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 )

70.52 -2.90 (-3.95%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
May 31, 2002 2.072 2.084 2.041 2.059 792,176 -0.14(-6.32%)
May 28, 2002 2.244 2.244 2.163 2.197 194,023 -0.03(-1.21%)
May 27, 2002 2.205 2.226 2.163 2.224 1,099,293 +0.00(+0.00%)
May 24, 2002 2.205 2.226 2.163 2.224 1,080,098 +0.02(+0.87%)
May 23, 2002 2.161 2.224 2.161 2.205 1,466,589 +0.05(+2.51%)
May 22, 2002 2.055 2.153 2.055 2.151 855,986 +0.10(+4.69%)
May 21, 2002 2.072 2.097 2.037 2.055 543,680 +0.01(+0.57%)
May 20, 2002 1.924 2.070 1.924 2.043 1,247,664 +0.12(+6.21%)
May 17, 2002 1.912 1.947 1.881 1.924 2,396,501 +0.01(+0.61%)
May 16, 2002 1.987 1.987 1.901 1.912 2,473,280 -0.08(-3.78%)
May 15, 2002 2.003 2.082 1.935 1.987 1,644,530 -0.01(-0.67%)
May 14, 2002 2.128 2.128 1.978 2.001 4,753,316 -0.05(-2.54%)
May 13, 2002 2.197 2.197 1.941 2.053 6,026,401 -0.13(-5.92%)
May 10, 2002 2.452 2.452 2.136 2.182 8,695,262 -0.29(-11.70%)
May 09, 2002 2.467 2.523 2.467 2.471 101,836,400 -0.01(-0.31%)
May 08, 2002 2.475 2.504 2.409 2.479 3,626,787 +0.01(+0.23%)
May 07, 2002 2.479 2.490 2.440 2.473 1,221,466 +0.01(+0.55%)
May 06, 2002 2.504 2.523 2.460 2.460 1,219,909 -0.06(-2.30%)
May 03, 2002 2.463 2.525 2.463 2.517 714,359 +0.05(+2.19%)
May 02, 2002 2.429 2.471 2.409 2.463 613,456 +0.01(+0.31%)
May 01, 2002 2.409 2.490 2.390 2.456 1,223,800 +0.04(+1.76%)
Apr 30, 2002 2.336 2.442 2.313 2.413 921,871 +0.03(+1.29%)
Apr 29, 2002 2.379 2.408 2.367 2.383 925,761 -0.02(-0.64%)
Apr 26, 2002 2.332 2.421 2.332 2.398 901,119 -0.02(-0.72%)
Apr 25, 2002 2.429 2.448 2.386 2.415 941,325 -0.03(-1.34%)
Apr 24, 2002 2.504 2.516 2.425 2.448 984,124 -0.08(-2.98%)
Apr 23, 2002 2.506 2.541 2.489 2.523 1,338,969 +0.05(+1.87%)
Apr 22, 2002 2.473 2.500 2.467 2.477 482,983 -0.02(-0.62%)
Apr 19, 2002 2.500 2.502 2.462 2.492 683,491 -0.01(-0.31%)
Apr 18, 2002 2.471 2.500 2.469 2.500 941,584 +0.02(+0.78%)
Apr 17, 2002 2.479 2.487 2.460 2.481 652,105 +0.02(+0.86%)
Apr 16, 2002 2.375 2.467 2.375 2.460 2,072,783 +0.04(+1.84%)
Apr 15, 2002 2.446 2.477 2.411 2.415 31,930,872 -0.03(-1.26%)
Apr 12, 2002 2.394 2.446 2.390 2.446 1,238,326 +0.03(+1.36%)
Apr 11, 2002 2.427 2.454 2.413 2.413 89,748,840 -0.03(-1.34%)
Apr 10, 2002 2.384 2.446 2.384 2.446 1,306,286 +0.03(+1.20%)
Apr 09, 2002 2.373 2.417 2.371 2.417 1,564,119 +0.03(+1.13%)
Apr 08, 2002 2.373 2.400 2.363 2.390 1,561,007 -0.00(-0.08%)
Apr 05, 2002 2.431 2.442 2.392 2.392 1,462,958 -0.03(-1.19%)
Apr 04, 2002 2.381 2.448 2.381 2.421 5,643,282 +0.07(+2.87%)
Apr 03, 2002 2.332 2.392 2.332 2.354 2,232,307 +0.03(+1.24%)
Apr 02, 2002 2.207 2.371 2.207 2.325 2,189,249 +0.00(+0.08%)
Apr 01, 2002 2.255 2.340 2.255 2.323 1,768,519 -0.00(-0.08%)
Mar 29, 2002 2.321 2.346 2.298 2.325 1,863,715 +0.00(+0.00%)
Mar 28, 2002 2.321 2.346 2.298 2.325 1,862,677 -0.02(-0.66%)
Mar 27, 2002 2.275 2.350 2.236 2.340 93,198,720 +0.06(+2.45%)
Mar 26, 2002 2.323 2.365 2.240 2.284 14,647,996 -0.23(-8.99%)
Mar 25, 2002 2.516 2.543 2.467 2.510 2,535,534 -0.01(-0.23%)
Mar 22, 2002 2.552 2.569 2.498 2.516 1,664,503 -0.02(-0.91%)
Mar 21, 2002 2.469 2.560 2.465 2.539 2,817,750 +0.05(+1.93%)
Mar 20, 2002 2.479 2.500 2.448 2.490 1,013,435 +0.00(+0.08%)
Mar 19, 2002 2.496 2.533 2.469 2.489 1,642,196 +0.01(+0.47%)
Mar 18, 2002 2.400 2.485 2.400 2.477 2,570,292 +0.03(+1.42%)
Mar 15, 2002 2.431 2.456 2.423 2.442 1,280,088 +0.00(+0.08%)
Mar 14, 2002 2.427 2.465 2.423 2.440 1,386,956 -0.01(-0.24%)
Mar 13, 2002 2.419 2.467 2.419 2.446 1,441,947 -0.01(-0.47%)
Mar 12, 2002 2.429 2.475 2.429 2.458 1,086,324 -0.02(-0.78%)
Mar 11, 2002 2.446 2.487 2.425 2.477 1,733,242 +0.03(+1.42%)
Mar 08, 2002 2.411 2.458 2.411 2.442 4,020,540 +0.03(+1.36%)
Mar 07, 2002 2.463 2.467 2.400 2.409 2,796,739 -0.02(-0.95%)
Mar 06, 2002 2.419 2.444 2.352 2.433 2,397,539 +0.05(+2.10%)
Mar 05, 2002 2.332 2.409 2.319 2.383 21,503,406 +0.05(+2.15%)
Mar 04, 2002 2.271 2.334 2.267 2.332 1,711,193 +0.04(+1.85%)
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.