Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vivint Solar Inc (NY: VSLR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2018 5.800 5.850 5.435 5.470 6,894,100 -1.53(-21.86%)
Nov 29, 2018 7.000 7.110 6.770 7.000 684,899 -0.02(-0.28%)
Nov 28, 2018 7.000 7.440 6.780 7.020 1,435,519 +0.02(+0.29%)
Nov 27, 2018 6.500 7.200 6.480 7.000 2,375,967 +0.52(+8.02%)
Nov 26, 2018 5.740 6.500 5.680 6.480 809,614 +0.81(+14.29%)
Nov 23, 2018 5.900 5.980 5.660 5.670 236,600 -0.28(-4.71%)
Nov 21, 2018 5.950 5.950 5.950 0 -0.12(-1.98%)
Nov 20, 2018 5.790 6.100 5.750 6.070 1,087,221 +0.21(+3.58%)
Nov 19, 2018 5.720 5.920 5.600 5.860 607,292 +0.10(+1.74%)
Nov 16, 2018 5.530 5.800 5.510 5.760 348,600 +0.20(+3.60%)
Nov 15, 2018 5.510 5.650 5.400 5.560 338,815 +0.02(+0.36%)
Nov 14, 2018 5.660 5.810 5.420 5.540 472,088 -0.07(-1.25%)
Nov 13, 2018 5.620 5.740 5.450 5.610 618,933 -0.03(-0.53%)
Nov 12, 2018 5.800 5.880 5.630 5.640 523,609 -0.17(-2.93%)
Nov 09, 2018 5.860 5.860 5.660 5.810 420,200 -0.06(-1.02%)
Nov 08, 2018 5.810 5.950 5.620 5.870 796,109 +0.06(+1.03%)
Nov 07, 2018 5.200 5.900 5.050 5.810 1,292,840 +0.27(+4.87%)
Nov 06, 2018 5.540 5.740 5.490 5.540 549,207 +0.02(+0.36%)
Nov 05, 2018 5.410 5.530 5.360 5.520 564,273 +0.19(+3.56%)
Nov 02, 2018 5.200 5.490 5.180 5.330 396,700 +0.17(+3.29%)
Nov 01, 2018 5.210 5.290 5.160 5.160 226,471 -0.03(-0.58%)
Oct 31, 2018 5.200 5.330 5.110 5.190 383,746 +0.05(+0.97%)
Oct 30, 2018 4.850 5.160 4.815 5.140 285,453 +0.29(+5.98%)
Oct 29, 2018 4.870 5.000 4.710 4.850 301,555 +0.02(+0.41%)
Oct 26, 2018 4.800 4.950 4.690 4.830 233,700 -0.02(-0.41%)
Oct 25, 2018 4.910 4.940 4.750 4.850 277,235 -0.03(-0.61%)
Oct 24, 2018 5.050 5.098 4.880 4.880 255,098 -0.15(-2.98%)
Oct 23, 2018 5.070 5.080 4.950 5.030 280,570 -0.08(-1.57%)
Oct 22, 2018 5.100 5.140 5.030 5.110 218,944 +0.00(+0.00%)
Oct 19, 2018 5.230 5.400 5.060 5.110 323,400 -0.10(-1.92%)
Oct 18, 2018 5.190 5.250 5.110 5.210 153,778 +0.00(+0.00%)
Oct 17, 2018 5.060 5.290 5.060 5.210 318,764 +0.14(+2.76%)
Oct 16, 2018 4.840 5.110 4.800 5.070 311,954 +0.26(+5.41%)
Oct 15, 2018 4.720 4.830 4.620 4.810 188,783 +0.10(+2.12%)
Oct 12, 2018 4.730 4.830 4.620 4.710 310,200 +0.03(+0.64%)
Oct 11, 2018 4.570 4.800 4.430 4.680 335,662 +0.12(+2.63%)
Oct 10, 2018 4.650 4.650 4.370 4.560 534,058 -0.06(-1.30%)
Oct 09, 2018 4.800 4.880 4.430 4.620 597,740 -0.23(-4.74%)
Oct 08, 2018 5.000 5.046 4.750 4.850 317,528 -0.05(-1.02%)
Oct 05, 2018 5.530 5.540 4.890 4.900 688,400 -0.62(-11.23%)
Oct 04, 2018 5.470 5.690 5.410 5.520 417,577 +0.06(+1.10%)
Oct 03, 2018 5.470 5.700 5.430 5.460 341,880 +0.01(+0.18%)
Oct 02, 2018 5.250 5.550 5.170 5.450 563,293 +0.25(+4.81%)
Oct 01, 2018 5.240 5.240 5.090 5.200 259,079 +0.00(+0.00%)
Sep 28, 2018 5.150 5.200 5.100 5.200 146,200 +0.05(+0.97%)
Sep 27, 2018 5.200 5.250 5.100 5.150 183,617 -0.05(-0.96%)
Sep 26, 2018 5.100 5.200 5.100 5.200 146,820 +0.05(+0.97%)
Sep 25, 2018 5.250 5.284 5.150 5.150 187,394 -0.10(-1.90%)
Sep 24, 2018 5.000 5.300 5.000 5.250 272,327 +0.20(+3.96%)
Sep 21, 2018 5.000 5.150 4.950 5.050 606,600 +0.05(+1.00%)
Sep 20, 2018 5.050 5.050 5.000 5.000 127,361 +0.00(+0.00%)
Sep 19, 2018 4.950 5.050 4.950 5.000 191,282 +0.00(+0.00%)
Sep 18, 2018 4.950 5.050 4.900 5.000 205,909 +0.05(+1.01%)
Sep 17, 2018 4.900 4.950 4.900 4.950 175,660 +0.00(+0.00%)
Sep 14, 2018 4.900 4.950 4.900 4.950 230,700 +0.05(+1.02%)
Sep 13, 2018 4.950 5.000 4.900 4.900 217,473 -0.05(-1.01%)
Sep 12, 2018 5.100 5.100 4.800 4.950 367,877 -0.10(-1.98%)
Sep 11, 2018 5.100 5.150 4.900 5.050 284,080 -0.15(-2.88%)
Sep 10, 2018 4.950 5.200 4.900 5.200 236,351 +0.20(+4.00%)
Sep 07, 2018 4.950 5.050 4.900 5.000 326,600 -0.05(-0.99%)
Sep 06, 2018 5.150 5.170 4.800 5.050 865,433 -0.10(-1.94%)
Sep 05, 2018 5.200 5.225 5.100 5.150 493,167 -0.05(-0.96%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.