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 (%)
Aug 31, 2018 7.013 7.013 7.013 0 +0.07(+1.03%)
Aug 30, 2018 6.927 7.039 6.904 6.942 346,247,808 -0.02(-0.24%)
Aug 29, 2018 6.844 6.984 6.823 6.959 420,155,616 +0.10(+1.50%)
Aug 28, 2018 6.888 6.911 6.735 6.856 475,081,856 -0.04(-0.55%)
Aug 27, 2018 6.832 6.969 6.800 6.894 505,661,856 +0.09(+1.35%)
Aug 24, 2018 6.676 6.817 6.671 6.802 531,792,480 +0.13(+2.02%)
Aug 23, 2018 6.528 6.733 6.514 6.667 720,694,144 +0.10(+1.53%)
Aug 22, 2018 6.297 6.572 6.293 6.567 749,735,168 +0.24(+3.75%)
Aug 21, 2018 6.209 6.334 6.189 6.330 673,041,984 +0.14(+2.21%)
Aug 20, 2018 6.076 6.327 5.965 6.193 854,556,992 +0.08(+1.23%)
Aug 17, 2018 6.320 6.321 6.090 6.117 1,143,795,840 -0.32(-4.90%)
Aug 16, 2018 6.544 6.546 6.372 6.433 798,048,512 -0.04(-0.63%)
Aug 15, 2018 6.553 6.587 6.394 6.474 591,004,288 -0.06(-0.90%)
Aug 14, 2018 6.506 6.546 6.422 6.532 465,249,920 +0.13(+2.07%)
Aug 13, 2018 6.375 6.522 6.373 6.400 374,657,376 +0.03(+0.52%)
Aug 10, 2018 6.325 6.399 6.314 6.366 256,761,344 -0.04(-0.65%)
Aug 09, 2018 6.475 6.478 6.400 6.408 204,244,576 -0.05(-0.76%)
Aug 08, 2018 6.422 6.503 6.386 6.457 261,988,224 +0.04(+0.57%)
Aug 07, 2018 6.397 6.439 6.370 6.420 258,144,576 +0.07(+1.15%)
Aug 06, 2018 6.286 6.351 6.239 6.347 207,537,184 +0.05(+0.77%)
Aug 03, 2018 6.287 6.323 6.270 6.299 214,402,688 +0.04(+0.59%)
Aug 02, 2018 6.086 6.266 6.027 6.262 269,472,704 +0.10(+1.68%)
Aug 01, 2018 6.150 6.206 6.094 6.158 282,803,296 +0.04(+0.66%)
Jul 31, 2018 6.089 6.194 6.050 6.118 283,849,600 +0.02(+0.30%)
Jul 30, 2018 6.311 6.317 6.065 6.100 340,299,104 -0.20(-3.13%)
Jul 27, 2018 6.405 6.412 6.243 6.297 295,578,112 -0.07(-1.11%)
Jul 26, 2018 6.273 6.405 6.256 6.368 325,076,160 +0.07(+1.18%)
Jul 25, 2018 6.306 6.165 6.293 320,166,752 +0.08(+1.27%)
Jul 24, 2018 6.280 6.368 6.197 6.214 354,700,576 -0.02(-0.28%)
Jul 23, 2018 6.242 6.244 6.079 6.232 301,297,280 -0.04(-0.59%)
Jul 20, 2018 6.333 6.258 6.269 222,605,520 -0.03(-0.45%)
Jul 19, 2018 6.270 6.331 6.255 6.297 235,708,096 +0.01(+0.13%)
Jul 18, 2018 6.331 6.345 6.238 6.289 277,626,048 -0.05(-0.78%)
Jul 17, 2018 6.152 6.354 6.126 6.339 362,101,952 +0.14(+2.21%)
Jul 16, 2018 6.202 6.255 6.189 6.202 196,855,872 -0.03(-0.45%)
Jul 13, 2018 6.230 247,295,408 -0.05(-0.76%)
Jul 12, 2018 6.231 6.326 6.221 6.277 345,538,560 +0.09(+1.49%)
Jul 11, 2018 6.234 6.269 6.174 6.185 367,250,208 -0.14(-2.26%)
Jul 10, 2018 6.240 6.350 6.200 6.328 358,456,000 +0.10(+1.60%)
Jul 09, 2018 6.255 6.256 6.148 6.228 303,481,344 +0.05(+0.78%)
Jul 06, 2018 6.040 6.188 6.019 6.180 296,511,488 +0.11(+1.90%)
Jul 05, 2018 5.974 6.069 5.934 6.065 305,978,144 +0.15(+2.49%)
Jul 03, 2018 5.918 5.918 5.918 0 -0.13(-2.23%)
Jul 02, 2018 5.849 6.057 5.829 6.053 357,621,216 +0.13(+2.25%)
Jun 29, 2018 6.084 6.097 5.918 5.919 392,509,056 -0.10(-1.64%)
Jun 28, 2018 5.880 6.030 5.872 6.018 338,093,536 +0.13(+2.18%)
Jun 27, 2018 6.090 6.157 5.884 5.890 454,012,256 -0.16(-2.59%)
Jun 26, 2018 6.089 6.138 5.996 6.047 478,866,272 +0.07(+1.20%)
Jun 25, 2018 6.163 6.167 5.886 5.975 666,014,528 -0.30(-4.71%)
Jun 22, 2018 6.445 6.459 6.255 6.270 434,390,528 -0.15(-2.40%)
Jun 21, 2018 6.586 6.605 6.417 6.424 359,575,904 -0.13(-1.98%)
Jun 20, 2018 6.542 6.608 6.504 6.554 369,729,888 +0.05(+0.82%)
Jun 19, 2018 6.520 6.587 6.372 6.501 595,074,816 -0.12(-1.86%)
Jun 18, 2018 6.583 6.641 6.556 6.624 356,134,592 -0.00(-0.06%)
Jun 15, 2018 6.683 6.669 6.628 432,490,880 -0.04(-0.62%)
Jun 14, 2018 6.602 6.726 6.587 6.669 430,058,240 +0.11(+1.72%)
Jun 13, 2018 6.562 6.638 6.547 6.556 338,271,808 -0.00(-0.07%)
Jun 12, 2018 6.539 6.573 6.488 6.561 319,225,600 +0.05(+0.75%)
Jun 11, 2018 6.541 6.583 6.499 6.512 265,352,272 -0.04(-0.63%)
Jun 08, 2018 6.496 6.596 6.477 6.553 360,650,656 -0.02(-0.24%)
Jun 07, 2018 6.621 6.633 6.478 6.569 369,415,040 -0.06(-0.85%)
Jun 06, 2018 6.628 6.625 371,443,456 +0.00(+0.03%)
Jun 05, 2018 6.621 6.661 6.576 6.623 391,700,864 +0.01(+0.08%)
Jun 04, 2018 6.472 6.640 6.439 6.618 641,861,376 +0.18(+2.81%)
Jun 01, 2018 6.347 6.443 6.338 6.437 422,195,776 +0.14(+2.15%)
May 31, 2018 6.289 6.377 6.278 6.301 493,745,888 -0.02(-0.32%)
May 30, 2018 6.245 6.330 6.220 6.321 391,021,408 +0.11(+1.77%)
May 29, 2018 6.210 6.280 6.164 6.211 352,652,352 -0.02(-0.28%)
May 25, 2018 6.229 6.229 6.229 0 +0.04(+0.64%)
May 24, 2018 6.181 6.232 6.128 6.189 437,454,016 +0.00(+0.06%)
May 23, 2018 6.004 6.186 6.003 6.185 442,869,312 +0.12(+2.00%)
May 22, 2018 6.116 6.142 6.003 6.064 518,346,432 -0.04(-0.63%)
May 21, 2018 6.244 6.247 6.009 6.103 640,623,936 -0.04(-0.69%)
May 18, 2018 6.242 6.306 6.140 6.145 483,984,000 -0.04(-0.71%)
May 17, 2018 6.149 6.284 6.132 6.189 519,693,056 +0.04(+0.69%)
May 16, 2018 6.097 6.210 6.059 6.147 554,061,504 +0.01(+0.18%)
May 15, 2018 6.316 6.319 6.034 6.136 963,441,024 -0.24(-3.84%)
May 14, 2018 6.398 6.459 6.356 6.380 523,212,320 +0.02(+0.33%)
May 11, 2018 6.316 6.491 6.260 6.360 1,215,124,864 -0.14(-2.15%)
May 10, 2018 6.444 6.509 6.426 6.500 989,856,448 +0.11(+1.70%)
May 09, 2018 6.277 6.393 6.249 6.391 596,411,136 +0.13(+2.15%)
May 08, 2018 6.214 6.259 6.164 6.257 506,597,696 +0.04(+0.69%)
May 07, 2018 6.079 6.271 6.069 6.214 687,873,408 +0.24(+4.02%)
May 04, 2018 5.793 5.976 5.775 5.973 400,882,112 +0.15(+2.61%)
May 03, 2018 5.687 5.848 5.641 5.822 442,859,136 +0.17(+2.95%)
May 02, 2018 5.672 5.717 5.628 5.655 268,206,272 -0.02(-0.37%)
May 01, 2018 5.611 5.678 5.552 5.675 253,259,680 +0.06(+1.00%)
Apr 30, 2018 5.672 5.722 5.600 5.619 327,917,856 -0.04(-0.63%)
Apr 27, 2018 5.734 5.754 5.612 5.655 401,070,496 +0.03(+0.49%)
Apr 26, 2018 5.577 5.636 5.511 5.627 374,666,880 +0.21(+3.95%)
Apr 25, 2018 5.497 5.536 5.255 5.414 588,290,816 -0.11(-2.05%)
Apr 24, 2018 5.620 5.717 5.461 5.527 414,642,880 -0.07(-1.20%)
Apr 23, 2018 5.733 5.784 5.568 5.594 427,555,040 -0.12(-2.11%)
Apr 20, 2018 5.714 5.799 5.683 5.715 386,411,264 -0.01(-0.14%)
Apr 19, 2018 5.790 5.824 5.667 5.723 472,002,368 -0.18(-3.10%)
Apr 18, 2018 5.884 5.978 5.816 5.906 391,193,632 -0.03(-0.49%)
Apr 17, 2018 5.837 5.957 5.781 5.935 447,288,704 +0.15(+2.61%)
Apr 16, 2018 5.791 5.818 5.689 5.784 350,655,040 -0.00(-0.00%)
Apr 13, 2018 5.926 5.934 5.736 5.784 503,312,640 -0.08(-1.32%)
Apr 12, 2018 5.747 5.880 5.702 5.862 593,089,664 +0.21(+3.70%)
Apr 11, 2018 5.680 5.721 5.620 5.653 460,103,520 -0.04(-0.73%)
Apr 10, 2018 5.615 5.722 5.557 5.695 763,844,160 +0.31(+5.80%)
Apr 09, 2018 5.417 5.546 5.362 5.382 499,029,664 +0.03(+0.54%)
Apr 06, 2018 5.428 5.537 5.324 5.353 663,353,856 -0.18(-3.22%)
Apr 05, 2018 5.712 5.725 5.459 5.531 697,883,712 -0.12(-2.15%)
Apr 04, 2018 5.372 5.663 5.347 5.653 788,721,920 +0.02(+0.39%)
Apr 03, 2018 5.692 5.756 5.531 5.631 667,223,936 +0.11(+1.95%)
Apr 02, 2018 5.715 5.863 5.435 5.523 922,225,728 -0.26(-4.55%)
Mar 29, 2018 5.787 5.787 5.787 0 +0.26(+4.63%)
Mar 28, 2018 5.600 5.732 5.422 5.531 946,058,496 -0.10(-1.85%)
Mar 27, 2018 6.190 6.247 5.493 5.635 1,408,899,456 -0.47(-7.76%)
Mar 26, 2018 5.947 6.110 5.894 6.109 611,492,992 +0.29(+4.94%)
Mar 23, 2018 6.057 6.059 5.810 5.821 736,023,424 -0.22(-3.67%)
Mar 22, 2018 6.147 6.194 6.005 6.043 550,825,408 -0.17(-2.70%)
Mar 21, 2018 6.230 6.297 6.180 6.211 438,566,144 -0.03(-0.41%)
Mar 20, 2018 6.025 6.275 6.025 6.236 554,610,112 +0.21(+3.56%)
Mar 19, 2018 6.201 6.229 5.922 6.022 713,969,984 -0.24(-3.78%)
Mar 16, 2018 6.247 6.277 6.209 6.259 399,677,216 +0.03(+0.46%)
Mar 15, 2018 6.229 6.312 6.188 6.230 402,092,352 +0.01(+0.24%)
Mar 14, 2018 6.233 6.260 6.152 6.215 505,197,760 +0.03(+0.42%)
Mar 13, 2018 6.284 6.359 6.148 6.189 619,902,656 -0.05(-0.82%)
Mar 12, 2018 6.172 6.322 6.163 6.241 605,112,000 +0.11(+1.81%)
Mar 09, 2018 6.074 6.143 6.058 6.130 505,804,256 +0.10(+1.72%)
Mar 08, 2018 6.070 6.070 5.981 6.026 410,343,968 -0.02(-0.27%)
Mar 07, 2018 6.095 6.043 581,238,272 -0.01(-0.13%)
Mar 06, 2018 5.974 6.070 5.931 6.051 632,606,656 +0.16(+2.76%)
Mar 05, 2018 5.860 5.928 5.735 5.888 620,204,544 -0.02(-0.38%)
Mar 02, 2018 5.693 5.917 5.543 5.910 913,930,304 +0.11(+1.86%)
Mar 01, 2018 6.044 6.099 5.700 5.802 1,040,302,208 -0.24(-4.05%)
Feb 28, 2018 6.159 6.199 6.035 6.047 522,061,120 -0.10(-1.65%)
Feb 27, 2018 6.134 6.219 6.125 6.148 454,955,392 -0.01(-0.21%)
Feb 26, 2018 6.192 6.196 6.098 6.161 467,562,976 +0.02(+0.26%)
Feb 23, 2018 6.111 6.145 6.060 6.145 415,529,056 +0.09(+1.56%)
Feb 22, 2018 5.984 6.050 533,899,328 +0.02(+0.27%)
Feb 21, 2018 6.289 6.296 6.031 6.034 891,714,048 -0.19(-3.04%)
Feb 20, 2018 6.115 6.293 6.112 6.223 685,953,536 +0.13(+2.15%)
Feb 16, 2018 6.093 6.093 6.093 0 -0.07(-1.08%)
Feb 15, 2018 6.116 6.205 6.077 6.159 698,586,496 +0.13(+2.10%)
Feb 14, 2018 5.772 6.061 5.763 6.032 744,455,104 +0.22(+3.78%)
Feb 13, 2018 5.859 5.812 625,244,672 +0.11(+2.02%)
Feb 12, 2018 5.881 5.884 5.623 5.698 1,092,875,392 -0.10(-1.75%)
Feb 09, 2018 5.953 5.969 5.435 5.799 1,675,550,976 +0.36(+6.69%)
Feb 08, 2018 5.844 5.875 5.435 5.435 1,122,857,472 -0.28(-4.93%)
Feb 07, 2018 5.736 5.870 5.664 5.717 802,503,808 +0.08(+1.43%)
Feb 06, 2018 5.107 5.639 5.097 5.636 1,112,522,112 +0.18(+3.31%)
Feb 05, 2018 5.672 5.827 5.124 5.456 1,161,624,320 -0.38(-6.49%)
Feb 02, 2018 5.922 5.946 5.776 5.835 718,868,992 -0.17(-2.90%)
Feb 01, 2018 5.960 6.169 5.948 6.009 516,745,888 -0.13(-2.16%)
Jan 31, 2018 6.141 6.228 6.108 6.142 478,285,376 +0.08(+1.27%)
Jan 30, 2018 6.024 6.133 5.957 6.065 570,064,768 -0.10(-1.67%)
Jan 29, 2018 6.065 6.199 6.012 6.168 454,858,240 +0.09(+1.45%)
Jan 26, 2018 5.950 6.080 5.937 6.080 516,646,464 +0.17(+2.95%)
Jan 25, 2018 5.947 5.990 5.890 5.905 409,441,248 +0.01(+0.23%)
Jan 24, 2018 5.973 6.009 5.835 5.892 580,746,880 -0.08(-1.30%)
Jan 23, 2018 5.893 5.992 5.874 5.969 474,873,280 +0.13(+2.23%)
Jan 22, 2018 5.757 5.841 5.699 5.839 550,656,832 +0.09(+1.56%)
Jan 19, 2018 5.699 5.774 5.672 5.750 609,724,416 +0.14(+2.53%)
Jan 18, 2018 5.595 5.663 5.564 5.608 407,887,136 -0.01(-0.12%)
Jan 17, 2018 5.514 5.625 5.419 5.615 537,903,808 +0.12(+2.09%)
Jan 16, 2018 5.598 5.685 5.414 5.500 691,173,312 -0.07(-1.29%)
Jan 12, 2018 5.571 5.571 5.571 0 -0.03(-0.49%)
Jan 11, 2018 5.622 5.654 5.577 5.599 405,697,696 +0.01(+0.18%)
Jan 10, 2018 5.592 5.589 582,240,192 +0.04(+0.78%)
Jan 09, 2018 5.552 5.592 5.463 5.545 496,848,032 -0.00(-0.03%)
Jan 08, 2018 5.507 5.622 5.461 5.547 879,758,208 +0.16(+3.06%)
Jan 05, 2018 5.352 5.419 5.274 5.382 580,452,544 +0.05(+0.85%)
Jan 04, 2018 5.391 5.448 5.314 5.337 582,735,168 +0.03(+0.53%)
Jan 03, 2018 5.100 5.339 5.091 5.309 911,517,824 +0.33(+6.58%)
Jan 02, 2018 4.892 4.985 4.860 4.981 354,010,016 +0.15(+3.02%)
Dec 29, 2017 4.835 4.835 4.835 0 -0.10(-1.98%)
Dec 28, 2017 4.950 4.980 4.926 4.932 240,162,912 +0.01(+0.12%)
Dec 27, 2017 4.920 4.996 4.905 4.926 329,219,456 -0.01(-0.14%)
Dec 26, 2017 4.823 4.941 4.793 4.933 354,915,840 +0.05(+1.11%)
Dec 22, 2017 4.857 4.888 4.779 4.879 466,538,784 -0.02(-0.32%)
Dec 21, 2017 4.921 4.945 4.886 4.894 300,681,472 -0.02(-0.46%)
Dec 20, 2017 4.940 4.949 4.861 4.917 288,719,168 +0.02(+0.35%)
Dec 19, 2017 4.935 4.940 4.871 4.900 372,530,400 -0.04(-0.90%)
Dec 18, 2017 4.827 4.948 4.797 4.945 476,673,440 +0.16(+3.31%)
Dec 15, 2017 4.704 4.806 4.638 4.786 670,414,400 +0.13(+2.73%)
Dec 14, 2017 4.645 4.731 4.612 4.659 437,745,344 +0.01(+0.16%)
Dec 13, 2017 4.810 4.811 4.647 4.652 554,021,568 -0.12(-2.44%)
Dec 12, 2017 4.820 4.843 4.745 4.768 454,091,968 -0.10(-1.96%)
Dec 11, 2017 4.799 4.867 4.783 4.864 371,446,368 +0.08(+1.66%)
Dec 08, 2017 4.848 4.867 4.776 4.785 467,138,528 -0.01(-0.26%)
Dec 07, 2017 4.796 4.837 4.752 4.797 536,462,336 +0.07(+1.44%)
Dec 06, 2017 4.640 4.751 4.618 4.729 465,051,488 +0.04(+0.81%)
Dec 05, 2017 4.557 4.815 4.512 4.691 981,354,304 +0.03(+0.58%)
Dec 04, 2017 4.998 5.002 4.610 4.664 1,240,034,048 -0.28(-5.57%)
Dec 01, 2017 4.980 5.000 4.892 4.939 812,009,344 -0.08(-1.51%)
Nov 30, 2017 4.977 5.064 4.913 5.015 823,824,000 +0.11(+2.18%)
Nov 29, 2017 5.247 5.250 4.778 4.908 1,396,357,376 -0.36(-6.78%)
Nov 28, 2017 5.356 5.365 5.203 5.265 512,467,520 -0.09(-1.60%)
Nov 27, 2017 5.430 5.431 5.347 5.350 422,793,056 -0.07(-1.30%)
Nov 24, 2017 5.387 5.422 5.362 5.421 180,854,320 +0.05(+0.94%)
Nov 22, 2017 5.422 5.422 5.337 5.370 356,841,824 -0.03(-0.52%)
Nov 21, 2017 5.389 5.410 5.362 5.398 398,847,040 +0.05(+0.92%)
Nov 20, 2017 5.297 5.361 5.259 5.349 395,514,240 +0.07(+1.29%)
Nov 17, 2017 5.345 5.381 5.266 5.281 515,963,616 -0.01(-0.12%)
Nov 16, 2017 5.321 5.352 5.278 5.287 440,247,808 +0.04(+0.78%)
Nov 15, 2017 5.296 5.297 5.192 5.246 501,099,424 -0.10(-1.96%)
Nov 14, 2017 5.322 5.367 5.278 5.351 528,802,336 +0.04(+0.73%)
Nov 13, 2017 5.400 5.426 5.297 5.313 582,013,888 -0.09(-1.62%)
Nov 10, 2017 5.324 5.464 5.288 5.400 1,253,986,176 +0.27(+5.27%)
Nov 09, 2017 5.129 5.155 5.006 5.130 964,595,072 -0.10(-1.84%)
Nov 08, 2017 5.293 5.297 5.178 5.226 522,372,384 -0.07(-1.35%)
Nov 07, 2017 5.261 5.319 5.248 5.298 427,228,640 +0.06(+1.14%)
Nov 06, 2017 5.177 5.246 5.164 5.238 389,737,184 +0.02(+0.45%)
Nov 03, 2017 5.177 5.214 5.131 5.214 353,847,296 +0.07(+1.34%)
Nov 02, 2017 5.147 5.192 5.088 5.146 342,159,840 -0.03(-0.61%)
Nov 01, 2017 5.231 5.246 5.112 5.177 502,061,376 +0.01(+0.19%)
Oct 31, 2017 5.125 5.194 5.120 5.167 411,726,944 +0.07(+1.46%)
Oct 30, 2017 5.044 5.149 5.028 5.093 504,049,920 +0.05(+0.98%)
Oct 27, 2017 4.942 5.044 4.916 5.044 572,527,296 +0.15(+3.15%)
Oct 26, 2017 4.867 4.901 4.843 4.889 321,866,144 +0.05(+1.05%)
Oct 25, 2017 4.924 4.978 4.776 4.839 828,282,368 -0.13(-2.53%)
Oct 24, 2017 4.922 4.966 4.896 4.964 406,648,000 +0.05(+1.05%)
Oct 23, 2017 4.942 4.968 4.892 4.913 428,454,336 -0.01(-0.14%)
Oct 20, 2017 4.959 4.987 4.911 4.920 451,881,984 -0.02(-0.46%)
Oct 19, 2017 4.858 4.947 4.808 4.942 570,522,240 +0.01(+0.11%)
Oct 18, 2017 4.950 4.951 4.830 4.937 566,955,904 -0.00(-0.09%)
Oct 17, 2017 4.924 4.970 4.906 4.941 478,515,328 -0.00(-0.09%)
Oct 16, 2017 4.892 4.948 4.828 4.945 575,775,104 +0.08(+1.72%)
Oct 13, 2017 4.836 4.872 4.788 4.862 629,096,192 +0.09(+1.86%)
Oct 12, 2017 4.774 4.824 4.745 4.773 528,321,856 +0.00(+0.05%)
Oct 11, 2017 4.737 4.772 4.691 4.771 529,377,888 +0.05(+1.06%)
Oct 10, 2017 4.783 4.820 4.679 4.721 974,876,480 +0.09(+1.91%)
Oct 09, 2017 4.567 4.666 4.548 4.632 562,653,632 +0.10(+2.26%)
Oct 06, 2017 4.489 4.543 4.472 4.530 318,984,288 +0.01(+0.29%)
Oct 05, 2017 4.544 4.547 4.486 4.517 437,232,608 -0.00(-0.06%)
Oct 04, 2017 4.488 4.542 4.451 4.519 427,847,904 +0.04(+0.84%)
Oct 03, 2017 4.479 4.512 4.437 4.482 390,213,856 +0.01(+0.21%)
Oct 02, 2017 4.517 4.547 4.422 4.472 503,421,280 +0.01(+0.13%)
Sep 29, 2017 4.474 4.491 4.429 4.467 619,452,928 +0.08(+1.76%)
Sep 28, 2017 4.398 4.402 4.341 4.389 435,285,760 -0.00(-0.03%)
Sep 27, 2017 4.388 4.404 4.316 4.391 713,696,512 +0.09(+2.19%)
Sep 26, 2017 4.409 4.464 4.256 4.296 1,125,510,144 +0.02(+0.56%)
Sep 25, 2017 4.441 4.442 4.252 4.273 874,505,792 -0.20(-4.47%)
Sep 22, 2017 4.505 4.555 4.462 4.472 491,517,472 -0.04(-0.97%)
Sep 21, 2017 4.538 4.565 4.438 4.516 1,075,771,136 -0.13(-2.73%)
Sep 20, 2017 4.685 4.733 4.603 4.643 721,069,312 -0.04(-0.81%)
Sep 19, 2017 4.635 4.743 4.613 4.681 874,093,952 -0.00(-0.11%)
Sep 18, 2017 4.626 4.777 4.619 4.686 1,682,754,688 +0.19(+4.13%)
Sep 15, 2017 4.319 4.500 4.314 4.500 1,365,586,944 +0.27(+6.32%)
Sep 14, 2017 4.217 4.311 4.193 4.233 513,514,048 -0.02(-0.57%)
Sep 13, 2017 4.212 4.286 4.180 4.257 581,080,704 +0.02(+0.45%)
Sep 12, 2017 4.223 4.172 4.238 411,537,632 +0.02(+0.36%)
Sep 11, 2017 4.136 4.233 4.131 4.223 567,350,784 +0.13(+3.24%)
Sep 08, 2017 4.150 4.165 4.065 4.090 499,147,968 -0.07(-1.73%)
Sep 07, 2017 4.160 4.195 4.121 4.162 353,040,448 +0.02(+0.46%)
Sep 06, 2017 4.179 4.193 4.108 4.143 397,697,760 -0.00(-0.06%)
Sep 05, 2017 4.207 4.212 4.087 4.145 695,771,648 -0.11(-2.67%)
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.