)
Apr 19, 2004 0.8025 0.8069 0.7869 0.8011 56,989,728 -0.00(-0.13%)
Apr 16, 2004 0.8222 0.8263 0.8005 0.8022 71,385,632 -0.03(-3.28%)
Apr 15, 2004 0.8633 0.8671 0.8256 0.8293 90,286,712 -0.05(-5.24%)
Apr 14, 2004 0.8664 0.8915 0.8565 0.8752 55,813,724 +0.00(+0.51%)
Apr 13, 2004 0.8997 0.9004 0.8664 0.8708 48,311,632 -0.02(-2.32%)
Apr 12, 2004 0.9156 0.9197 0.8861 0.8915 48,375,732 -0.02(-1.87%)
Apr 08, 2004 0.9031 0.9173 0.8963 0.9085 48,740,696 +0.03(+2.85%)
Apr 07, 2004 0.8932 0.8953 0.8677 0.8834 48,830,960 -0.00(-0.54%)
Apr 06, 2004 0.9072 0.9136 0.8834 0.8881 68,116,632 -0.04(-4.04%)
Apr 05, 2004 0.8888 0.9292 0.8888 0.9255 62,932,536 +0.03(+3.57%)
Apr 02, 2004 0.9004 0.9061 0.8732 0.8936 70,836,216 +0.01(+1.43%)
Apr 01, 2004 0.9068 0.9163 0.8586 0.8810 143,838,688 -0.02(-1.78%)
Mar 31, 2004 0.8932 0.9065 0.8885 0.8970 65,935,988 +0.01(+0.92%)
Mar 30, 2004 0.8574 0.8929 0.8565 0.8888 79,052,544 +0.03(+2.99%)
Mar 29, 2004 0.8378 0.8742 0.8375 0.8630 107,458,456 +0.04(+4.31%)
Mar 26, 2004 0.8273 0.8402 0.8161 0.8273 60,134,456 -0.00(-0.29%)
Mar 25, 2004 0.7930 0.8338 0.7916 0.8297 108,695,944 +0.05(+5.81%)
Mar 24, 2004 0.7492 0.7967 0.7475 0.7842 85,827,320 +0.03(+4.48%)
Mar 23, 2004 0.7577 0.7658 0.7420 0.7505 62,792,564 +0.00(+0.41%)
Mar 22, 2004 0.7417 0.7532 0.7305 0.7475 63,035,876 -0.01(-0.77%)
Mar 19, 2004 0.7597 0.7658 0.7488 0.7532 49,499,408 -0.01(-1.16%)
Mar 18, 2004 0.7495 0.7712 0.7475 0.7621 57,569,228 +0.01(+1.13%)
Mar 17, 2004 0.7475 0.7607 0.7444 0.7536 57,196,412 +0.02(+2.45%)
Mar 16, 2004 0.7128 0.7390 0.7094 0.7356 65,372,184 +0.03(+4.29%)
Mar 15, 2004 0.7165 0.7203 0.7010 0.7053 45,916,460 -0.02(-2.26%)
Mar 12, 2004 0.7138 0.7305 0.7084 0.7216 41,200,672 +0.01(+2.12%)
Mar 11, 2004 0.7026 0.7278 0.7026 0.7067 57,795,532 -0.01(-0.76%)
Mar 10, 2004 0.7227 0.7352 0.7070 0.7121 52,525,100 -0.01(-1.46%)
Mar 09, 2004 0.7339 0.7346 0.7104 0.7227 40,466,812 -0.01(-0.70%)
Mar 08, 2004 0.7539 0.7645 0.7220 0.7278 50,708,116 -0.03(-3.47%)
Mar 05, 2004 0.7424 0.7712 0.7397 0.7539 38,685,148 -0.01(-0.72%)
Mar 04, 2004 0.7505 0.7607 0.7444 0.7594 45,075,336 +0.02(+2.19%)
Mar 03, 2004 0.7509 0.7509 0.7308 0.7430 60,226,028 -0.01(-1.31%)
Mar 02, 2004 0.7675 0.7736 0.7498 0.7529 88,698,648 -0.01(-1.86%)
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.