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 )

76.65 +1.52 (+2.02%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	4.975	5.164	4.975	5.164	1,487,496	+0.18(+3.58%)
Sep 29, 2004	5.028	5.028	4.946	4.986	449,404	-0.03(-0.69%)
Sep 28, 2004	4.965	5.030	4.965	5.021	1,101,211	+0.07(+1.51%)
Sep 27, 2004	4.925	4.973	4.906	4.946	5,668,813	+0.02(+0.43%)
Sep 24, 2004	4.975	4.975	4.917	4.925	415,497	-0.07(-1.38%)
Sep 23, 2004	4.975	5.013	4.975	4.994	561,038	+0.00(+0.08%)
Sep 22, 2004	5.017	5.017	4.948	4.990	1,001,836	-0.05(-0.95%)
Sep 21, 2004	4.965	5.078	4.950	5.038	4,625,506	+0.07(+1.47%)
Sep 20, 2004	5.003	5.003	4.959	4.965	732,402	-0.03(-0.58%)
Sep 17, 2004	5.022	5.022	4.984	4.994	1,267,880	-0.03(-0.53%)
Sep 16, 2004	5.034	5.039	5.015	5.021	559,213	+0.00(+0.00%)
Sep 15, 2004	5.057	5.065	5.013	5.021	406,107	-0.02(-0.49%)
Sep 14, 2004	5.070	5.101	5.021	5.045	1,177,633	-0.05(-0.94%)
Sep 13, 2004	5.157	5.159	5.082	5.093	474,444	-0.08(-1.48%)
Sep 10, 2004	5.172	5.195	5.161	5.170	587,121	-0.01(-0.22%)
Sep 09, 2004	5.174	5.214	5.159	5.182	1,249,622	+0.01(+0.15%)
Sep 08, 2004	5.243	5.249	5.149	5.174	513,829	-0.05(-1.03%)
Sep 07, 2004	5.224	5.228	5.210	5.228	930,369	+0.01(+0.26%)
Sep 03, 2004	5.218	5.233	5.205	5.214	165,103	-0.02(-0.37%)
Sep 02, 2004	5.249	5.251	5.214	5.233	337,770	-0.01(-0.18%)

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