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 )

76.65 +1.52 (+2.02%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	9.395	9.462	9.277	9.420	5,231,223	+0.09(+0.99%)
Sep 29, 2016	9.555	9.576	9.269	9.328	5,768,046	-0.27(-2.80%)
Sep 28, 2016	9.445	9.655	9.412	9.597	6,287,404	+0.19(+2.06%)
Sep 27, 2016	9.462	9.504	9.269	9.403	4,231,784	-0.09(-0.97%)
Sep 26, 2016	9.655	9.693	9.454	9.496	5,822,551	-0.19(-1.99%)
Sep 23, 2016	9.798	9.958	9.672	9.689	6,619,608	-0.19(-1.96%)
Sep 22, 2016	10.07	10.16	9.672	9.882	6,665,147	-0.10(-1.01%)
Sep 21, 2016	9.698	10.07	9.664	9.983	7,970,310	+0.38(+3.94%)
Sep 20, 2016	9.471	9.689	9.378	9.605	7,066,089	+0.18(+1.87%)
Sep 19, 2016	9.471	9.521	9.303	9.429	3,677,016	-0.03(-0.36%)
Sep 16, 2016	9.227	9.496	9.126	9.462	11,042,584	+0.09(+0.99%)
Sep 15, 2016	9.092	9.504	8.992	9.370	7,905,464	+0.22(+2.39%)
Sep 14, 2016	9.227	9.370	9.042	9.151	7,556,177	-0.08(-0.82%)
Sep 13, 2016	9.849	9.908	9.059	9.227	7,901,741	-0.84(-8.35%)
Sep 12, 2016	9.908	10.13	9.723	10.07	5,396,793	+0.32(+3.28%)
Sep 09, 2016	10.29	10.29	9.740	9.748	4,596,979	-0.69(-6.60%)
Sep 08, 2016	10.33	10.51	10.27	10.44	6,437,043	+0.10(+0.98%)
Sep 07, 2016	10.21	10.49	10.21	10.34	4,238,209	+0.13(+1.24%)
Sep 06, 2016	10.07	10.29	9.950	10.21	2,904,997	+0.14(+1.42%)
Sep 02, 2016	9.840	10.07	10.07	10.07	3,007,952	+0.32(+3.28%)

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