Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

NRG Energy (NY: NRG )

69.97 -0.55 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Oct 29, 2004 5.355 5.355 5.282 5.347 792,176 +0.00(+0.07%)
Oct 28, 2004 5.262 5.347 5.262 5.343 1,482,671 +0.03(+0.51%)
Oct 27, 2004 5.359 5.359 5.285 5.316 565,728 -0.03(-0.61%)
Oct 26, 2004 5.282 5.378 5.280 5.349 637,320 +0.05(+0.95%)
Oct 25, 2004 5.224 5.299 5.216 5.299 684,270 +0.09(+1.70%)
Oct 22, 2004 5.164 5.214 5.104 5.210 471,311 +0.03(+0.56%)
Oct 21, 2004 5.079 5.181 5.079 5.181 336,687 +0.08(+1.66%)
Oct 20, 2004 5.145 5.145 5.012 5.097 2,125,439 -0.03(-0.49%)
Oct 19, 2004 5.210 5.212 5.077 5.122 1,166,475 -0.09(-1.70%)
Oct 18, 2004 5.339 5.339 5.197 5.210 412,170 -0.08(-1.53%)
Oct 15, 2004 5.251 5.336 5.235 5.291 800,476 +0.04(+0.77%)
Oct 14, 2004 5.291 5.297 5.206 5.251 337,206 -0.07(-1.23%)
Oct 13, 2004 5.320 5.332 5.262 5.316 924,724 -0.01(-0.25%)
Oct 12, 2004 5.330 5.353 5.301 5.330 972,452 +0.00(+0.00%)
Oct 11, 2004 5.368 5.397 5.268 5.330 550,165 -0.02(-0.40%)
Oct 08, 2004 5.282 5.357 5.282 5.351 1,306,286 +0.08(+1.50%)
Oct 07, 2004 5.291 5.322 5.272 5.272 1,529,361 -0.02(-0.33%)
Oct 06, 2004 5.314 5.368 5.282 5.289 1,236,770 -0.01(-0.22%)
Oct 05, 2004 5.326 5.368 5.299 5.301 1,708,081 -0.01(-0.18%)
Oct 04, 2004 5.309 5.324 5.264 5.311 1,846,854 +0.04(+0.69%)
Oct 01, 2004 5.208 5.303 5.176 5.274 1,424,568 +0.08(+1.56%)
Sep 30, 2004 5.002 5.193 5.002 5.193 1,479,299 +0.18(+3.58%)
Sep 29, 2004 5.056 5.056 4.973 5.014 446,928 -0.03(-0.69%)
Sep 28, 2004 4.992 5.058 4.992 5.048 1,095,143 +0.08(+1.51%)
Sep 27, 2004 4.952 5.000 4.933 4.973 5,637,576 +0.02(+0.43%)
Sep 24, 2004 5.002 5.002 4.944 4.952 413,207 -0.07(-1.38%)
Sep 23, 2004 5.002 5.041 5.002 5.021 557,947 +0.00(+0.08%)
Sep 22, 2004 5.045 5.045 4.975 5.018 996,315 -0.05(-0.95%)
Sep 21, 2004 4.992 5.106 4.977 5.066 4,600,017 +0.07(+1.47%)
Sep 20, 2004 5.031 5.031 4.987 4.992 728,366 -0.03(-0.58%)
Sep 17, 2004 5.050 5.050 5.012 5.021 1,260,893 -0.03(-0.53%)
Sep 16, 2004 5.062 5.067 5.043 5.048 556,131 +0.00(+0.00%)
Sep 15, 2004 5.085 5.093 5.041 5.048 403,869 -0.03(-0.49%)
Sep 14, 2004 5.099 5.129 5.048 5.073 1,171,144 -0.05(-0.94%)
Sep 13, 2004 5.185 5.187 5.110 5.122 471,829 -0.08(-1.48%)
Sep 10, 2004 5.201 5.224 5.189 5.199 583,886 -0.01(-0.22%)
Sep 09, 2004 5.203 5.243 5.187 5.210 1,242,736 +0.01(+0.15%)
Sep 08, 2004 5.272 5.278 5.178 5.203 510,997 -0.05(-1.03%)
Sep 07, 2004 5.253 5.257 5.239 5.257 925,243 +0.01(+0.26%)
Sep 03, 2004 5.247 5.262 5.233 5.243 164,193 -0.02(-0.37%)
Sep 02, 2004 5.278 5.280 5.243 5.262 335,909 -0.01(-0.18%)
Sep 01, 2004 5.278 5.278 5.247 5.272 427,474 +0.00(+0.00%)
Aug 31, 2004 5.282 5.293 5.251 5.272 661,443 +0.00(+0.00%)
Aug 30, 2004 5.291 5.301 5.253 5.272 681,935 +0.01(+0.11%)
Aug 27, 2004 5.301 5.318 5.264 5.266 337,984 -0.03(-0.65%)
Aug 26, 2004 5.291 5.301 5.272 5.301 647,436 +0.02(+0.36%)
Aug 25, 2004 5.264 5.301 5.262 5.282 1,476,965 +0.02(+0.37%)
Aug 24, 2004 5.291 5.297 5.258 5.262 320,346 -0.04(-0.73%)
Aug 23, 2004 5.301 5.320 5.272 5.301 1,061,422 +0.00(+0.00%)
Aug 20, 2004 5.282 5.309 5.253 5.301 1,034,446 +0.04(+0.73%)
Aug 19, 2004 5.272 5.301 5.245 5.262 1,187,226 -0.01(-0.11%)
Aug 18, 2004 5.295 5.295 5.243 5.268 1,696,408 -0.03(-0.55%)
Aug 17, 2004 5.272 5.314 5.270 5.297 529,155 +0.01(+0.18%)
Aug 16, 2004 5.301 5.301 5.287 5.287 505,809 -0.00(-0.07%)
Aug 13, 2004 5.324 5.334 5.260 5.291 1,826,103 -0.04(-0.79%)
Aug 12, 2004 5.339 5.349 5.309 5.334 1,275,419 -0.01(-0.11%)
Aug 11, 2004 5.339 5.347 5.320 5.339 685,307 +0.00(+0.00%)
Aug 10, 2004 5.349 5.370 5.328 5.339 455,488 -0.00(-0.07%)
Aug 09, 2004 5.328 5.345 5.284 5.343 587,777 +0.02(+0.29%)
Aug 06, 2004 5.339 5.355 5.320 5.328 1,794,458 -0.01(-0.22%)
Aug 05, 2004 5.397 5.480 5.326 5.339 6,494,080 +0.13(+2.40%)
Aug 04, 2004 5.156 5.232 5.154 5.214 2,890,120 +0.06(+1.12%)
Aug 03, 2004 5.195 5.195 5.156 5.156 250,311 -0.04(-0.82%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.