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 )

84.49 +2.41 (+2.94%)

Official Closing Price Updated: 4:10 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	4.649	4.754	4.637	4.754	2,544,889	+0.15(+3.33%)
Jun 29, 2004	4.597	4.639	4.591	4.601	1,850,306	+0.00(+0.08%)
Jun 28, 2004	4.562	4.601	4.516	4.597	1,564,961	+0.02(+0.33%)
Jun 25, 2004	4.457	4.582	4.409	4.582	7,313,328	+0.15(+3.46%)
Jun 24, 2004	4.352	4.455	4.332	4.428	1,002,879	+0.11(+2.58%)
Jun 23, 2004	4.352	4.380	4.304	4.317	1,061,826	-0.04(-1.01%)
Jun 22, 2004	4.428	4.428	4.359	4.361	699,277	-0.05(-1.09%)
Jun 21, 2004	4.449	4.486	4.399	4.409	812,476	+0.00(+0.04%)
Jun 18, 2004	4.409	4.419	4.405	4.407	1,386,817	-0.00(-0.04%)
Jun 17, 2004	4.419	4.434	4.407	4.409	803,607	+0.00(+0.00%)
Jun 16, 2004	4.447	4.447	4.399	4.409	1,324,479	-0.02(-0.48%)
Jun 15, 2004	4.463	4.463	4.428	4.430	2,164,603	-0.02(-0.39%)
Jun 14, 2004	4.444	4.503	4.438	4.447	1,167,461	+0.03(+0.61%)
Jun 10, 2004	4.457	4.503	4.361	4.421	3,501,602	-0.04(-0.82%)
Jun 09, 2004	4.217	4.457	4.217	4.457	3,554,811	+0.24(+5.73%)
Jun 08, 2004	4.189	4.215	4.173	4.215	261,870	+0.05(+1.10%)
Jun 07, 2004	4.160	4.192	4.146	4.169	590,251	+0.03(+0.69%)
Jun 04, 2004	4.122	4.146	4.102	4.141	717,274	+0.06(+1.41%)
Jun 03, 2004	4.102	4.102	4.047	4.083	850,556	-0.02(-0.47%)
Jun 02, 2004	4.054	4.102	4.054	4.102	1,027,136	+0.07(+1.66%)

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