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:

NRG Energy (NY: NRG )

67.67 +1.05 (+1.58%)
Streaming Delayed Price Updated: 11:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 34.39 34.71 33.52 33.60 3,077,731 -0.84(-2.45%)
Apr 28, 2022 34.18 34.67 33.58 34.44 3,095,293 +0.55(+1.61%)
Apr 27, 2022 34.46 34.94 33.87 33.89 2,992,864 -0.66(-1.90%)
Apr 26, 2022 34.71 35.23 34.55 34.55 2,759,897 -0.32(-0.90%)
Apr 25, 2022 35.03 35.09 33.93 34.87 2,634,219 -0.28(-0.79%)
Apr 22, 2022 36.57 36.65 35.00 35.14 2,863,299 -1.70(-4.61%)
Apr 21, 2022 38.01 38.34 36.82 36.84 3,159,062 -1.42(-3.71%)
Apr 20, 2022 37.07 38.49 36.97 38.26 3,342,226 +1.45(+3.93%)
Apr 19, 2022 37.09 37.16 36.20 36.81 2,238,620 -0.11(-0.30%)
Apr 18, 2022 36.39 37.03 36.38 36.92 2,031,847 +0.59(+1.63%)
Apr 14, 2022 36.02 36.40 35.95 36.33 2,179,426 +0.39(+1.08%)
Apr 13, 2022 35.90 36.16 35.45 35.94 1,745,621 -0.09(-0.26%)
Apr 12, 2022 35.76 36.36 35.64 36.03 2,136,811 +0.31(+0.86%)
Apr 11, 2022 36.68 36.87 35.70 35.73 2,101,526 -0.94(-2.55%)
Apr 08, 2022 36.38 36.78 36.15 36.66 2,245,789 +0.47(+1.31%)
Apr 07, 2022 36.34 36.48 35.83 36.19 2,363,041 -0.16(-0.43%)
Apr 06, 2022 34.71 36.48 34.46 36.35 3,396,093 +1.47(+4.23%)
Apr 05, 2022 34.93 35.15 34.43 34.87 2,418,395 -0.05(-0.13%)
Apr 04, 2022 35.51 35.60 34.85 34.92 2,061,095 -0.68(-1.90%)
Apr 01, 2022 35.75 35.84 35.25 35.60 2,323,090 +0.04(+0.10%)
Mar 31, 2022 35.25 36.13 35.25 35.56 2,706,670 +0.32(+0.89%)
Mar 30, 2022 35.37 35.70 35.08 35.25 2,097,721 -0.12(-0.34%)
Mar 29, 2022 35.09 35.50 34.87 35.37 1,943,873 +0.50(+1.44%)
Mar 28, 2022 34.46 35.14 34.37 34.87 1,994,869 +0.54(+1.57%)
Mar 25, 2022 33.80 34.62 33.60 34.33 3,028,908 +0.54(+1.59%)
Mar 24, 2022 33.78 33.92 33.50 33.79 2,572,856 +0.14(+0.41%)
Mar 23, 2022 34.63 34.65 33.64 33.65 3,779,077 -1.18(-3.38%)
Mar 22, 2022 34.61 35.28 34.61 34.83 2,577,309 +0.35(+1.02%)
Mar 21, 2022 34.86 35.30 34.38 34.48 3,399,718 -0.67(-1.90%)
Mar 18, 2022 35.70 35.96 35.12 35.14 11,613,992 -0.71(-1.99%)
Mar 17, 2022 36.22 36.50 35.76 35.86 2,760,112 -0.48(-1.33%)
Mar 16, 2022 36.19 36.86 35.83 36.34 2,825,070 +0.26(+0.72%)
Mar 15, 2022 35.99 36.41 35.33 36.08 2,879,153 +0.21(+0.59%)
Mar 14, 2022 36.24 36.56 35.48 35.87 3,152,493 +0.19(+0.55%)
Mar 11, 2022 35.07 35.90 34.99 35.67 2,914,408 +0.77(+2.20%)
Mar 10, 2022 34.88 34.92 34.13 34.90 2,491,526 -0.23(-0.66%)
Mar 09, 2022 35.07 35.50 34.70 35.13 3,735,363 +0.43(+1.23%)
Mar 08, 2022 35.14 35.61 34.62 34.71 4,643,999 -0.53(-1.50%)
Mar 07, 2022 34.74 36.00 34.67 35.24 4,123,429 +0.42(+1.20%)
Mar 04, 2022 34.25 34.89 34.00 34.82 3,252,338 +0.17(+0.48%)
Mar 03, 2022 34.98 35.49 34.63 34.65 2,714,375 -0.32(-0.93%)
Mar 02, 2022 34.01 35.17 33.84 34.98 3,121,004 +1.10(+3.26%)
Mar 01, 2022 34.94 34.96 33.34 33.87 4,172,932 -1.21(-3.44%)
Feb 28, 2022 34.96 35.38 34.30 35.08 2,938,639 -0.14(-0.39%)
Feb 25, 2022 35.63 35.36 34.75 35.22 2,750,088 -0.18(-0.50%)
Feb 24, 2022 34.49 35.43 33.98 35.39 3,834,819 +1.24(+3.64%)
Feb 23, 2022 34.67 34.93 34.02 34.15 2,985,450 -0.41(-1.18%)
Feb 22, 2022 35.32 35.41 34.28 34.56 4,379,964 -1.07(-2.99%)
Feb 18, 2022 35.63 0 +0.10(+0.29%)
Feb 17, 2022 35.99 36.14 35.41 35.52 2,323,192 -0.71(-1.97%)
Feb 16, 2022 36.26 36.49 35.95 36.24 1,114,710 +0.13(+0.36%)
Feb 15, 2022 36.08 36.36 35.79 36.11 2,409,428 +0.25(+0.70%)
Feb 14, 2022 37.00 37.04 35.38 35.86 2,871,265 -0.94(-2.54%)
Feb 11, 2022 37.26 38.01 36.65 36.79 2,831,041 -0.41(-1.10%)
Feb 10, 2022 37.49 38.17 37.06 37.20 1,957,619 -0.70(-1.83%)
Feb 09, 2022 37.28 38.15 37.11 37.90 2,230,785 +0.98(+2.66%)
Feb 08, 2022 37.15 37.45 36.73 36.91 2,554,762 -0.07(-0.20%)
Feb 07, 2022 36.44 37.21 36.33 36.99 3,458,176 +0.50(+1.37%)
Feb 04, 2022 36.29 36.93 35.83 36.49 2,184,532 -0.05(-0.13%)
Feb 03, 2022 36.43 36.53 3,102,931 -0.44(-1.18%)
Feb 02, 2022 35.69 37.02 34.83 36.97 4,583,823 +1.05(+2.92%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.