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 )

898.78 +11.31 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Dec 03, 2007 7.339 7.474 7.226 7.339 53,426,488 +0.11(+1.46%)
Nov 30, 2007 7.843 7.843 7.210 7.233 70,949,256 -0.36(-4.77%)
Nov 29, 2007 7.522 7.820 7.489 7.596 53,314,888 +0.06(+0.82%)
Nov 28, 2007 7.284 7.635 7.249 7.534 62,631,252 +0.47(+6.69%)
Nov 27, 2007 6.866 7.082 6.814 7.061 50,015,452 +0.29(+4.30%)
Nov 26, 2007 6.926 7.068 6.756 6.770 42,066,604 -0.16(-2.32%)
Nov 23, 2007 6.862 6.960 6.775 6.931 15,476,938 +0.12(+1.72%)
Nov 21, 2007 6.742 6.976 6.722 6.814 70,692,112 -0.07(-1.07%)
Nov 20, 2007 7.070 7.082 6.676 6.887 67,875,536 -0.05(-0.76%)
Nov 19, 2007 7.336 7.373 6.901 6.940 61,967,512 -0.50(-6.75%)
Nov 16, 2007 7.339 7.463 7.279 7.442 46,175,848 +0.16(+2.24%)
Nov 15, 2007 7.330 7.398 7.109 7.279 54,116,528 -0.10(-1.34%)
Nov 14, 2007 7.685 7.758 7.339 7.378 72,676,808 -0.12(-1.56%)
Nov 13, 2007 6.999 7.502 6.979 7.495 79,218,800 +0.61(+8.82%)
Nov 12, 2007 7.648 7.703 6.887 6.887 77,985,152 -0.76(-9.98%)
Nov 09, 2007 7.924 7.981 7.488 7.651 94,953,992 -0.11(-1.41%)
Nov 08, 2007 8.199 8.348 7.525 7.760 108,212,040 -0.52(-6.27%)
Nov 07, 2007 8.687 8.722 8.210 8.279 58,582,320 -0.41(-4.75%)
Nov 06, 2007 8.506 8.761 8.467 8.692 60,459,260 +0.27(+3.16%)
Nov 05, 2007 8.355 8.628 8.302 8.426 47,601,548 +0.00(+0.00%)
Nov 02, 2007 8.226 8.485 8.112 8.426 53,616,260 +0.31(+3.84%)
Nov 01, 2007 7.988 8.277 7.878 8.114 64,010,420 +0.00(+0.00%)
Oct 31, 2007 8.034 8.118 7.784 8.114 49,624,728 +0.13(+1.61%)
Oct 30, 2007 7.765 8.148 7.637 7.985 57,216,888 +0.28(+3.66%)
Oct 29, 2007 7.619 7.740 7.467 7.703 88,690,992 -0.19(-2.35%)
Oct 26, 2007 8.210 8.265 7.774 7.889 67,215,192 -0.07(-0.86%)
Oct 25, 2007 8.451 8.531 7.703 7.958 87,874,848 -0.76(-8.73%)
Oct 24, 2007 8.829 8.829 8.290 8.719 61,652,256 -0.31(-3.38%)
Oct 23, 2007 9.098 9.098 8.779 9.024 32,081,544 +0.04(+0.49%)
Oct 22, 2007 8.520 8.999 8.451 8.981 58,609,620 +0.41(+4.73%)
Oct 19, 2007 9.040 9.045 8.573 8.575 55,135,840 -0.49(-5.37%)
Oct 18, 2007 9.038 9.098 8.811 9.061 37,130,992 -0.01(-0.08%)
Oct 17, 2007 8.749 9.093 8.740 9.068 78,244,768 +0.65(+7.68%)
Oct 16, 2007 8.336 8.570 8.307 8.421 30,123,512 +0.08(+0.91%)
Oct 15, 2007 8.313 8.453 8.274 8.346 38,767,276 +0.06(+0.72%)
Oct 12, 2007 8.178 8.286 8.052 8.286 44,688,608 +0.20(+2.44%)
Oct 11, 2007 8.387 8.492 7.997 8.089 57,652,796 -0.38(-4.44%)
Oct 10, 2007 8.513 8.513 8.261 8.465 42,424,084 +0.01(+0.11%)
Oct 09, 2007 8.607 8.646 8.329 8.456 43,932,512 -0.15(-1.76%)
Oct 08, 2007 8.529 8.621 8.428 8.607 27,523,054 +0.14(+1.62%)
Oct 05, 2007 8.382 8.515 8.293 8.469 37,591,880 +0.22(+2.64%)
Oct 04, 2007 8.206 8.300 7.969 8.252 41,312,612 +0.04(+0.45%)
Oct 03, 2007 8.428 8.428 8.080 8.215 50,929,180 -0.36(-4.24%)
Oct 02, 2007 8.641 8.657 8.453 8.579 31,082,502 -0.08(-0.96%)
Oct 01, 2007 8.382 8.703 8.373 8.662 43,407,836 +0.35(+4.22%)
Sep 28, 2007 8.485 8.515 8.293 8.311 44,073,860 -0.12(-1.47%)
Sep 27, 2007 8.490 8.531 8.346 8.435 41,227,020 +0.03(+0.30%)
Sep 26, 2007 8.256 8.428 8.235 8.410 56,470,572 +0.19(+2.37%)
Sep 25, 2007 8.063 8.249 8.041 8.215 39,325,056 +0.10(+1.27%)
Sep 24, 2007 7.958 8.233 7.901 8.112 49,747,608 +0.20(+2.55%)
Sep 21, 2007 7.912 8.027 7.834 7.910 49,876,568 +0.08(+0.97%)
Sep 20, 2007 7.885 7.969 7.747 7.834 35,342,936 -0.05(-0.58%)
Sep 19, 2007 8.100 8.256 7.802 7.880 56,834,668 -0.15(-1.83%)
Sep 18, 2007 7.458 8.141 7.447 8.027 92,088,072 +0.65(+8.76%)
Sep 17, 2007 7.408 7.486 7.300 7.380 40,860,020 -0.02(-0.22%)
Sep 14, 2007 7.545 7.554 7.373 7.396 53,117,176 -0.22(-2.95%)
Sep 13, 2007 7.763 7.772 7.566 7.621 49,369,440 +0.00(+0.03%)
Sep 12, 2007 8.015 8.054 7.541 7.619 60,436,720 -0.31(-3.93%)
Sep 11, 2007 7.878 7.990 7.777 7.930 44,205,192 +2.75(+53.19%)
Sep 10, 2007 5.275 5.366 5.134 5.177 63,377,840 +0.01(+0.28%)
Sep 07, 2007 5.209 5.264 5.063 5.163 65,657,200 -0.20(-3.65%)
Sep 06, 2007 5.401 5.450 5.336 5.358 46,383,176 +0.02(+0.44%)
Sep 05, 2007 5.352 5.504 5.331 5.335 71,467,440 -0.04(-0.76%)
Sep 04, 2007 5.238 5.398 5.157 5.376 74,483,240 +0.16(+3.09%)
Aug 31, 2007 5.066 5.234 5.038 5.215 78,578,064 +0.25(+5.09%)
Aug 30, 2007 4.942 5.085 4.940 4.962 50,759,504 -0.03(-0.57%)
Aug 29, 2007 4.821 4.996 4.811 4.990 58,708,380 +0.27(+5.68%)
Aug 28, 2007 5.045 5.066 4.711 4.722 61,044,036 -0.31(-6.10%)
Aug 27, 2007 4.918 5.081 4.896 5.029 69,305,816 +0.11(+2.26%)
Aug 24, 2007 4.878 4.927 4.843 4.918 39,422,308 +0.03(+0.52%)
Aug 23, 2007 4.958 5.016 4.871 4.893 72,815,168 -0.04(-0.85%)
Aug 22, 2007 4.947 4.963 4.847 4.934 61,716,208 +0.11(+2.28%)
Aug 21, 2007 4.604 4.861 4.536 4.824 77,978,656 +0.25(+5.41%)
Aug 20, 2007 4.598 4.648 4.520 4.577 56,650,596 -0.02(-0.40%)
Aug 17, 2007 4.459 4.599 4.321 4.595 79,436,568 +0.26(+5.90%)
Aug 16, 2007 4.369 4.400 4.128 4.339 85,031,296 -0.07(-1.66%)
Aug 15, 2007 4.583 4.648 4.406 4.412 75,777,400 -0.19(-4.23%)
Aug 14, 2007 4.465 4.678 4.452 4.607 119,049,248 +0.17(+3.88%)
Aug 13, 2007 4.519 4.550 4.342 4.435 76,340,760 -0.05(-1.09%)
Aug 10, 2007 4.317 4.514 4.219 4.484 124,374,304 -0.22(-4.64%)
Aug 09, 2007 4.678 4.831 4.571 4.702 135,769,648 +0.06(+1.18%)
Aug 08, 2007 4.522 4.785 4.488 4.647 71,999,312 +0.20(+4.61%)
Aug 07, 2007 4.373 4.514 4.315 4.442 61,706,344 +0.07(+1.59%)
Aug 06, 2007 4.373 4.405 4.250 4.373 57,200,184 +0.04(+0.85%)
Aug 03, 2007 4.377 4.628 4.334 4.336 67,950,816 -0.27(-5.93%)
Aug 02, 2007 4.683 4.687 4.547 4.609 51,082,644 -0.02(-0.44%)
Aug 01, 2007 4.597 4.710 4.413 4.630 76,943,016 -0.03(-0.74%)
Jul 31, 2007 4.820 4.885 4.658 4.664 77,559,032 +0.03(+0.59%)
Jul 30, 2007 4.527 4.644 4.526 4.637 58,665,936 +0.13(+2.80%)
Jul 27, 2007 4.510 4.718 4.508 4.510 67,093,756 -0.01(-0.25%)
Jul 26, 2007 4.451 4.585 4.391 4.521 77,438,792 +0.02(+0.50%)
Jul 25, 2007 4.521 4.586 4.395 4.499 47,720,172 -0.02(-0.47%)
Jul 24, 2007 4.624 4.663 4.492 4.520 49,878,692 -0.12(-2.64%)
Jul 23, 2007 4.581 4.738 4.570 4.643 39,295,780 +0.05(+1.00%)
Jul 20, 2007 4.678 4.695 4.574 4.597 55,131,572 -0.05(-1.10%)
Jul 19, 2007 4.719 4.743 4.615 4.648 44,409,572 -0.01(-0.11%)
Jul 18, 2007 4.671 4.686 4.561 4.653 60,027,132 -0.09(-1.84%)
Jul 17, 2007 4.779 4.875 4.736 4.740 70,161,880 -0.02(-0.42%)
Jul 16, 2007 4.679 4.779 4.678 4.760 59,055,288 +0.08(+1.81%)
Jul 13, 2007 4.691 4.747 4.670 4.675 40,619,368 -0.03(-0.61%)
Jul 12, 2007 4.648 4.709 4.615 4.704 47,825,808 +0.09(+1.93%)
Jul 11, 2007 4.635 4.666 4.551 4.615 63,514,488 -0.02(-0.44%)
Jul 10, 2007 4.567 4.663 4.518 4.636 60,238,328 +0.04(+0.98%)
Jul 09, 2007 4.478 4.612 4.477 4.591 58,513,652 +0.13(+2.90%)
Jul 06, 2007 4.434 4.479 4.426 4.461 30,817,058 +0.02(+0.48%)
Jul 05, 2007 4.394 4.454 4.373 4.440 40,684,500 +0.05(+1.07%)
Jul 03, 2007 4.383 4.428 4.347 4.393 26,027,998 +0.01(+0.16%)
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.