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
Overview
News
Currencies
International
Treasuries

NRG Energy (NY: NRG )

87.09 +5.26 (+6.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 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 (%)
May 28, 2004 4.070 4.070 4.002 4.030 837,425 -0.01(-0.33%)
May 27, 2004 4.042 4.049 4.026 4.044 519,817 +0.02(+0.52%)
May 26, 2004 3.965 4.032 3.965 4.023 563,354 +0.07(+1.69%)
May 25, 2004 3.946 4.042 3.927 3.956 434,317 +0.01(+0.24%)
May 24, 2004 3.893 3.946 3.868 3.946 228,960 +0.05(+1.37%)
May 21, 2004 3.891 3.908 3.861 3.893 180,703 -0.01(-0.20%)
May 20, 2004 3.927 3.943 3.899 3.901 206,668 -0.03(-0.68%)
May 19, 2004 3.908 3.948 3.908 3.927 171,786 +0.02(+0.49%)
May 18, 2004 3.876 3.956 3.876 3.908 276,169 +0.03(+0.84%)
May 17, 2004 4.032 4.032 3.861 3.876 174,933 -0.12(-2.96%)
May 14, 2004 3.851 4.042 3.841 3.994 1,041,470 +0.18(+4.80%)
May 13, 2004 3.908 3.908 3.788 3.811 260,170 -0.10(-2.44%)
May 12, 2004 3.946 3.946 3.824 3.906 173,359 -0.02(-0.53%)
May 11, 2004 3.740 3.954 3.740 3.927 2,010,030 +0.19(+4.99%)
May 10, 2004 3.727 3.746 3.655 3.740 720,715 -0.01(-0.36%)
May 07, 2004 3.758 3.805 3.718 3.754 1,228,993 -0.02(-0.56%)
May 06, 2004 3.819 3.819 3.756 3.775 146,870 -0.04(-0.95%)
May 05, 2004 3.870 3.870 3.794 3.811 914,270 -0.05(-1.28%)
May 04, 2004 4.023 4.023 3.857 3.861 1,168,933 -0.16(-4.03%)
May 03, 2004 4.137 4.137 3.927 4.023 2,217,485 -0.11(-2.76%)
Apr 30, 2004 4.126 4.164 4.118 4.137 232,894 +0.00(+0.00%)
Apr 29, 2004 4.118 4.137 4.099 4.137 245,221 -0.01(-0.23%)
Apr 28, 2004 4.047 4.185 4.042 4.146 1,061,665 +0.10(+2.45%)
Apr 27, 2004 4.051 4.051 4.036 4.047 541,323 +0.01(+0.14%)
Apr 26, 2004 4.004 4.042 4.002 4.042 613,709 +0.04(+0.95%)
Apr 23, 2004 3.994 4.023 3.992 4.004 1,070,320 +0.02(+0.48%)
Apr 22, 2004 3.973 3.984 3.944 3.984 725,960 +0.01(+0.29%)
Apr 21, 2004 4.051 4.051 3.960 3.973 683,211 -0.08(-1.93%)
Apr 20, 2004 4.108 4.108 4.007 4.051 191,718 -0.05(-1.21%)
Apr 19, 2004 4.070 4.118 4.069 4.101 295,577 +0.03(+0.75%)
Apr 16, 2004 4.068 4.080 4.051 4.070 532,930 +0.02(+0.52%)
Apr 15, 2004 4.137 4.137 4.004 4.049 502,245 -0.09(-2.12%)
Apr 14, 2004 4.194 4.194 4.099 4.137 434,055 -0.06(-1.32%)
Apr 13, 2004 4.200 4.232 4.166 4.192 1,208,798 -0.03(-0.68%)
Apr 12, 2004 4.244 4.255 4.190 4.221 655,672 -0.01(-0.23%)
Apr 08, 2004 4.289 4.289 4.223 4.230 508,015 -0.04(-0.94%)
Apr 07, 2004 4.320 4.320 4.261 4.270 825,098 -0.05(-1.15%)
Apr 06, 2004 4.320 4.347 4.301 4.320 896,435 +0.00(+0.00%)
Apr 05, 2004 4.301 4.320 4.251 4.320 1,111,496 +0.03(+0.71%)
Apr 02, 2004 4.263 4.289 4.261 4.289 1,466,608 +0.05(+1.17%)
Apr 01, 2004 4.242 4.261 4.223 4.240 1,118,053 +0.01(+0.18%)
Mar 31, 2004 4.166 4.232 4.156 4.232 2,583,088 +0.04(+0.95%)
Mar 30, 2004 4.175 4.194 4.131 4.192 646,231 +0.03(+0.64%)
Mar 29, 2004 4.070 4.232 4.070 4.166 2,031,012 +0.10(+2.49%)
Mar 26, 2004 4.074 4.087 4.061 4.065 1,183,882 +0.00(+0.05%)
Mar 25, 2004 4.194 4.223 4.004 4.063 2,643,148 +2.04(+101.04%)
Mar 22, 2004 2.021 2.021 2.021 2.021 0 +0.00(+0.00%)
Mar 19, 2004 2.021 2.021 2.021 2.021 0 +0.00(+0.00%)
Mar 18, 2004 2.021 2.021 2.021 2.021 0 +0.00(+0.00%)
Mar 17, 2004 2.021 2.021 2.021 2.021 0 +0.00(+0.00%)
Mar 16, 2004 2.021 2.021 2.021 2.021 0 +0.00(+0.00%)
Mar 15, 2004 2.021 2.021 2.021 2.021 0 +0.00(+0.00%)
Mar 12, 2004 2.021 2.021 2.021 2.021 0 +0.00(+0.00%)
Mar 11, 2004 2.021 2.021 2.021 2.021 0 +0.00(+0.00%)
Mar 10, 2004 2.021 2.021 2.021 2.021 0 +0.00(+0.00%)
Mar 09, 2004 2.021 2.021 2.021 2.021 0 +0.00(+0.00%)
Mar 08, 2004 2.021 2.021 2.021 2.021 0 +0.00(+0.00%)
Mar 05, 2004 2.021 2.021 2.021 2.021 0 +0.00(+0.00%)
Mar 04, 2004 2.021 2.021 2.021 2.021 0 +0.00(+0.00%)
Mar 03, 2004 2.021 2.021 2.021 2.021 0 +0.00(+0.00%)
Mar 02, 2004 2.021 2.021 2.021 2.021 0 +0.00(+0.00%)
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.
 
 
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.