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 )

72.81 -0.05 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 29, 2005 6.170 6.269 5.841 5.995 4,921,919 -0.14(-2.35%)
Apr 28, 2005 6.342 6.344 6.134 6.139 1,982,515 -0.21(-3.37%)
Apr 27, 2005 6.409 6.448 6.286 6.353 2,671,973 -0.08(-1.32%)
Apr 26, 2005 6.506 6.531 6.415 6.438 830,306 -0.07(-1.04%)
Apr 25, 2005 6.467 6.602 6.457 6.506 1,944,125 +0.03(+0.45%)
Apr 22, 2005 6.378 6.502 6.378 6.477 2,601,678 +0.11(+1.79%)
Apr 21, 2005 6.288 6.363 6.245 6.363 1,667,875 +0.11(+1.69%)
Apr 20, 2005 6.388 6.457 6.217 6.257 2,291,189 -0.12(-1.81%)
Apr 19, 2005 6.313 6.500 6.313 6.373 3,855,309 +0.19(+3.15%)
Apr 18, 2005 6.226 6.244 6.035 6.178 4,628,550 -0.05(-0.74%)
Apr 15, 2005 6.459 6.488 6.207 6.224 3,656,357 -0.23(-3.61%)
Apr 14, 2005 6.554 6.573 6.446 6.457 1,097,737 -0.10(-1.47%)
Apr 13, 2005 6.673 6.689 6.515 6.554 865,064 -0.12(-1.73%)
Apr 12, 2005 6.727 6.777 6.612 6.670 1,648,681 -0.08(-1.11%)
Apr 11, 2005 6.673 6.779 6.673 6.745 1,319,256 +0.05(+0.81%)
Apr 08, 2005 6.760 6.781 6.689 6.691 719,287 -0.07(-0.97%)
Apr 07, 2005 6.718 6.766 6.698 6.756 1,333,263 +0.05(+0.81%)
Apr 06, 2005 6.756 6.774 6.689 6.702 1,306,546 -0.05(-0.69%)
Apr 05, 2005 6.747 6.818 6.739 6.749 1,521,061 -0.01(-0.20%)
Apr 04, 2005 6.698 6.776 6.612 6.762 2,696,096 +0.07(+1.04%)
Apr 01, 2005 6.617 6.729 6.573 6.693 3,967,884 +0.11(+1.67%)
Mar 31, 2005 6.396 6.648 6.396 6.583 5,444,330 +0.20(+3.17%)
Mar 30, 2005 6.361 6.583 6.321 6.380 9,863,294 -0.20(-3.07%)
Mar 29, 2005 6.677 6.693 6.479 6.583 4,691,322 -0.08(-1.16%)
Mar 28, 2005 6.764 6.776 6.614 6.660 1,692,258 -0.08(-1.14%)
Mar 24, 2005 6.756 6.843 6.668 6.737 2,298,192 +0.01(+0.09%)
Mar 23, 2005 6.943 6.943 6.592 6.731 5,887,109 -0.21(-3.05%)
Mar 22, 2005 7.065 7.117 6.860 6.943 8,773,079 -0.27(-3.69%)
Mar 21, 2005 7.246 7.246 7.176 7.209 820,449 -0.02(-0.27%)
Mar 18, 2005 7.277 7.306 7.213 7.229 1,369,058 -0.02(-0.27%)
Mar 17, 2005 7.132 7.317 7.132 7.248 1,403,817 +0.14(+2.04%)
Mar 16, 2005 7.252 7.252 7.072 7.103 1,172,182 -0.16(-2.20%)
Mar 15, 2005 7.296 7.306 7.161 7.263 1,053,122 -0.03(-0.45%)
Mar 14, 2005 7.219 7.383 7.219 7.296 1,144,686 +0.10(+1.34%)
Mar 11, 2005 7.203 7.221 7.151 7.200 1,062,719 -0.02(-0.29%)
Mar 10, 2005 7.354 7.354 7.003 7.221 2,717,366 -0.14(-1.91%)
Mar 09, 2005 7.373 7.466 7.306 7.362 1,008,507 -0.03(-0.42%)
Mar 08, 2005 7.435 7.435 7.363 7.392 626,685 -0.04(-0.52%)
Mar 07, 2005 7.431 7.489 7.404 7.431 1,817,803 -0.01(-0.13%)
Mar 04, 2005 7.363 7.508 7.363 7.441 962,076 +0.09(+1.18%)
Mar 03, 2005 7.363 7.410 7.309 7.354 1,093,068 -0.06(-0.83%)
Mar 02, 2005 7.446 7.468 7.385 7.415 958,704 -0.04(-0.57%)
Mar 01, 2005 7.452 7.512 7.392 7.458 1,667,875 +0.03(+0.47%)
Feb 28, 2005 7.483 7.537 7.388 7.423 3,682,296 -0.03(-0.41%)
Feb 25, 2005 7.365 7.477 7.354 7.454 1,377,878 +0.12(+1.60%)
Feb 24, 2005 7.111 7.340 7.072 7.336 3,665,436 +0.23(+3.17%)
Feb 23, 2005 7.136 7.205 7.097 7.111 1,340,785 -0.02(-0.30%)
Feb 22, 2005 7.377 7.379 7.113 7.132 2,584,559 -0.26(-3.49%)
Feb 18, 2005 7.419 7.425 7.325 7.390 1,453,360 -0.03(-0.39%)
Feb 17, 2005 7.354 7.481 7.304 7.419 2,525,937 +0.04(+0.60%)
Feb 16, 2005 7.219 7.375 7.146 7.375 2,782,214 +0.11(+1.51%)
Feb 15, 2005 7.273 7.358 7.254 7.265 3,716,535 +0.02(+0.24%)
Feb 14, 2005 7.061 7.279 7.049 7.248 5,477,273 +0.16(+2.31%)
Feb 11, 2005 6.959 7.142 6.920 7.084 3,487,494 +0.13(+1.94%)
Feb 10, 2005 6.968 6.982 6.930 6.949 3,574,909 +0.01(+0.14%)
Feb 09, 2005 6.945 6.986 6.929 6.939 1,472,555 +0.00(+0.00%)
Feb 08, 2005 6.885 6.974 6.849 6.939 2,791,292 +0.06(+0.84%)
Feb 07, 2005 6.749 6.918 6.743 6.882 1,721,310 +0.09(+1.31%)
Feb 04, 2005 6.862 6.880 6.731 6.793 1,174,516 -0.07(-0.98%)
Feb 03, 2005 6.939 6.939 6.833 6.860 1,753,733 +0.02(+0.25%)
Feb 02, 2005 6.808 6.897 6.766 6.843 3,324,857 +0.03(+0.48%)
Feb 01, 2005 6.747 6.822 6.727 6.810 2,081,343 +0.06(+0.94%)
Jan 31, 2005 6.718 6.785 6.702 6.747 1,304,989 +0.10(+1.51%)
Jan 28, 2005 6.641 6.689 6.552 6.646 923,686 +0.10(+1.47%)
Jan 27, 2005 6.494 6.592 6.477 6.550 581,551 +0.06(+0.86%)
Jan 26, 2005 6.448 6.529 6.423 6.494 1,340,785 +0.05(+0.78%)
Jan 25, 2005 6.442 6.592 6.429 6.444 856,504 +0.00(+0.00%)
Jan 24, 2005 6.448 6.506 6.425 6.444 1,259,077 +0.04(+0.69%)
Jan 21, 2005 6.454 6.537 6.400 6.400 774,537 -0.06(-0.90%)
Jan 20, 2005 6.494 6.494 6.380 6.457 1,125,232 -0.05(-0.71%)
Jan 19, 2005 6.563 6.602 6.471 6.504 1,147,021 -0.05(-0.76%)
Jan 18, 2005 6.612 6.675 6.506 6.554 1,205,643 -0.04(-0.67%)
Jan 14, 2005 6.629 6.702 6.563 6.598 1,480,596 -0.01(-0.18%)
Jan 13, 2005 6.581 6.727 6.573 6.610 1,705,746 +0.04(+0.68%)
Jan 12, 2005 6.592 6.592 6.527 6.565 2,165,644 -0.01(-0.18%)
Jan 11, 2005 6.687 6.687 6.538 6.577 1,891,210 -0.11(-1.64%)
Jan 10, 2005 6.670 6.710 6.652 6.687 828,750 +0.03(+0.41%)
Jan 07, 2005 6.691 6.768 6.631 6.660 1,096,699 -0.01(-0.20%)
Jan 06, 2005 6.641 6.685 6.596 6.673 1,815,468 +0.07(+0.99%)
Jan 05, 2005 6.710 6.731 6.598 6.608 2,329,319 -0.08(-1.24%)
Jan 04, 2005 6.816 6.862 6.631 6.691 2,678,977 -0.13(-1.98%)
Jan 03, 2005 6.949 6.972 6.795 6.826 1,934,269 -0.12(-1.78%)
Dec 31, 2004 6.920 6.974 6.910 6.949 758,974 +0.03(+0.42%)
Dec 30, 2004 6.905 6.920 6.872 6.920 421,767 +0.02(+0.25%)
Dec 29, 2004 6.882 6.930 6.828 6.903 968,042 +0.00(+0.06%)
Dec 28, 2004 6.841 6.939 6.839 6.899 3,061,058 +0.06(+0.87%)
Dec 27, 2004 6.845 6.910 6.826 6.839 1,172,700 -0.00(-0.06%)
Dec 23, 2004 6.808 6.862 6.770 6.843 1,751,658 +0.04(+0.60%)
Dec 22, 2004 6.727 6.841 6.689 6.803 4,093,688 +0.12(+1.82%)
Dec 21, 2004 6.650 6.747 6.579 6.681 4,657,601 +0.15(+2.27%)
Dec 20, 2004 6.550 6.650 6.525 6.533 1,795,495 +0.00(+0.00%)
Dec 17, 2004 6.606 6.612 6.456 6.533 1,914,036 -0.07(-1.08%)
Dec 16, 2004 6.614 6.670 6.531 6.604 2,726,964 -0.01(-0.15%)
Dec 15, 2004 6.197 6.670 6.195 6.614 28,334,954 +0.42(+6.82%)
Dec 14, 2004 6.072 6.213 6.041 6.191 14,421,030 +0.02(+0.38%)
Dec 13, 2004 6.168 6.197 6.149 6.168 1,086,064 +0.00(+0.00%)
Dec 10, 2004 6.164 6.168 6.137 6.168 393,234 +0.01(+0.09%)
Dec 09, 2004 6.072 6.163 6.072 6.163 271,581 +0.11(+1.78%)
Dec 08, 2004 6.082 6.111 6.014 6.055 893,078 -0.06(-0.91%)
Dec 07, 2004 6.191 6.191 6.111 6.111 1,182,557 -0.08(-1.31%)
Dec 06, 2004 6.082 6.217 6.082 6.191 477,536 +0.10(+1.65%)
Dec 03, 2004 6.074 6.116 5.999 6.091 1,431,831 +0.02(+0.32%)
Dec 02, 2004 6.207 6.282 6.031 6.072 1,828,438 -0.14(-2.30%)
Dec 01, 2004 6.168 6.284 6.139 6.215 1,160,769 +0.05(+0.75%)
Nov 30, 2004 6.120 6.168 6.112 6.168 947,031 +0.04(+0.72%)
Nov 29, 2004 6.168 6.168 6.120 6.124 726,550 -0.04(-0.72%)
Nov 26, 2004 6.109 6.168 6.109 6.168 177,681 +0.05(+0.79%)
Nov 24, 2004 6.130 6.164 6.118 6.120 680,379 -0.04(-0.72%)
Nov 23, 2004 6.139 6.178 6.132 6.164 1,576,051 +0.03(+0.57%)
Nov 22, 2004 6.062 6.149 6.062 6.130 854,689 +0.06(+1.02%)
Nov 19, 2004 6.197 6.197 6.043 6.068 1,048,193 -0.11(-1.78%)
Nov 18, 2004 6.130 6.224 6.130 6.178 1,659,316 +0.03(+0.47%)
Nov 17, 2004 6.188 6.240 6.130 6.149 826,156 -0.02(-0.31%)
Nov 16, 2004 6.101 6.191 6.087 6.168 2,320,759 +0.12(+1.91%)
Nov 15, 2004 6.033 6.091 5.977 6.053 1,106,556 +0.03(+0.51%)
Nov 12, 2004 5.956 6.047 5.956 6.022 1,014,991 +0.06(+0.94%)
Nov 11, 2004 5.947 5.976 5.927 5.966 335,650 +0.03(+0.49%)
Nov 10, 2004 5.977 6.018 5.927 5.937 2,801,149 -0.06(-0.96%)
Nov 09, 2004 5.648 6.024 5.648 5.995 4,633,737 +0.35(+6.14%)
Nov 08, 2004 5.638 5.767 5.561 5.648 1,408,226 +0.01(+0.17%)
Nov 05, 2004 5.632 5.644 5.553 5.638 616,569 -0.00(-0.03%)
Nov 04, 2004 5.494 5.642 5.455 5.640 926,280 +0.10(+1.77%)
Nov 03, 2004 5.534 5.584 5.486 5.542 1,401,742 +0.07(+1.20%)
Nov 02, 2004 5.397 5.484 5.388 5.476 2,404,542 +0.09(+1.65%)
Nov 01, 2004 5.353 5.417 5.339 5.388 1,878,240 +0.04(+0.76%)
Oct 29, 2004 5.355 5.355 5.282 5.347 792,176 +0.00(+0.07%)
Oct 28, 2004 5.262 5.347 5.262 5.343 1,482,671 +0.03(+0.51%)
Oct 27, 2004 5.359 5.359 5.285 5.316 565,728 -0.03(-0.61%)
Oct 26, 2004 5.282 5.378 5.280 5.349 637,320 +0.05(+0.95%)
Oct 25, 2004 5.224 5.299 5.216 5.299 684,270 +0.09(+1.70%)
Oct 22, 2004 5.164 5.214 5.104 5.210 471,311 +0.03(+0.56%)
Oct 21, 2004 5.079 5.181 5.079 5.181 336,687 +0.08(+1.66%)
Oct 20, 2004 5.145 5.145 5.012 5.097 2,125,439 -0.03(-0.49%)
Oct 19, 2004 5.210 5.212 5.077 5.122 1,166,475 -0.09(-1.70%)
Oct 18, 2004 5.339 5.339 5.197 5.210 412,170 -0.08(-1.53%)
Oct 15, 2004 5.251 5.336 5.235 5.291 800,476 +0.04(+0.77%)
Oct 14, 2004 5.291 5.297 5.206 5.251 337,206 -0.07(-1.23%)
Oct 13, 2004 5.320 5.332 5.262 5.316 924,724 -0.01(-0.25%)
Oct 12, 2004 5.330 5.353 5.301 5.330 972,452 +0.00(+0.00%)
Oct 11, 2004 5.368 5.397 5.268 5.330 550,165 -0.02(-0.40%)
Oct 08, 2004 5.282 5.357 5.282 5.351 1,306,286 +0.08(+1.50%)
Oct 07, 2004 5.291 5.322 5.272 5.272 1,529,361 -0.02(-0.33%)
Oct 06, 2004 5.314 5.368 5.282 5.289 1,236,770 -0.01(-0.22%)
Oct 05, 2004 5.326 5.368 5.299 5.301 1,708,081 -0.01(-0.18%)
Oct 04, 2004 5.309 5.324 5.264 5.311 1,846,854 +0.04(+0.69%)
Oct 01, 2004 5.208 5.303 5.176 5.274 1,424,568 +0.08(+1.56%)
Sep 30, 2004 5.002 5.193 5.002 5.193 1,479,299 +0.18(+3.58%)
Sep 29, 2004 5.056 5.056 4.973 5.014 446,928 -0.03(-0.69%)
Sep 28, 2004 4.992 5.058 4.992 5.048 1,095,143 +0.08(+1.51%)
Sep 27, 2004 4.952 5.000 4.933 4.973 5,637,576 +0.02(+0.43%)
Sep 24, 2004 5.002 5.002 4.944 4.952 413,207 -0.07(-1.38%)
Sep 23, 2004 5.002 5.041 5.002 5.021 557,947 +0.00(+0.08%)
Sep 22, 2004 5.045 5.045 4.975 5.018 996,315 -0.05(-0.95%)
Sep 21, 2004 4.992 5.106 4.977 5.066 4,600,017 +0.07(+1.47%)
Sep 20, 2004 5.031 5.031 4.987 4.992 728,366 -0.03(-0.58%)
Sep 17, 2004 5.050 5.050 5.012 5.021 1,260,893 -0.03(-0.53%)
Sep 16, 2004 5.062 5.067 5.043 5.048 556,131 +0.00(+0.00%)
Sep 15, 2004 5.085 5.093 5.041 5.048 403,869 -0.03(-0.49%)
Sep 14, 2004 5.099 5.129 5.048 5.073 1,171,144 -0.05(-0.94%)
Sep 13, 2004 5.185 5.187 5.110 5.122 471,829 -0.08(-1.48%)
Sep 10, 2004 5.201 5.224 5.189 5.199 583,886 -0.01(-0.22%)
Sep 09, 2004 5.203 5.243 5.187 5.210 1,242,736 +0.01(+0.15%)
Sep 08, 2004 5.272 5.278 5.178 5.203 510,997 -0.05(-1.03%)
Sep 07, 2004 5.253 5.257 5.239 5.257 925,243 +0.01(+0.26%)
Sep 03, 2004 5.247 5.262 5.233 5.243 164,193 -0.02(-0.37%)
Sep 02, 2004 5.278 5.280 5.243 5.262 335,909 -0.01(-0.18%)
Sep 01, 2004 5.278 5.278 5.247 5.272 427,474 +0.00(+0.00%)
Aug 31, 2004 5.282 5.293 5.251 5.272 661,443 +0.00(+0.00%)
Aug 30, 2004 5.291 5.301 5.253 5.272 681,935 +0.01(+0.11%)
Aug 27, 2004 5.301 5.318 5.264 5.266 337,984 -0.03(-0.65%)
Aug 26, 2004 5.291 5.301 5.272 5.301 647,436 +0.02(+0.36%)
Aug 25, 2004 5.264 5.301 5.262 5.282 1,476,965 +0.02(+0.37%)
Aug 24, 2004 5.291 5.297 5.258 5.262 320,346 -0.04(-0.73%)
Aug 23, 2004 5.301 5.320 5.272 5.301 1,061,422 +0.00(+0.00%)
Aug 20, 2004 5.282 5.309 5.253 5.301 1,034,446 +0.04(+0.73%)
Aug 19, 2004 5.272 5.301 5.245 5.262 1,187,226 -0.01(-0.11%)
Aug 18, 2004 5.295 5.295 5.243 5.268 1,696,408 -0.03(-0.55%)
Aug 17, 2004 5.272 5.314 5.270 5.297 529,155 +0.01(+0.18%)
Aug 16, 2004 5.301 5.301 5.287 5.287 505,809 -0.00(-0.07%)
Aug 13, 2004 5.324 5.334 5.260 5.291 1,826,103 -0.04(-0.79%)
Aug 12, 2004 5.339 5.349 5.309 5.334 1,275,419 -0.01(-0.11%)
Aug 11, 2004 5.339 5.347 5.320 5.339 685,307 +0.00(+0.00%)
Aug 10, 2004 5.349 5.370 5.328 5.339 455,488 -0.00(-0.07%)
Aug 09, 2004 5.328 5.345 5.284 5.343 587,777 +0.02(+0.29%)
Aug 06, 2004 5.339 5.355 5.320 5.328 1,794,458 -0.01(-0.22%)
Aug 05, 2004 5.397 5.480 5.326 5.339 6,494,080 +0.13(+2.40%)
Aug 04, 2004 5.156 5.232 5.154 5.214 2,890,120 +0.06(+1.12%)
Aug 03, 2004 5.195 5.195 5.156 5.156 250,311 -0.04(-0.82%)
Aug 02, 2004 5.125 5.210 5.125 5.199 1,579,942 +0.07(+1.43%)
Jul 30, 2004 5.077 5.127 5.060 5.125 678,822 +0.04(+0.76%)
Jul 29, 2004 5.060 5.116 5.060 5.087 1,208,237 +0.03(+0.53%)
Jul 28, 2004 5.006 5.087 4.983 5.060 1,167,513 +0.07(+1.47%)
Jul 27, 2004 4.935 5.031 4.935 4.987 670,522 +0.04(+0.86%)
Jul 26, 2004 5.008 5.008 4.898 4.944 1,573,976 -0.06(-1.27%)
Jul 23, 2004 4.981 5.008 4.952 5.008 665,334 +0.03(+0.70%)
Jul 22, 2004 4.996 5.012 4.908 4.973 851,576 -0.03(-0.65%)
Jul 21, 2004 5.010 5.064 4.992 5.006 1,321,331 +0.01(+0.23%)
Jul 20, 2004 5.012 5.012 4.962 4.994 812,927 -0.02(-0.35%)
Jul 19, 2004 5.089 5.108 4.992 5.012 698,277 -0.12(-2.37%)
Jul 16, 2004 5.139 5.166 5.127 5.133 1,513,798 -0.02(-0.45%)
Jul 15, 2004 5.195 5.218 5.154 5.156 1,055,197 -0.04(-0.74%)
Jul 14, 2004 5.205 5.214 5.137 5.195 1,745,952 -0.03(-0.52%)
Jul 13, 2004 5.147 5.224 5.118 5.222 1,864,752 +0.10(+2.00%)
Jul 12, 2004 4.992 5.147 4.992 5.120 1,887,578 +0.11(+2.15%)
Jul 09, 2004 5.031 5.099 4.985 5.012 592,964 +0.00(+0.00%)
Jul 08, 2004 5.012 5.060 4.975 5.012 1,898,473 +0.00(+0.00%)
Jul 07, 2004 4.913 5.023 4.904 5.012 3,660,767 +0.10(+2.12%)
Jul 06, 2004 4.769 4.935 4.761 4.908 3,112,935 +0.14(+3.04%)
Jul 02, 2004 4.721 4.780 4.694 4.763 409,835 +0.04(+0.86%)
Jul 01, 2004 4.773 4.806 4.646 4.723 1,014,991 -0.06(-1.21%)
Jun 30, 2004 4.674 4.780 4.663 4.780 2,530,865 +0.15(+3.33%)
Jun 29, 2004 4.622 4.665 4.617 4.626 1,840,110 +0.00(+0.08%)
Jun 28, 2004 4.588 4.626 4.541 4.622 1,556,338 +0.02(+0.33%)
Jun 25, 2004 4.482 4.607 4.433 4.607 7,273,028 +0.15(+3.46%)
Jun 24, 2004 4.376 4.480 4.356 4.453 997,353 +0.11(+2.58%)
Jun 23, 2004 4.376 4.405 4.327 4.341 1,055,975 -0.04(-1.01%)
Jun 22, 2004 4.453 4.453 4.383 4.385 695,423 -0.05(-1.09%)
Jun 21, 2004 4.474 4.511 4.424 4.433 807,998 +0.00(+0.04%)
Jun 18, 2004 4.433 4.443 4.430 4.432 1,379,175 -0.00(-0.04%)
Jun 17, 2004 4.443 4.459 4.432 4.433 799,179 +0.00(+0.00%)
Jun 16, 2004 4.472 4.472 4.424 4.433 1,317,180 -0.02(-0.48%)
Jun 15, 2004 4.487 4.487 4.453 4.455 2,152,675 -0.02(-0.39%)
Jun 14, 2004 4.468 4.528 4.462 4.472 1,161,028 +0.03(+0.61%)
Jun 10, 2004 4.482 4.528 4.385 4.445 3,482,306 -0.04(-0.82%)
Jun 09, 2004 4.241 4.482 4.241 4.482 3,535,222 +0.24(+5.73%)
Jun 08, 2004 4.212 4.239 4.196 4.239 260,427 +0.05(+1.10%)
Jun 07, 2004 4.183 4.216 4.169 4.193 586,998 +0.03(+0.69%)
Jun 04, 2004 4.144 4.169 4.125 4.164 713,321 +0.06(+1.41%)
Jun 03, 2004 4.125 4.125 4.069 4.106 845,869 -0.02(-0.47%)
Jun 02, 2004 4.077 4.125 4.077 4.125 1,021,476 +0.07(+1.66%)
Jun 01, 2004 4.083 4.100 4.023 4.058 852,095 -0.02(-0.43%)
May 28, 2004 4.115 4.115 4.046 4.075 828,231 -0.01(-0.33%)
May 27, 2004 4.087 4.094 4.071 4.088 514,110 +0.02(+0.52%)
May 26, 2004 4.009 4.077 4.009 4.067 557,169 +0.07(+1.69%)
May 25, 2004 3.990 4.087 3.971 4.000 429,549 +0.01(+0.24%)
May 24, 2004 3.936 3.990 3.911 3.990 226,447 +0.05(+1.37%)
May 21, 2004 3.934 3.952 3.903 3.936 178,719 -0.01(-0.20%)
May 20, 2004 3.971 3.986 3.942 3.944 204,399 -0.03(-0.68%)
May 19, 2004 3.952 3.992 3.952 3.971 169,900 +0.02(+0.49%)
May 18, 2004 3.919 4.000 3.919 3.952 273,137 +0.03(+0.84%)
May 17, 2004 4.077 4.077 3.903 3.919 173,012 -0.12(-2.96%)
May 14, 2004 3.894 4.087 3.884 4.038 1,030,036 +0.19(+4.80%)
May 13, 2004 3.952 3.952 3.830 3.853 257,314 -0.10(-2.44%)
May 12, 2004 3.990 3.990 3.867 3.950 171,456 -0.02(-0.53%)
May 11, 2004 3.782 3.998 3.782 3.971 1,987,962 +0.19(+5.00%)
May 10, 2004 3.768 3.788 3.695 3.782 712,802 -0.01(-0.36%)
May 07, 2004 3.799 3.847 3.759 3.795 1,215,500 -0.02(-0.56%)
May 06, 2004 3.861 3.861 3.797 3.817 145,258 -0.04(-0.95%)
May 05, 2004 3.913 3.913 3.836 3.853 904,232 -0.05(-1.28%)
May 04, 2004 4.067 4.067 3.900 3.903 1,156,099 -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.
 
 
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.