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 )

82.30 -0.63 (-0.76%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	4.148	4.187	4.141	4.160	231,614	+0.00(+0.00%)
Apr 29, 2004	4.141	4.160	4.122	4.160	243,873	-0.01(-0.23%)
Apr 28, 2004	4.070	4.208	4.064	4.169	1,055,827	+0.10(+2.45%)
Apr 27, 2004	4.074	4.074	4.058	4.070	538,346	+0.01(+0.14%)
Apr 26, 2004	4.026	4.064	4.024	4.064	610,335	+0.04(+0.95%)
Apr 23, 2004	4.016	4.045	4.014	4.026	1,064,434	+0.02(+0.48%)
Apr 22, 2004	3.995	4.006	3.966	4.006	721,969	+0.01(+0.29%)
Apr 21, 2004	4.074	4.074	3.982	3.995	679,454	-0.08(-1.93%)
Apr 20, 2004	4.131	4.131	4.029	4.074	190,664	-0.05(-1.21%)
Apr 19, 2004	4.093	4.141	4.092	4.123	293,952	+0.03(+0.75%)
Apr 16, 2004	4.091	4.102	4.074	4.093	530,000	+0.02(+0.52%)
Apr 15, 2004	4.160	4.160	4.026	4.072	499,483	-0.09(-2.12%)
Apr 14, 2004	4.217	4.217	4.122	4.160	431,668	-0.06(-1.32%)
Apr 13, 2004	4.223	4.256	4.189	4.215	1,202,151	-0.03(-0.68%)
Apr 12, 2004	4.267	4.279	4.214	4.244	652,067	-0.01(-0.23%)
Apr 08, 2004	4.313	4.313	4.246	4.254	505,221	-0.04(-0.94%)
Apr 07, 2004	4.344	4.344	4.284	4.294	820,561	-0.05(-1.15%)
Apr 06, 2004	4.344	4.371	4.325	4.344	891,506	+0.00(+0.00%)
Apr 05, 2004	4.325	4.344	4.275	4.344	1,105,384	+0.03(+0.71%)
Apr 02, 2004	4.286	4.313	4.284	4.313	1,458,544	+0.05(+1.17%)

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