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 )

75.43 +1.77 (+2.40%)

Streaming Delayed Price Updated: 1:55 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	18.46	18.47	17.48	17.91	0	-0.15(-0.81%)
Jan 29, 2009	18.25	18.68	17.97	18.06	1,126,798	-0.25(-1.38%)
Jan 28, 2009	17.86	18.55	17.80	18.31	2,496,899	+0.77(+4.37%)
Jan 27, 2009	17.90	18.24	17.54	17.54	1,947,228	-0.44(-2.47%)
Jan 26, 2009	17.59	18.38	17.48	17.99	3,219,104	+0.66(+3.81%)
Jan 23, 2009	16.72	18.00	16.72	17.33	4,090,998	+0.15(+0.89%)
Jan 22, 2009	17.18	17.79	16.86	17.18	2,217,557	-0.20(-1.15%)
Jan 21, 2009	17.44	17.44	16.36	17.38	3,249,434	+0.20(+1.16%)
Jan 20, 2009	18.37	18.40	17.01	17.18	3,673,115	-1.12(-6.12%)
Jan 16, 2009	18.20	18.59	17.84	18.30	1,793,103	+0.35(+1.97%)
Jan 15, 2009	17.97	17.97	17.27	17.94	2,001,414	+0.05(+0.26%)
Jan 14, 2009	17.64	17.90	16.97	17.90	2,025,367	-0.12(-0.68%)
Jan 13, 2009	18.40	18.55	17.66	18.02	1,533,722	-0.46(-2.49%)
Jan 12, 2009	18.17	18.58	17.91	18.48	3,161,429	+0.31(+1.69%)
Jan 09, 2009	18.59	18.76	17.98	18.17	3,602,781	-0.31(-1.70%)
Jan 08, 2009	17.73	18.58	17.63	18.49	5,124,169	+0.57(+3.17%)
Jan 07, 2009	19.02	19.02	17.86	17.92	5,033,370	-0.95(-5.04%)
Jan 06, 2009	18.31	18.96	18.13	18.87	5,942,281	+0.81(+4.46%)
Jan 05, 2009	18.07	18.16	17.75	18.07	3,231,823	-0.06(-0.34%)
Jan 02, 2009	17.85	18.40	17.73	18.13	0	+0.24(+1.33%)

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