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

- Apartments

Recent Quotes

My Watchlist

Indicators

NRG Energy (NY: NRG )

80.98 -3.66 (-4.32%)

Streaming Delayed Price Updated: 10:11 AM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	6.086	6.134	6.079	6.134	952,279	+0.04(+0.72%)
Nov 29, 2004	6.134	6.134	6.086	6.090	730,576	-0.04(-0.72%)
Nov 26, 2004	6.075	6.134	6.075	6.134	178,666	+0.05(+0.79%)
Nov 24, 2004	6.096	6.130	6.084	6.086	684,149	-0.04(-0.72%)
Nov 23, 2004	6.106	6.144	6.098	6.130	1,584,784	+0.03(+0.57%)
Nov 22, 2004	6.029	6.115	6.029	6.096	859,424	+0.06(+1.02%)
Nov 19, 2004	6.163	6.163	6.010	6.035	1,054,001	-0.11(-1.78%)
Nov 18, 2004	6.096	6.190	6.096	6.144	1,668,510	+0.03(+0.47%)
Nov 17, 2004	6.154	6.205	6.096	6.115	830,733	-0.02(-0.31%)
Nov 16, 2004	6.067	6.157	6.054	6.134	2,333,619	+0.12(+1.91%)
Nov 15, 2004	6.000	6.058	5.945	6.019	1,112,687	+0.03(+0.51%)
Nov 12, 2004	5.923	6.014	5.923	5.989	1,020,616	+0.06(+0.94%)
Nov 11, 2004	5.914	5.943	5.895	5.933	337,510	+0.03(+0.49%)
Nov 10, 2004	5.945	5.985	5.895	5.904	2,816,670	-0.06(-0.96%)
Nov 09, 2004	5.617	5.991	5.617	5.962	4,659,413	+0.35(+6.14%)
Nov 08, 2004	5.607	5.736	5.530	5.617	1,416,029	+0.01(+0.17%)
Nov 05, 2004	5.601	5.613	5.523	5.607	619,985	-0.00(-0.03%)
Nov 04, 2004	5.463	5.611	5.425	5.609	931,413	+0.10(+1.77%)
Nov 03, 2004	5.504	5.553	5.456	5.511	1,409,509	+0.07(+1.20%)
Nov 02, 2004	5.368	5.454	5.358	5.446	2,417,866	+0.09(+1.65%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

NRG Energy (NY: NRG )

Historical Prices