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
Markets:
Overview
News
Currencies
International
Treasuries

NRG Energy (NY:NRG)

178.96 -2.38 (-1.31%)
Official Closing Price Updated: 7:00 PM EST, Feb 27, 2026 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 (%)
Feb 27, 2026 179.98 181.09 174.21 178.96 2,614,116 -2.38(-1.31%)
Feb 26, 2026 183.00 183.68 173.58 181.34 2,364,916 -2.25(-1.23%)
Feb 25, 2026 186.56 189.96 180.89 183.59 2,648,862 -0.44(-0.24%)
Feb 24, 2026 173.27 184.84 163.76 184.03 3,753,619 +7.51(+4.25%)
Feb 23, 2026 177.54 182.04 175.11 176.52 2,192,292 -2.66(-1.48%)
Feb 20, 2026 175.14 180.11 174.00 179.18 2,189,647 +4.17(+2.38%)
Feb 19, 2026 170.48 175.28 169.66 175.01 1,623,325 +3.95(+2.31%)
Feb 18, 2026 174.50 176.44 170.55 171.06 1,518,116 -2.39(-1.38%)
Feb 17, 2026 173.12 177.71 170.86 173.45 2,414,502 +1.10(+0.64%)
Feb 13, 2026 161.69 172.68 161.53 172.35 3,348,868 +10.55(+6.52%)
Feb 12, 2026 162.21 166.25 158.46 161.80 2,535,103 +1.17(+0.73%)
Feb 11, 2026 158.45 160.96 156.62 160.63 1,665,082 +4.20(+2.68%)
Feb 10, 2026 157.02 158.69 154.01 156.43 1,745,364 +0.71(+0.46%)
Feb 09, 2026 154.17 158.35 152.78 155.72 1,712,560 +2.40(+1.57%)
Feb 06, 2026 148.96 153.57 148.01 153.32 2,064,218 +8.88(+6.15%)
Feb 05, 2026 142.38 147.46 141.81 144.44 2,440,978 +0.45(+0.31%)
Feb 04, 2026 151.91 153.47 140.49 143.99 3,453,268 -8.19(-5.38%)
Feb 03, 2026 151.61 154.56 147.72 152.18 2,038,882 +3.07(+2.06%)
Feb 02, 2026 152.11 153.32 148.58 149.11 1,886,465 -3.52(-2.31%)
Jan 30, 2026 153.11 156.97 150.87 152.63 1,720,209 -1.09(-0.71%)
Jan 29, 2026 155.39 157.20 151.18 153.72 1,624,971 -1.39(-0.90%)
Jan 28, 2026 157.00 157.50 153.00 155.11 1,532,973 -0.93(-0.60%)
Jan 27, 2026 149.32 156.41 149.32 156.04 1,539,084 +6.11(+4.08%)
Jan 26, 2026 150.21 151.33 148.99 149.93 1,834,075 +0.63(+0.42%)
Jan 23, 2026 150.98 152.24 146.91 149.30 2,296,446 -1.79(-1.18%)
Jan 22, 2026 152.82 153.56 149.56 151.09 1,713,361 +0.41(+0.27%)
Jan 21, 2026 151.26 151.92 147.24 150.68 1,701,852 +1.77(+1.19%)
Jan 20, 2026 146.59 152.59 145.52 148.91 1,909,103 -3.14(-2.07%)
Jan 16, 2026 153.75 156.78 148.87 152.05 3,462,601 -6.45(-4.07%)
Jan 15, 2026 152.03 159.25 151.40 158.50 2,332,959 +8.67(+5.79%)
Jan 14, 2026 149.26 150.62 147.51 149.83 1,775,010 -0.76(-0.50%)
Jan 13, 2026 149.27 152.35 148.39 150.59 1,715,105 +1.70(+1.14%)
Jan 12, 2026 146.56 149.74 146.00 148.89 2,024,340 -0.38(-0.25%)
Jan 09, 2026 150.64 151.79 147.62 149.27 2,506,855 +5.74(+4.00%)
Jan 08, 2026 148.06 148.99 141.97 143.53 2,549,745 -5.38(-3.61%)
Jan 07, 2026 157.51 157.88 148.20 148.91 2,618,994 -10.72(-6.72%)
Jan 06, 2026 161.21 161.21 155.82 159.63 2,038,564 -1.96(-1.21%)
Jan 05, 2026 168.49 170.24 159.00 161.59 1,700,636 -4.57(-2.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.