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 )

147.63 -1.25 (-0.84%)
Official Closing Price Updated: 4:15 PM EST, Nov 8, 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 (%)
Jan 29, 2016 0.7066 0.7330 0.7039 0.7316 310,785,088 +0.03(+4.42%)
Jan 28, 2016 0.7141 0.7166 0.6889 0.7006 277,027,808 -0.01(-1.09%)
Jan 27, 2016 0.7159 0.7180 0.6947 0.7084 231,884,176 -0.01(-1.18%)
Jan 26, 2016 0.7114 0.7197 0.7040 0.7169 228,172,992 +0.01(+0.99%)
Jan 25, 2016 0.7104 0.7185 0.7082 0.7099 270,972,416 -0.00(-0.11%)
Jan 22, 2016 0.7076 0.7154 0.7061 0.7106 258,245,312 +0.02(+2.34%)
Jan 21, 2016 0.6939 0.7051 0.6796 0.6944 481,891,328 +0.01(+1.16%)
Jan 20, 2016 0.6696 0.6951 0.6607 0.6864 481,612,480 +0.00(+0.55%)
Jan 19, 2016 0.6911 0.7106 0.6798 0.6826 454,178,944 +0.01(+0.81%)
Jan 15, 2016 0.6874 0.6771 0.6771 0.6771 842,211,328 -0.04(-5.44%)
Jan 14, 2016 0.7159 0.7243 0.6949 0.7161 600,773,184 -0.01(-2.02%)
Jan 13, 2016 0.7596 0.7646 0.7301 0.7308 482,101,920 -0.02(-3.05%)
Jan 12, 2016 0.7546 0.7648 0.7486 0.7538 469,756,032 +0.01(+1.68%)
Jan 11, 2016 0.7408 0.7466 0.7281 0.7413 409,753,216 +0.00(+0.17%)
Jan 08, 2016 0.7661 0.7668 0.7385 0.7401 398,830,848 -0.02(-2.15%)
Jan 07, 2016 0.7678 0.7731 0.7463 0.7563 645,767,616 -0.03(-3.96%)
Jan 06, 2016 0.8080 0.8118 0.7783 0.7875 449,614,176 -0.03(-4.14%)
Jan 05, 2016 0.8238 0.8352 0.8118 0.8215 490,152,160 +0.01(+1.61%)
Jan 04, 2016 0.8065 0.8130 0.8003 0.8085 358,347,360 -0.01(-1.79%)
Dec 31, 2015 0.8327 0.8233 0.8233 0.8233 148,662,032 -0.01(-1.29%)
Dec 30, 2015 0.8405 0.8477 0.8337 0.8340 180,383,424 -0.01(-0.86%)
Dec 29, 2015 0.8283 0.8437 0.8260 0.8412 203,833,648 +0.01(+1.63%)
Dec 28, 2015 0.8198 0.8278 0.8083 0.8278 142,156,288 -0.00(-0.09%)
Dec 24, 2015 0.8233 0.8285 0.8285 0.8285 52,495,328 +0.00(+0.35%)
Dec 23, 2015 0.8238 0.8289 0.8223 0.8256 122,628,120 +0.00(+0.38%)
Dec 22, 2015 0.8243 0.8307 0.8175 0.8225 130,060,016 +0.00(+0.11%)
Dec 21, 2015 0.8115 0.8225 0.8043 0.8216 284,471,392 +0.02(+2.35%)
Dec 18, 2015 0.8103 0.8185 0.8018 0.8028 396,254,208 -0.01(-1.62%)
Dec 17, 2015 0.8298 0.8382 0.8155 0.8160 254,391,120 -0.01(-1.51%)
Dec 16, 2015 0.8253 0.8313 0.8183 0.8285 236,458,832 +0.00(+0.61%)
Dec 15, 2015 0.8228 0.8293 0.8183 0.8235 307,571,456 +0.01(+1.23%)
Dec 14, 2015 0.8123 0.8180 0.8039 0.8135 276,567,136 +0.00(+0.25%)
Dec 11, 2015 0.8155 0.8213 0.8098 0.8115 227,526,656 -0.01(-1.49%)
Dec 10, 2015 0.8195 0.8283 0.8168 0.8238 236,728,512 +0.01(+0.83%)
Dec 09, 2015 0.8380 0.8430 0.8085 0.8170 373,011,136 -0.02(-2.53%)
Dec 08, 2015 0.8168 0.8417 0.8115 0.8382 314,765,120 +0.01(+1.36%)
Dec 07, 2015 0.8427 0.8427 0.8245 0.8270 333,817,216 -0.02(-1.90%)
Dec 04, 2015 0.8100 0.8445 0.8100 0.8430 459,170,944 +0.03(+4.07%)
Dec 03, 2015 0.8183 0.8260 0.8060 0.8100 246,872,768 -0.00(-0.22%)
Dec 02, 2015 0.8193 0.8278 0.8100 0.8118 294,486,272 -0.01(-0.76%)
Dec 01, 2015 0.7993 0.8188 0.7990 0.8180 409,866,848 +0.03(+3.25%)
Nov 30, 2015 0.7848 0.7958 0.7840 0.7923 327,045,152 +0.01(+1.05%)
Nov 27, 2015 0.7790 0.7865 0.7751 0.7840 87,086,592 +0.01(+0.84%)
Nov 25, 2015 0.7770 0.7775 0.7775 0.7775 138,424,800 -0.00(-0.13%)
Nov 24, 2015 0.7723 0.7853 0.7688 0.7785 195,604,032 +0.01(+0.81%)
Nov 23, 2015 0.7905 0.7905 0.7694 0.7723 242,768,912 -0.01(-1.50%)
Nov 20, 2015 0.7830 0.7885 0.7783 0.7840 239,959,824 +0.01(+0.87%)
Nov 19, 2015 0.7778 0.7850 0.7716 0.7773 254,289,376 +0.00(+0.29%)
Nov 18, 2015 0.7596 0.7761 0.7512 0.7751 350,510,208 +0.02(+2.08%)
Nov 17, 2015 0.7612 0.7657 0.7561 0.7592 257,302,832 +0.00(+0.00%)
Nov 16, 2015 0.7540 0.7597 0.7480 0.7592 344,584,768 +0.01(+2.01%)
Nov 13, 2015 0.7600 0.7632 0.7405 0.7443 293,232,128 -0.01(-1.97%)
Nov 12, 2015 0.7602 0.7672 0.7560 0.7592 291,354,112 -0.00(-0.36%)
Nov 11, 2015 0.7700 0.7755 0.7592 0.7620 620,744,640 -0.01(-0.97%)
Nov 10, 2015 0.7742 0.7785 0.7530 0.7695 552,806,336 -0.01(-1.91%)
Nov 09, 2015 0.7802 0.7867 0.7735 0.7845 493,054,592 -0.00(-0.44%)
Nov 06, 2015 0.7605 0.7977 0.7448 0.7880 1,173,440,000 +0.10(+13.86%)
Nov 05, 2015 0.7035 0.7054 0.6901 0.6921 478,428,416 -0.01(-1.14%)
Nov 04, 2015 0.7098 0.7150 0.6968 0.7001 442,701,824 -0.01(-1.65%)
Nov 03, 2015 0.7125 0.7165 0.7038 0.7118 377,144,896 -0.00(-0.70%)
Nov 02, 2015 0.7108 0.7175 0.7065 0.7168 190,277,424 +0.01(+1.16%)
Oct 30, 2015 0.6988 0.7135 0.6936 0.7085 301,458,880 +0.02(+2.49%)
Oct 29, 2015 0.7045 0.7118 0.6901 0.6913 327,493,312 -0.02(-3.45%)
Oct 28, 2015 0.7148 0.7160 0.7045 0.7160 217,250,496 +0.01(+0.81%)
Oct 27, 2015 0.7073 0.7147 0.7068 0.7103 208,474,784 -0.00(-0.07%)
Oct 26, 2015 0.7145 0.7163 0.7043 0.7108 247,684,128 -0.00(-0.45%)
Oct 23, 2015 0.7155 0.7188 0.7048 0.7140 382,154,944 +0.00(+0.67%)
Oct 22, 2015 0.6926 0.7115 0.6916 0.7093 307,095,296 +0.02(+3.61%)
Oct 21, 2015 0.6978 0.7020 0.6833 0.6846 387,034,496 -0.01(-1.30%)
Oct 20, 2015 0.6916 0.6968 0.6863 0.6936 265,065,392 -0.00(-0.14%)
Oct 19, 2015 0.6981 0.7012 0.6866 0.6946 295,005,056 -0.00(-0.18%)
Oct 16, 2015 0.6873 0.7023 0.6856 0.6958 448,842,976 +0.01(+1.57%)
Oct 15, 2015 0.6846 0.6991 0.6776 0.6851 526,570,560 +0.00(+0.26%)
Oct 14, 2015 0.6601 0.6939 0.6593 0.6833 612,800,640 +0.02(+3.64%)
Oct 13, 2015 0.6528 0.6632 0.6506 0.6593 298,740,416 +0.00(+0.19%)
Oct 12, 2015 0.6519 0.6618 0.6470 0.6581 227,816,016 +0.01(+1.07%)
Oct 09, 2015 0.6501 0.6563 0.6389 0.6511 423,670,432 -0.00(-0.38%)
Oct 08, 2015 0.6471 0.6553 0.6361 0.6536 460,489,344 +0.00(+0.58%)
Oct 07, 2015 0.6446 0.6563 0.6341 0.6499 310,461,216 +0.01(+1.05%)
Oct 06, 2015 0.6281 0.6459 0.6256 0.6431 454,874,144 +0.01(+1.30%)
Oct 05, 2015 0.6234 0.6426 0.6201 0.6349 482,503,488 +0.02(+2.50%)
Oct 02, 2015 0.6004 0.6194 0.5942 0.6194 386,530,592 +0.02(+2.61%)
Oct 01, 2015 0.6156 0.6174 0.5862 0.6036 489,784,960 -0.01(-1.95%)
Sep 30, 2015 0.5977 0.6164 0.5942 0.6156 556,934,400 +0.02(+3.96%)
Sep 29, 2015 0.5882 0.5932 0.5799 0.5922 381,110,560 +0.01(+1.76%)
Sep 28, 2015 0.5897 0.5933 0.5782 0.5819 395,976,896 -0.01(-1.31%)
Sep 25, 2015 0.5927 0.6012 0.5839 0.5897 370,059,360 +0.00(+0.73%)
Sep 24, 2015 0.5709 0.5914 0.5622 0.5854 382,810,560 +0.01(+1.91%)
Sep 23, 2015 0.5722 0.5779 0.5699 0.5744 161,795,136 +0.00(+0.48%)
Sep 22, 2015 0.5749 0.5789 0.5686 0.5717 228,584,624 -0.02(-2.72%)
Sep 21, 2015 0.5824 0.5889 0.5794 0.5877 282,145,696 +0.01(+1.03%)
Sep 18, 2015 0.5742 0.5867 0.5707 0.5817 326,735,680 -0.00(-0.09%)
Sep 17, 2015 0.5869 0.5922 0.5809 0.5822 268,922,656 +0.01(+0.91%)
Sep 16, 2015 0.5719 0.5802 0.5676 0.5769 173,680,368 +0.00(+0.70%)
Sep 15, 2015 0.5669 0.5759 0.5652 0.5729 328,303,520 +0.01(+1.10%)
Sep 14, 2015 0.5684 0.5702 0.5637 0.5667 192,657,344 +0.00(+0.18%)
Sep 11, 2015 0.5577 0.5694 0.5553 0.5657 301,885,024 +0.00(+0.31%)
Sep 10, 2015 0.5520 0.5709 0.5493 0.5639 357,431,872 +0.01(+1.57%)
Sep 09, 2015 0.5682 0.5729 0.5539 0.5552 289,674,528 -0.01(-1.98%)
Sep 08, 2015 0.5564 0.5687 0.5542 0.5664 238,654,448 +0.02(+4.28%)
Sep 04, 2015 0.5467 0.5432 0.5432 0.5432 288,259,136 -0.01(-2.33%)
Sep 03, 2015 0.5629 0.5657 0.5552 0.5562 262,819,328 +0.00(+0.27%)
Sep 02, 2015 0.5532 0.5549 0.5440 0.5547 344,385,664 +0.02(+3.01%)
Sep 01, 2015 0.5452 0.5544 0.5345 0.5385 353,761,184 -0.02(-4.09%)
Aug 31, 2015 0.5649 0.5689 0.5591 0.5614 219,571,120 -0.01(-1.10%)
Aug 28, 2015 0.5652 0.5712 0.5611 0.5677 321,265,312 +0.00(+0.44%)
Aug 27, 2015 0.5505 0.5654 0.5472 0.5652 464,225,760 +0.02(+3.76%)
Aug 26, 2015 0.5230 0.5452 0.5190 0.5447 615,450,176 +0.04(+7.54%)
Aug 25, 2015 0.5400 0.5420 0.5070 0.5065 623,280,960 -0.01(-2.08%)
Aug 24, 2015 0.5062 0.5452 0.4995 0.5172 682,893,184 -0.02(-3.54%)
Aug 21, 2015 0.5495 0.5587 0.5357 0.5362 383,047,136 -0.02(-3.11%)
Aug 20, 2015 0.5677 0.5704 0.5507 0.5534 427,358,880 -0.02(-3.61%)
Aug 19, 2015 0.5757 0.5820 0.5679 0.5742 249,522,240 -0.00(-0.39%)
Aug 18, 2015 0.5799 0.5839 0.5722 0.5764 287,368,448 -0.01(-1.32%)
Aug 17, 2015 0.5869 0.5869 0.5769 0.5841 274,176,704 -0.00(-0.64%)
Aug 14, 2015 0.5869 0.5913 0.5834 0.5879 214,886,960 +0.00(+0.08%)
Aug 13, 2015 0.5931 0.5943 0.5859 0.5874 277,190,944 -0.00(-0.84%)
Aug 12, 2015 0.5814 0.5966 0.5814 0.5923 384,503,680 +0.00(+0.25%)
Aug 11, 2015 0.5851 0.5966 0.5851 0.5908 435,447,648 -0.00(-0.50%)
Aug 10, 2015 0.5699 0.5981 0.5664 0.5938 662,987,136 +0.02(+3.48%)
Aug 07, 2015 0.5609 0.5836 0.5464 0.5739 1,406,795,264 +0.06(+12.37%)
Aug 06, 2015 0.5127 0.5164 0.5022 0.5107 654,987,456 -0.00(-0.63%)
Aug 05, 2015 0.5212 0.5217 0.5128 0.5139 234,884,208 +0.01(+1.03%)
Aug 04, 2015 0.5049 0.5102 0.5029 0.5087 260,355,120 +0.00(+0.39%)
Aug 03, 2015 0.5022 0.5072 0.4957 0.5067 397,568,704 +0.01(+1.70%)
Jul 31, 2015 0.5019 0.5022 0.4952 0.4982 218,609,056 -0.00(-0.35%)
Jul 30, 2015 0.4975 0.5049 0.4975 0.4999 190,388,720 +0.00(+0.25%)
Jul 29, 2015 0.4917 0.5027 0.4897 0.4987 232,893,664 +0.01(+1.22%)
Jul 28, 2015 0.4835 0.4960 0.4785 0.4927 198,527,824 +0.01(+2.17%)
Jul 27, 2015 0.4807 0.4877 0.4767 0.4822 192,632,816 -0.00(-0.57%)
Jul 24, 2015 0.4942 0.4947 0.4830 0.4850 189,052,048 -0.01(-1.17%)
Jul 23, 2015 0.4857 0.4980 0.4847 0.4907 170,102,112 +0.01(+1.26%)
Jul 22, 2015 0.4907 0.4907 0.4787 0.4846 356,863,552 -0.01(-1.95%)
Jul 21, 2015 0.4910 0.5012 0.4910 0.4942 149,884,976 +0.00(+0.46%)
Jul 20, 2015 0.5012 0.5032 0.4907 0.4920 188,613,952 -0.01(-1.84%)
Jul 17, 2015 0.5024 0.5029 0.4947 0.5012 220,615,136 -0.00(-0.59%)
Jul 16, 2015 0.4962 0.5042 0.4945 0.5042 283,203,360 +0.01(+2.23%)
Jul 15, 2015 0.4955 0.4987 0.4887 0.4932 265,986,688 -0.00(-0.70%)
Jul 14, 2015 0.4972 0.4976 0.4902 0.4967 249,491,760 +0.00(+0.05%)
Jul 13, 2015 0.4982 0.4992 0.4931 0.4965 212,705,760 +0.00(+0.66%)
Jul 10, 2015 0.4910 0.4977 0.4897 0.4932 216,947,472 +0.01(+1.75%)
Jul 09, 2015 0.4985 0.5007 0.4817 0.4847 357,983,808 -0.01(-1.22%)
Jul 08, 2015 0.4915 0.4945 0.4867 0.4907 332,857,856 -0.00(-0.71%)
Jul 07, 2015 0.5007 0.5027 0.4785 0.4942 594,903,872 -0.01(-1.88%)
Jul 06, 2015 0.5057 0.5127 0.4998 0.5037 215,005,168 -0.01(-1.22%)
Jul 02, 2015 0.5092 0.5099 0.5099 0.5099 145,924,608 +0.00(+0.10%)
Jul 01, 2015 0.5147 0.5219 0.5049 0.5094 303,253,824 +0.01(+1.44%)
Jun 30, 2015 0.5054 0.5077 0.4987 0.5022 316,262,368 -0.00(-0.05%)
Jun 29, 2015 0.5119 0.5172 0.5017 0.5024 392,155,456 -0.02(-2.99%)
Jun 26, 2015 0.5244 0.5287 0.5157 0.5179 421,759,136 -0.01(-2.03%)
Jun 25, 2015 0.5247 0.5319 0.5247 0.5287 350,816,000 +0.00(+0.76%)
Jun 24, 2015 0.5292 0.5319 0.5222 0.5247 253,643,328 -0.01(-0.99%)
Jun 23, 2015 0.5449 0.5486 0.5257 0.5299 414,505,312 -0.01(-2.55%)
Jun 22, 2015 0.5471 0.5501 0.5357 0.5438 514,735,712 -0.00(-0.43%)
Jun 19, 2015 0.5479 0.5501 0.5412 0.5461 356,048,960 -0.00(-0.32%)
Jun 18, 2015 0.5434 0.5514 0.5419 0.5479 299,733,504 +0.01(+1.67%)
Jun 17, 2015 0.5324 0.5419 0.5312 0.5389 233,795,248 +0.01(+1.17%)
Jun 16, 2015 0.5252 0.5334 0.5199 0.5327 257,173,184 +0.01(+1.23%)
Jun 15, 2015 0.5244 0.5285 0.5207 0.5262 306,884,704 -0.00(-0.19%)
Jun 12, 2015 0.5384 0.5417 0.5259 0.5272 324,083,264 -0.01(-2.72%)
Jun 11, 2015 0.5362 0.5456 0.5362 0.5419 283,363,712 +0.01(+1.07%)
Jun 10, 2015 0.5394 0.5429 0.5332 0.5362 530,024,416 -0.01(-1.78%)
Jun 09, 2015 0.5437 0.5499 0.5432 0.5459 257,158,320 +0.00(+0.51%)
Jun 08, 2015 0.5541 0.5579 0.5369 0.5432 343,189,760 -0.01(-2.29%)
Jun 05, 2015 0.5499 0.5584 0.5442 0.5559 313,665,280 +0.00(+0.77%)
Jun 04, 2015 0.5387 0.5534 0.5387 0.5516 324,067,296 +0.01(+1.80%)
Jun 03, 2015 0.5494 0.5536 0.5409 0.5419 250,939,872 -0.01(-1.07%)
Jun 02, 2015 0.5554 0.5584 0.5474 0.5478 224,546,432 -0.01(-1.99%)
Jun 01, 2015 0.5561 0.5644 0.5526 0.5589 373,062,784 +0.01(+1.13%)
May 29, 2015 0.5529 0.5564 0.5519 0.5526 335,539,072 -0.00(-0.05%)
May 28, 2015 0.5454 0.5547 0.5454 0.5529 328,018,272 +0.01(+1.37%)
May 27, 2015 0.5212 0.5478 0.5194 0.5454 432,805,216 +0.03(+5.35%)
May 26, 2015 0.5184 0.5219 0.5138 0.5177 260,017,264 -0.00(-0.62%)
May 22, 2015 0.5229 0.5209 0.5209 0.5209 212,826,256 -0.00(-0.14%)
May 21, 2015 0.5257 0.5279 0.5212 0.5217 239,954,112 -0.00(-0.71%)
May 20, 2015 0.5257 0.5319 0.5249 0.5254 197,038,224 +0.00(+0.00%)
May 19, 2015 0.5294 0.5312 0.5244 0.5254 254,088,544 -0.01(-1.07%)
May 18, 2015 0.5306 0.5343 0.5281 0.5311 325,367,264 -0.00(-0.14%)
May 15, 2015 0.5339 0.5363 0.5286 0.5319 216,087,488 +0.00(+0.05%)
May 14, 2015 0.5246 0.5343 0.5234 0.5316 293,407,328 +0.01(+1.62%)
May 13, 2015 0.5239 0.5279 0.5181 0.5231 308,898,368 +0.00(+0.58%)
May 12, 2015 0.5114 0.5244 0.5111 0.5201 389,273,056 +0.00(+0.97%)
May 11, 2015 0.5129 0.5204 0.5089 0.5151 544,800,128 -0.00(-0.94%)
May 08, 2015 0.5246 0.5453 0.5116 0.5200 1,147,946,880 -0.04(-7.40%)
May 07, 2015 0.5496 0.5633 0.5478 0.5616 534,977,536 +0.01(+1.76%)
May 06, 2015 0.5531 0.5578 0.5446 0.5518 316,836,640 +0.00(+0.32%)
May 05, 2015 0.5626 0.5633 0.5476 0.5501 293,284,384 -0.01(-2.57%)
May 04, 2015 0.5676 0.5713 0.5628 0.5646 200,965,296 -0.00(-0.62%)
May 01, 2015 0.5588 0.5698 0.5563 0.5681 257,280,208 +0.01(+2.50%)
Apr 30, 2015 0.5501 0.5569 0.5488 0.5542 219,109,728 +0.00(+0.25%)
Apr 29, 2015 0.5531 0.5586 0.5506 0.5528 195,394,336 -0.00(-0.74%)
Apr 28, 2015 0.5533 0.5589 0.5481 0.5569 234,769,680 +0.00(+0.47%)
Apr 27, 2015 0.5518 0.5641 0.5471 0.5543 248,756,688 +0.00(+0.77%)
Apr 24, 2015 0.5546 0.5548 0.5438 0.5501 241,252,208 -0.00(-0.86%)
Apr 23, 2015 0.5468 0.5601 0.5406 0.5548 259,694,512 -0.00(-0.40%)
Apr 22, 2015 0.5541 0.5578 0.5456 0.5571 207,671,744 +0.01(+1.16%)
Apr 21, 2015 0.5583 0.5583 0.5481 0.5507 230,735,136 -0.00(-0.16%)
Apr 20, 2015 0.5568 0.5603 0.5506 0.5516 231,905,200 -0.00(-0.50%)
Apr 17, 2015 0.5498 0.5598 0.5496 0.5543 293,994,144 -0.01(-1.29%)
Apr 16, 2015 0.5618 0.5666 0.5576 0.5616 155,471,344 -0.00(-0.62%)
Apr 15, 2015 0.5598 0.5688 0.5571 0.5651 243,854,288 +0.01(+1.21%)
Apr 14, 2015 0.5608 0.5631 0.5529 0.5583 220,510,192 -0.00(-0.84%)
Apr 13, 2015 0.5671 0.5703 0.5606 0.5631 237,000,400 -0.01(-0.92%)
Apr 10, 2015 0.5631 0.5686 0.5611 0.5683 259,043,712 +0.01(+1.04%)
Apr 09, 2015 0.5456 0.5643 0.5453 0.5624 379,894,976 +0.01(+2.29%)
Apr 08, 2015 0.5463 0.5518 0.5411 0.5498 366,877,504 +0.00(+0.73%)
Apr 07, 2015 0.5411 0.5516 0.5381 0.5458 414,466,688 +0.00(+0.90%)
Apr 06, 2015 0.5236 0.5428 0.5181 0.5410 516,491,328 +0.02(+2.87%)
Apr 02, 2015 0.5276 0.5259 0.5259 0.5259 192,437,968 +0.00(+0.24%)
Apr 01, 2015 0.5246 0.5264 0.5156 0.5246 331,171,584 +0.00(+0.41%)
Mar 31, 2015 0.5346 0.5351 0.5221 0.5225 357,552,416 -0.01(-2.54%)
Mar 30, 2015 0.5363 0.5388 0.5294 0.5361 253,558,528 +0.00(+0.42%)
Mar 27, 2015 0.5266 0.5358 0.5181 0.5339 318,673,536 +0.01(+1.98%)
Mar 26, 2015 0.5146 0.5257 0.5119 0.5235 312,299,584 -0.00(-0.36%)
Mar 25, 2015 0.5591 0.5591 0.5236 0.5254 543,129,536 -0.03(-6.07%)
Mar 24, 2015 0.5653 0.5693 0.5568 0.5593 330,875,296 -0.01(-1.37%)
Mar 23, 2015 0.5686 0.5760 0.5668 0.5671 426,529,664 -0.02(-3.24%)
Mar 20, 2015 0.5845 0.5894 0.5790 0.5860 462,647,264 +0.01(+1.10%)
Mar 19, 2015 0.5731 0.5818 0.5688 0.5797 311,132,640 +0.01(+1.51%)
Mar 18, 2015 0.5805 0.5835 0.5658 0.5711 414,347,136 -0.01(-1.63%)
Mar 17, 2015 0.5723 0.5808 0.5683 0.5805 300,305,056 +0.01(+1.22%)
Mar 16, 2015 0.5713 0.5770 0.5676 0.5736 237,239,008 +0.01(+1.19%)
Mar 13, 2015 0.5633 0.5683 0.5556 0.5668 359,724,896 +0.00(+0.13%)
Mar 12, 2015 0.5658 0.5701 0.5558 0.5661 407,456,000 -0.01(-0.92%)
Mar 11, 2015 0.5743 0.5818 0.5697 0.5713 262,437,680 -0.00(-0.50%)
Mar 10, 2015 0.5671 0.5780 0.5661 0.5742 527,852,480 +0.01(+1.70%)
Mar 09, 2015 0.5633 0.5688 0.5621 0.5646 222,658,432 +0.00(+0.27%)
Mar 06, 2015 0.5676 0.5703 0.5624 0.5631 257,705,616 -0.01(-1.36%)
Mar 05, 2015 0.5601 0.5718 0.5586 0.5708 323,447,776 +0.01(+1.92%)
Mar 04, 2015 0.5518 0.5613 0.5496 0.5601 227,114,016 +0.01(+1.13%)
Mar 03, 2015 0.5601 0.5628 0.5538 0.5538 160,540,720 -0.01(-1.84%)
Mar 02, 2015 0.5493 0.5673 0.5486 0.5642 301,858,240 +0.01(+2.43%)
Feb 27, 2015 0.5528 0.5541 0.5489 0.5508 157,682,640 -0.00(-0.63%)
Feb 26, 2015 0.5533 0.5574 0.5498 0.5543 153,021,936 +0.00(+0.27%)
Feb 25, 2015 0.5548 0.5573 0.5502 0.5528 123,939,728 -0.00(-0.76%)
Feb 24, 2015 0.5533 0.5571 0.5483 0.5571 149,512,512 +0.00(+0.69%)
Feb 23, 2015 0.5575 0.5575 0.5505 0.5533 125,173,504 -0.00(-0.78%)
Feb 20, 2015 0.5533 0.5580 0.5493 0.5576 157,959,984 +0.00(+0.72%)
Feb 19, 2015 0.5593 0.5603 0.5513 0.5536 169,636,912 +0.00(+0.25%)
Feb 18, 2015 0.5580 0.5590 0.5513 0.5523 171,181,728 -0.01(-1.14%)
Feb 17, 2015 0.5560 0.5615 0.5525 0.5586 203,601,696 +0.00(+0.29%)
Feb 13, 2015 0.5555 0.5570 0.5570 0.5570 310,491,264 +0.00(+0.04%)
Feb 12, 2015 0.5493 0.5618 0.5460 0.5568 677,770,752 +0.04(+7.16%)
Feb 11, 2015 0.5243 0.5243 0.5161 0.5196 320,702,624 -0.00(-0.67%)
Feb 10, 2015 0.5093 0.5233 0.5071 0.5231 226,493,728 +0.01(+2.80%)
Feb 09, 2015 0.5063 0.5103 0.5031 0.5088 274,327,552 -0.00(-0.10%)
Feb 06, 2015 0.5111 0.5171 0.5071 0.5093 210,799,424 -0.00(-0.41%)
Feb 05, 2015 0.5038 0.5118 0.5033 0.5115 140,625,856 +0.01(+1.61%)
Feb 04, 2015 0.5006 0.5090 0.4990 0.5033 181,733,248 +0.00(+0.25%)
Feb 03, 2015 0.4934 0.5026 0.4909 0.5021 183,707,760 +0.01(+2.50%)
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.