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 )

74.29 +1.34 (+1.84%)

Streaming Delayed Price Updated: 12:46 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2024	74.60	76.54	72.64	72.95	3,902,361	-0.98(-1.33%)
Apr 12, 2024	74.32	76.11	73.54	73.93	4,281,597	-0.66(-0.88%)
Apr 11, 2024	73.68	74.84	72.72	74.59	3,657,329	+1.41(+1.93%)
Apr 10, 2024	71.94	74.72	71.63	73.18	5,150,139	+0.41(+0.56%)
Apr 09, 2024	74.19	74.74	71.39	72.77	3,187,053	-1.04(-1.41%)
Apr 08, 2024	72.30	73.84	72.13	73.81	3,315,498	+1.04(+1.43%)
Apr 05, 2024	71.00	73.08	70.74	72.77	3,256,541	+2.07(+2.93%)
Apr 04, 2024	72.43	73.13	70.48	70.70	4,514,658	-1.31(-1.82%)
Apr 03, 2024	69.17	73.02	69.17	72.01	5,366,916	+3.41(+4.97%)
Apr 02, 2024	69.50	69.56	67.91	68.60	3,194,774	-1.55(-2.21%)
Apr 01, 2024	67.60	70.19	66.90	70.15	3,717,927	+2.46(+3.63%)
Mar 28, 2024	66.40	67.75	67.74	67.69	2,571,824	+1.07(+1.61%)
Mar 27, 2024	66.43	66.90	66.39	66.62	2,595,379	+0.74(+1.12%)
Mar 26, 2024	68.05	68.50	65.86	65.88	3,471,946	-2.25(-3.30%)
Mar 25, 2024	67.75	68.57	67.47	68.13	3,696,783	+0.96(+1.43%)
Mar 22, 2024	67.27	67.71	66.98	67.17	2,197,688	+0.13(+0.19%)
Mar 21, 2024	67.64	67.95	66.55	67.04	3,171,396	-0.10(-0.15%)
Mar 20, 2024	66.59	67.96	66.33	67.14	3,538,089	+0.48(+0.72%)
Mar 19, 2024	64.71	66.95	63.84	66.66	5,480,144	+1.66(+2.55%)
Mar 18, 2024	64.55	66.15	63.84	65.00	6,886,655	+1.07(+1.67%)
Mar 15, 2024	63.04	64.81	62.56	63.93	17,662,616	+0.54(+0.85%)
Mar 14, 2024	62.59	64.49	62.40	63.39	4,970,154	+0.95(+1.52%)
Mar 13, 2024	62.49	63.67	62.14	62.44	5,874,979	+0.14(+0.22%)
Mar 12, 2024	60.40	62.33	60.23	62.30	2,915,407	+1.85(+3.06%)
Mar 11, 2024	60.66	60.80	59.50	60.45	2,574,811	-0.28(-0.46%)
Mar 08, 2024	60.65	60.98	60.03	60.73	3,058,658	+0.11(+0.18%)
Mar 07, 2024	61.87	61.89	60.26	60.62	3,659,292	-0.84(-1.37%)
Mar 06, 2024	60.51	61.50	59.65	61.46	4,650,885	+1.45(+2.42%)
Mar 05, 2024	57.73	60.36	57.65	60.01	7,915,958	+2.32(+4.02%)
Mar 04, 2024	56.44	58.01	55.96	57.69	5,358,844	+0.98(+1.73%)
Mar 01, 2024	55.78	56.76	55.50	56.71	4,567,803	+1.39(+2.51%)
Feb 29, 2024	54.70	55.40	54.12	55.32	4,439,892	+0.62(+1.13%)
Feb 28, 2024	53.49	56.09	52.96	54.70	4,724,935	+0.66(+1.22%)
Feb 27, 2024	52.82	54.07	52.57	54.04	3,572,440	+1.27(+2.41%)
Feb 26, 2024	51.60	53.07	51.58	52.77	3,759,843	+1.22(+2.37%)
Feb 23, 2024	52.33	52.33	51.48	51.55	3,043,764	-0.33(-0.64%)
Feb 22, 2024	52.05	52.17	51.71	51.88	2,815,362	+0.01(+0.02%)
Feb 21, 2024	51.80	52.16	51.49	51.87	1,994,117	+0.17(+0.33%)
Feb 20, 2024	51.55	52.30	51.42	51.70	2,388,200	-0.20(-0.39%)
Feb 16, 2024	51.84	52.68	51.80	51.90	1,862,299	-0.12(-0.23%)
Feb 15, 2024	52.21	52.49	51.79	52.02	2,125,226	-0.04(-0.08%)
Feb 14, 2024	52.49	52.72	51.89	52.06	2,055,469	+0.14(+0.27%)
Feb 13, 2024	51.55	52.34	51.31	51.92	2,265,265	+0.16(+0.31%)
Feb 12, 2024	52.42	52.60	51.26	51.76	2,521,572	-0.61(-1.16%)
Feb 09, 2024	52.28	52.56	51.98	52.37	1,875,321	+0.02(+0.04%)
Feb 08, 2024	52.92	53.19	51.94	52.35	3,141,203	-0.64(-1.21%)
Feb 07, 2024	53.64	53.84	52.29	52.99	4,019,877	-0.53(-0.99%)
Feb 06, 2024	53.68	53.94	53.13	53.52	2,250,863	-0.16(-0.30%)
Feb 05, 2024	54.28	54.48	53.44	53.68	3,277,003	-1.05(-1.92%)
Feb 02, 2024	53.93	55.36	53.70	54.73	2,890,924	+0.48(+0.88%)

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