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 (%)
May 29, 2015 14.57 14.69 14.23 14.40 720,613 -0.18(-1.23%)
May 28, 2015 14.56 14.64 14.16 14.58 488,126 -0.02(-0.14%)
May 27, 2015 14.60 14.82 14.48 14.60 501,246 +0.00(+0.00%)
May 26, 2015 15.02 15.15 14.56 14.60 790,361 -0.50(-3.31%)
May 22, 2015 14.57 15.10 15.10 15.10 783,700 +0.49(+3.35%)
May 21, 2015 14.28 14.81 14.27 14.61 778,219 +0.32(+2.24%)
May 20, 2015 14.10 14.55 13.99 14.29 1,071,077 +0.39(+2.81%)
May 19, 2015 13.90 14.15 13.76 13.90 862,030 -0.11(-0.79%)
May 18, 2015 13.83 14.09 13.66 14.01 828,940 +0.09(+0.65%)
May 15, 2015 14.13 14.13 13.60 13.92 1,388,178 -0.23(-1.63%)
May 14, 2015 14.34 14.39 13.62 14.15 1,758,639 -0.27(-1.87%)
May 13, 2015 13.70 14.46 13.00 14.42 4,538,096 -0.55(-3.67%)
May 12, 2015 14.71 15.05 14.35 14.97 1,444,087 +0.20(+1.35%)
May 11, 2015 14.75 15.28 14.51 14.77 1,034,673 +0.08(+0.54%)
May 08, 2015 14.15 14.85 14.11 14.69 812,807 +0.75(+5.38%)
May 07, 2015 14.26 14.26 13.88 13.94 709,679 -0.28(-1.97%)
May 06, 2015 14.27 14.40 13.97 14.22 491,325 -0.05(-0.35%)
May 05, 2015 14.50 14.60 14.16 14.27 447,461 -0.19(-1.31%)
May 04, 2015 14.17 14.70 14.14 14.46 615,012 +0.29(+2.05%)
May 01, 2015 14.11 14.36 13.86 14.17 549,138 +0.05(+0.35%)
Apr 30, 2015 14.30 14.37 13.92 14.12 768,055 -0.30(-2.08%)
Apr 29, 2015 14.49 14.62 14.31 14.42 383,640 -0.16(-1.10%)
Apr 28, 2015 14.30 14.63 14.08 14.58 450,915 +0.34(+2.39%)
Apr 27, 2015 14.62 14.75 14.21 14.24 733,376 -0.26(-1.79%)
Apr 24, 2015 14.79 14.89 14.31 14.50 630,123 -0.20(-1.36%)
Apr 23, 2015 14.35 14.86 14.23 14.70 884,757 +0.37(+2.58%)
Apr 22, 2015 14.00 14.40 13.91 14.33 675,512 +0.36(+2.58%)
Apr 21, 2015 14.35 14.65 13.91 13.97 855,877 -0.19(-1.34%)
Apr 20, 2015 13.70 14.32 13.43 14.16 982,189 +0.71(+5.28%)
Apr 17, 2015 14.02 14.02 13.32 13.45 1,318,429 -0.61(-4.34%)
Apr 16, 2015 13.33 14.23 13.32 14.06 1,139,247 +0.73(+5.48%)
Apr 15, 2015 13.01 13.65 12.95 13.33 849,360 +0.30(+2.30%)
Apr 14, 2015 13.18 13.21 12.91 13.03 468,572 -0.07(-0.53%)
Apr 13, 2015 13.13 13.34 12.96 13.10 429,203 +0.07(+0.54%)
Apr 10, 2015 12.90 13.32 12.80 13.03 811,151 +0.26(+2.04%)
Apr 09, 2015 12.27 12.80 12.23 12.77 926,299 +0.46(+3.74%)
Apr 08, 2015 12.31 12.59 12.07 12.31 615,190 +0.00(+0.00%)
Apr 07, 2015 12.46 12.70 12.24 12.31 912,374 -0.05(-0.40%)
Apr 06, 2015 12.20 12.40 12.04 12.36 626,365 +0.15(+1.23%)
Apr 02, 2015 12.05 12.21 12.21 12.21 789,900 +0.22(+1.83%)
Apr 01, 2015 12.15 12.21 11.70 11.99 676,751 -0.15(-1.24%)
Mar 31, 2015 11.74 12.16 11.58 12.14 653,137 +0.33(+2.79%)
Mar 30, 2015 12.00 12.17 11.66 11.81 759,847 -0.14(-1.17%)
Mar 27, 2015 11.79 12.54 11.65 11.95 1,331,007 +0.29(+2.49%)
Mar 26, 2015 12.04 12.15 11.53 11.66 962,094 -0.36(-3.00%)
Mar 25, 2015 12.69 12.86 11.84 12.02 1,357,878 -0.50(-3.99%)
Mar 24, 2015 12.47 12.65 12.17 12.52 759,722 +0.23(+1.87%)
Mar 23, 2015 12.94 12.97 12.24 12.29 1,313,251 -0.64(-4.95%)
Mar 20, 2015 13.38 13.42 12.74 12.93 1,608,587 -0.20(-1.52%)
Mar 19, 2015 12.34 13.55 12.34 13.13 2,956,882 +0.70(+5.63%)
Mar 18, 2015 12.26 12.63 11.92 12.43 1,960,178 +0.20(+1.64%)
Mar 17, 2015 10.79 12.40 10.52 12.23 2,626,847 +1.33(+12.20%)
Mar 16, 2015 11.57 11.64 10.71 10.90 1,623,941 -0.56(-4.89%)
Mar 13, 2015 11.85 11.87 11.11 11.46 1,184,265 -0.34(-2.88%)
Mar 12, 2015 11.73 11.92 11.59 11.80 1,080,036 +0.18(+1.55%)
Mar 11, 2015 11.65 12.04 11.23 11.62 2,138,185 +0.12(+1.04%)
Mar 10, 2015 11.34 11.77 11.01 11.50 2,094,706 -0.02(-0.17%)
Mar 09, 2015 10.84 11.55 10.34 11.52 2,551,883 +0.80(+7.46%)
Mar 06, 2015 11.46 11.50 10.53 10.72 3,305,895 -0.63(-5.55%)
Mar 05, 2015 9.390 11.80 9.250 11.35 9,001,147 +2.82(+33.06%)
Mar 04, 2015 8.220 8.670 8.140 8.530 2,160,605 +0.39(+4.79%)
Mar 03, 2015 8.190 8.210 8.110 8.140 716,583 +0.01(+0.12%)
Mar 02, 2015 8.070 8.240 8.030 8.130 754,771 +0.06(+0.74%)
Feb 27, 2015 8.190 8.280 8.050 8.070 592,828 -0.10(-1.22%)
Feb 26, 2015 8.200 8.200 8.050 8.170 364,831 +0.09(+1.11%)
Feb 25, 2015 8.130 8.190 8.020 8.080 374,271 +0.02(+0.25%)
Feb 24, 2015 8.270 8.290 8.040 8.060 697,521 -0.02(-0.25%)
Feb 23, 2015 8.190 8.240 8.010 8.080 499,718 -0.06(-0.74%)
Feb 20, 2015 8.320 8.320 8.010 8.140 638,459 -0.13(-1.57%)
Feb 19, 2015 8.300 8.300 8.130 8.270 718,478 -0.13(-1.55%)
Feb 18, 2015 8.250 8.400 8.250 8.400 442,565 +0.15(+1.82%)
Feb 17, 2015 8.500 8.500 8.170 8.250 546,526 -0.14(-1.67%)
Feb 13, 2015 8.390 8.390 8.390 8.390 461,000 +0.06(+0.72%)
Feb 12, 2015 8.140 8.400 8.100 8.330 689,748 +0.29(+3.61%)
Feb 11, 2015 8.230 8.249 8.010 8.040 743,896 -0.16(-1.95%)
Feb 10, 2015 8.420 8.470 8.140 8.200 388,173 -0.10(-1.20%)
Feb 09, 2015 8.200 8.400 8.197 8.300 428,707 +0.11(+1.34%)
Feb 06, 2015 8.300 8.450 8.150 8.190 556,404 -0.06(-0.73%)
Feb 05, 2015 8.390 8.490 8.220 8.250 497,751 -0.06(-0.72%)
Feb 04, 2015 8.900 9.000 8.290 8.310 761,985 -0.65(-7.25%)
Feb 03, 2015 8.350 9.080 8.350 8.960 920,206 +0.70(+8.47%)
Feb 02, 2015 7.990 8.370 7.960 8.260 587,463 +0.32(+4.03%)
Jan 30, 2015 8.170 8.170 7.890 7.940 415,142 -0.24(-2.93%)
Jan 29, 2015 8.130 8.200 7.700 8.180 534,515 +0.07(+0.86%)
Jan 28, 2015 8.250 8.310 8.090 8.110 369,765 -0.07(-0.86%)
Jan 27, 2015 8.220 8.340 8.120 8.180 495,605 -0.18(-2.15%)
Jan 26, 2015 8.130 8.380 8.050 8.360 791,597 +0.26(+3.21%)
Jan 23, 2015 8.210 8.210 8.050 8.100 359,393 -0.10(-1.22%)
Jan 22, 2015 8.180 8.210 8.070 8.200 428,553 +0.02(+0.24%)
Jan 21, 2015 8.190 8.250 8.050 8.180 543,908 -0.07(-0.85%)
Jan 20, 2015 8.500 8.500 8.130 8.250 484,443 -0.23(-2.71%)
Jan 16, 2015 8.540 8.660 8.300 8.480 498,285 -0.06(-0.70%)
Jan 15, 2015 9.380 9.478 8.510 8.540 561,303 -0.83(-8.86%)
Jan 14, 2015 9.030 9.480 8.980 9.370 756,648 +0.13(+1.41%)
Jan 13, 2015 8.500 9.350 8.376 9.240 1,129,483 +0.90(+10.79%)
Jan 12, 2015 8.490 8.550 8.020 8.340 604,084 -0.17(-2.00%)
Jan 09, 2015 8.320 8.590 8.260 8.510 326,706 +0.21(+2.53%)
Jan 08, 2015 8.240 8.320 8.090 8.300 527,877 +0.14(+1.72%)
Jan 07, 2015 8.570 8.590 8.030 8.160 847,967 -0.33(-3.89%)
Jan 06, 2015 8.750 8.883 8.231 8.490 751,065 -0.26(-2.97%)
Jan 05, 2015 9.050 9.120 8.720 8.750 901,729 -0.49(-5.30%)
Jan 02, 2015 9.220 9.320 8.810 9.240 619,841 +0.02(+0.22%)
Dec 31, 2014 9.420 9.220 9.220 9.220 679,400 -0.26(-2.74%)
Dec 30, 2014 9.480 9.570 9.400 9.480 1,186,945 -0.04(-0.42%)
Dec 29, 2014 9.350 9.680 9.310 9.520 827,219 +0.07(+0.74%)
Dec 26, 2014 9.090 9.480 8.980 9.450 825,889 +0.48(+5.35%)
Dec 24, 2014 8.840 8.970 8.970 8.970 200,600 +0.18(+2.05%)
Dec 23, 2014 8.980 9.030 8.510 8.790 684,310 -0.17(-1.90%)
Dec 22, 2014 9.330 9.500 8.860 8.960 777,161 -0.35(-3.76%)
Dec 19, 2014 9.450 9.499 9.100 9.310 3,955,645 -0.14(-1.48%)
Dec 18, 2014 9.020 9.480 8.770 9.450 1,993,794 +0.63(+7.14%)
Dec 17, 2014 8.200 8.830 7.900 8.820 1,426,954 +0.67(+8.22%)
Dec 16, 2014 8.100 8.850 8.040 8.150 1,345,356 -0.04(-0.49%)
Dec 15, 2014 8.590 8.900 8.160 8.190 1,265,371 +0.11(+1.36%)
Dec 12, 2014 7.930 8.390 7.420 8.080 1,530,954 +0.08(+1.00%)
Dec 11, 2014 8.700 8.730 7.970 8.000 1,279,101 -0.60(-6.98%)
Dec 10, 2014 9.040 9.055 8.500 8.600 717,493 -0.54(-5.91%)
Dec 09, 2014 8.850 9.200 8.500 9.140 594,845 +0.02(+0.22%)
Dec 08, 2014 10.00 10.00 9.030 9.120 777,502 -0.91(-9.07%)
Dec 05, 2014 9.270 10.15 9.270 10.03 889,783 +0.76(+8.20%)
Dec 04, 2014 9.250 9.470 9.000 9.270 433,553 -0.18(-1.90%)
Dec 03, 2014 8.750 9.560 8.640 9.450 1,108,773 +0.97(+11.44%)
Dec 02, 2014 9.160 9.350 8.010 8.480 1,838,788 -0.55(-6.09%)
Dec 01, 2014 10.02 10.09 9.020 9.030 1,058,180 -1.07(-10.59%)
Nov 28, 2014 10.01 10.10 9.760 10.10 492,835 -0.09(-0.88%)
Nov 26, 2014 10.70 10.19 10.19 10.19 838,600 -0.48(-4.50%)
Nov 25, 2014 10.67 10.84 10.58 10.67 779,049 +0.01(+0.09%)
Nov 24, 2014 10.94 10.95 10.57 10.66 541,868 -0.21(-1.93%)
Nov 21, 2014 10.99 11.04 10.75 10.87 527,237 +0.12(+1.12%)
Nov 20, 2014 10.60 11.13 10.52 10.75 616,916 +0.04(+0.37%)
Nov 19, 2014 11.18 11.34 10.65 10.71 748,629 -0.54(-4.80%)
Nov 18, 2014 11.30 11.76 11.22 11.25 621,196 -0.12(-1.06%)
Nov 17, 2014 11.90 12.00 11.31 11.37 693,693 -0.56(-4.69%)
Nov 14, 2014 11.91 12.19 11.78 11.93 650,770 +0.23(+1.97%)
Nov 13, 2014 12.48 12.57 11.60 11.70 828,063 -0.63(-5.11%)
Nov 12, 2014 11.67 12.40 11.56 12.33 1,521,337 +0.91(+7.97%)
Nov 11, 2014 13.00 13.00 11.18 11.42 4,304,039 -3.32(-22.52%)
Nov 10, 2014 14.21 15.00 14.20 14.74 926,360 +0.50(+3.51%)
Nov 07, 2014 14.00 14.26 13.86 14.24 430,394 +0.06(+0.42%)
Nov 06, 2014 14.09 14.48 13.74 14.18 466,366 +0.06(+0.42%)
Nov 05, 2014 15.10 15.14 13.64 14.12 906,179 -0.84(-5.61%)
Nov 04, 2014 14.88 15.30 14.54 14.96 629,337 +0.00(+0.00%)
Nov 03, 2014 14.05 15.45 13.99 14.96 1,023,545 +0.88(+6.25%)
Oct 31, 2014 13.99 14.35 13.71 14.08 645,772 +0.33(+2.40%)
Oct 30, 2014 14.04 14.19 13.61 13.75 351,869 +0.03(+0.22%)
Oct 29, 2014 14.21 14.21 13.57 13.72 233,654 -0.31(-2.21%)
Oct 28, 2014 13.66 14.14 13.65 14.03 375,236 +0.29(+2.11%)
Oct 27, 2014 14.10 13.64 13.60 13.74 906,801 +0.10(+0.73%)
Oct 24, 2014 13.01 13.83 13.01 13.64 343,908 +0.57(+4.36%)
Oct 23, 2014 13.49 13.55 12.88 13.07 325,217 -0.09(-0.68%)
Oct 22, 2014 13.97 13.97 13.10 13.16 552,833 -0.50(-3.66%)
Oct 21, 2014 12.81 13.68 12.56 13.66 537,808 +1.13(+9.02%)
Oct 20, 2014 12.48 12.94 12.12 12.53 476,219 -0.08(-0.63%)
Oct 17, 2014 12.32 13.68 12.26 12.61 1,008,698 +0.73(+6.14%)
Oct 16, 2014 10.00 11.99 9.940 11.88 770,715 +1.41(+13.47%)
Oct 15, 2014 10.70 10.70 9.660 10.47 1,348,685 -0.31(-2.88%)
Oct 14, 2014 11.10 11.45 10.56 10.78 1,047,679 -0.31(-2.80%)
Oct 13, 2014 11.62 12.50 11.00 11.09 851,139 -0.74(-6.26%)
Oct 10, 2014 12.37 12.71 11.56 11.83 1,124,140 -0.54(-4.37%)
Oct 09, 2014 13.65 14.00 12.24 12.37 1,482,016 -1.40(-10.17%)
Oct 08, 2014 14.34 14.74 13.60 13.77 1,169,294 -0.16(-1.15%)
Oct 07, 2014 12.95 14.65 12.77 13.93 2,101,756 +0.88(+6.74%)
Oct 06, 2014 13.75 14.00 12.00 13.05 3,151,350 -0.70(-5.09%)
Oct 03, 2014 15.30 15.30 13.52 13.75 3,092,314 -0.95(-6.46%)
Oct 02, 2014 16.25 16.38 14.50 14.70 6,265,596 -1.31(-8.18%)
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.