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 (%)
Jun 29, 2018 4.950 5.046 4.900 4.950 488,131 +0.05(+1.02%)
Jun 28, 2018 5.050 5.075 4.900 4.900 507,196 -0.15(-2.97%)
Jun 27, 2018 5.250 5.300 5.050 5.050 282,500 -0.15(-2.88%)
Jun 26, 2018 5.200 5.300 5.100 5.200 284,255 +0.05(+0.97%)
Jun 25, 2018 5.400 5.400 5.050 5.150 561,275 -0.20(-3.74%)
Jun 22, 2018 5.200 5.400 5.050 5.350 1,572,281 +0.35(+7.00%)
Jun 21, 2018 5.050 5.050 4.900 5.000 509,007 -0.05(-0.99%)
Jun 20, 2018 5.250 5.300 4.950 5.050 601,012 -0.20(-3.81%)
Jun 19, 2018 5.200 5.350 4.900 5.250 899,330 +0.00(+0.00%)
Jun 18, 2018 5.050 5.348 5.050 5.250 628,636 +0.20(+3.96%)
Jun 15, 2018 5.000 4.500 5.050 1,655,203 +0.05(+1.00%)
Jun 14, 2018 4.500 5.050 4.500 5.000 1,681,699 +0.55(+12.36%)
Jun 13, 2018 4.150 4.500 4.100 4.450 1,468,622 +0.35(+8.54%)
Jun 12, 2018 3.950 4.150 3.950 4.100 661,365 +0.15(+3.80%)
Jun 11, 2018 3.950 4.000 3.900 3.950 259,180 +0.00(+0.00%)
Jun 08, 2018 3.800 4.000 3.800 3.950 447,356 +0.15(+3.95%)
Jun 07, 2018 3.850 3.900 3.800 3.800 366,010 +0.05(+1.33%)
Jun 06, 2018 3.750 627,508 -0.20(-5.06%)
Jun 05, 2018 3.950 3.950 3.750 3.950 419,242 +0.10(+2.60%)
Jun 04, 2018 3.950 4.000 3.700 3.850 486,191 -0.10(-2.53%)
Jun 01, 2018 4.000 4.100 3.850 3.950 456,708 -0.05(-1.25%)
May 31, 2018 3.850 4.075 3.850 4.000 411,396 +0.20(+5.26%)
May 30, 2018 3.600 3.850 3.600 3.800 399,274 +0.20(+5.56%)
May 29, 2018 3.700 3.732 3.600 3.600 327,312 -0.15(-4.00%)
May 25, 2018 3.750 3.750 3.750 0 -0.05(-1.32%)
May 24, 2018 3.900 3.900 3.800 3.800 396,987 -0.10(-2.56%)
May 23, 2018 3.900 3.925 3.800 3.900 374,452 -0.05(-1.27%)
May 22, 2018 4.050 4.050 3.850 3.950 664,453 -0.05(-1.25%)
May 21, 2018 4.000 4.050 3.950 4.000 414,508 +0.00(+0.00%)
May 18, 2018 4.150 4.150 3.950 4.000 491,708 -0.15(-3.61%)
May 17, 2018 4.100 4.200 3.950 4.150 612,742 +0.05(+1.22%)
May 16, 2018 4.200 4.200 4.075 4.100 491,783 -0.10(-2.38%)
May 15, 2018 4.350 4.350 4.100 4.200 563,375 -0.20(-4.55%)
May 14, 2018 4.400 4.550 4.350 4.400 941,105 +0.10(+2.33%)
May 11, 2018 4.500 4.525 4.200 4.300 524,056 -0.20(-4.44%)
May 10, 2018 4.100 4.500 4.050 4.500 1,562,428 +0.50(+12.50%)
May 09, 2018 3.700 4.200 3.600 4.000 1,393,625 +0.00(+0.00%)
May 08, 2018 4.000 4.100 3.950 4.000 337,615 +0.00(+0.00%)
May 07, 2018 3.950 4.050 3.900 4.000 347,486 +0.05(+1.27%)
May 04, 2018 3.800 3.950 3.800 3.950 266,755 +0.15(+3.95%)
May 03, 2018 3.850 3.875 3.700 3.800 313,373 -0.05(-1.30%)
May 02, 2018 3.950 4.000 3.850 3.850 145,124 -0.10(-2.53%)
May 01, 2018 3.950 4.000 3.900 3.950 230,271 +0.00(+0.00%)
Apr 30, 2018 4.050 4.050 3.950 3.950 151,254 -0.05(-1.25%)
Apr 27, 2018 4.000 4.050 4.000 4.000 100,789 +0.00(+0.00%)
Apr 26, 2018 3.950 4.050 3.900 4.000 241,438 +0.05(+1.27%)
Apr 25, 2018 3.850 3.950 3.800 3.950 167,418 +0.10(+2.60%)
Apr 24, 2018 3.950 3.982 3.800 3.850 326,680 -0.10(-2.53%)
Apr 23, 2018 4.050 4.100 3.850 3.950 377,099 -0.10(-2.47%)
Apr 20, 2018 4.100 4.150 4.050 4.050 201,336 -0.10(-2.41%)
Apr 19, 2018 4.050 4.200 4.050 4.150 269,502 +0.15(+3.75%)
Apr 18, 2018 4.050 4.050 4.000 4.000 130,549 -0.05(-1.23%)
Apr 17, 2018 4.000 4.250 3.950 4.050 672,128 +0.05(+1.25%)
Apr 16, 2018 4.000 4.037 3.950 4.000 243,559 +0.00(+0.00%)
Apr 13, 2018 4.100 4.150 3.925 4.000 456,020 -0.10(-2.44%)
Apr 12, 2018 4.050 4.150 4.000 4.100 192,056 +0.05(+1.23%)
Apr 11, 2018 4.100 4.250 4.050 4.050 412,884 -0.05(-1.22%)
Apr 10, 2018 4.050 4.150 4.050 4.100 422,627 +0.05(+1.23%)
Apr 09, 2018 4.050 4.100 3.900 4.050 698,902 +0.05(+1.25%)
Apr 06, 2018 4.000 4.050 3.900 4.000 522,257 +0.00(+0.00%)
Apr 05, 2018 3.800 4.000 3.800 4.000 587,310 +0.20(+5.26%)
Apr 04, 2018 3.650 3.850 3.600 3.800 297,127 +0.15(+4.11%)
Apr 03, 2018 3.600 3.700 3.500 3.650 168,569 +0.10(+2.82%)
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.