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 )

73.66 +0.99 (+1.36%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	4.093	4.093	4.024	4.052	832,820	-0.01(-0.33%)
May 27, 2004	4.064	4.072	4.049	4.066	516,959	+0.02(+0.52%)
May 26, 2004	3.987	4.054	3.987	4.045	560,256	+0.07(+1.69%)
May 25, 2004	3.968	4.064	3.949	3.978	431,929	+0.01(+0.24%)
May 24, 2004	3.914	3.968	3.890	3.968	227,701	+0.05(+1.37%)
May 21, 2004	3.913	3.930	3.882	3.914	179,709	-0.01(-0.20%)
May 20, 2004	3.949	3.964	3.920	3.922	205,531	-0.03(-0.68%)
May 19, 2004	3.930	3.970	3.930	3.949	170,841	+0.02(+0.49%)
May 18, 2004	3.897	3.978	3.897	3.930	274,650	+0.03(+0.84%)
May 17, 2004	4.054	4.054	3.882	3.897	173,971	-0.12(-2.96%)
May 14, 2004	3.872	4.064	3.863	4.016	1,035,743	+0.18(+4.80%)
May 13, 2004	3.930	3.930	3.809	3.832	258,740	-0.10(-2.44%)
May 12, 2004	3.968	3.968	3.845	3.928	172,406	-0.02(-0.53%)
May 11, 2004	3.761	3.976	3.761	3.949	1,998,978	+0.19(+5.00%)
May 10, 2004	3.748	3.767	3.675	3.761	716,752	-0.01(-0.36%)
May 07, 2004	3.778	3.826	3.738	3.775	1,222,235	-0.02(-0.56%)
May 06, 2004	3.840	3.840	3.776	3.796	146,063	-0.04(-0.95%)
May 05, 2004	3.891	3.891	3.815	3.832	909,242	-0.05(-1.28%)
May 04, 2004	4.045	4.045	3.878	3.882	1,162,505	-0.16(-4.03%)

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