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 31, 2016 3.760 4.060 3.540 3.590 6,027,344 -0.15(-4.01%)
May 27, 2016 2.870 3.740 3.740 3.740 19,962,700 +1.11(+42.21%)
May 26, 2016 2.770 2.800 2.610 2.630 817,268 -0.12(-4.36%)
May 25, 2016 2.690 2.790 2.480 2.750 847,421 +0.03(+1.10%)
May 24, 2016 2.740 2.870 2.620 2.720 1,160,128 +0.03(+1.12%)
May 23, 2016 2.670 2.745 2.585 2.690 1,106,759 +0.17(+6.75%)
May 20, 2016 2.330 2.540 2.310 2.520 671,968 +0.20(+8.62%)
May 19, 2016 2.280 2.390 2.280 2.320 696,619 +0.04(+1.75%)
May 18, 2016 2.240 2.340 2.212 2.280 460,372 +0.02(+0.88%)
May 17, 2016 2.330 2.330 2.230 2.260 642,077 -0.06(-2.59%)
May 16, 2016 2.280 2.330 2.230 2.320 626,609 +0.08(+3.57%)
May 13, 2016 2.220 2.310 2.160 2.240 935,685 +0.02(+0.90%)
May 12, 2016 2.260 2.300 2.200 2.220 1,082,471 -0.04(-1.77%)
May 11, 2016 2.400 2.410 2.190 2.260 2,846,297 -0.16(-6.61%)
May 10, 2016 2.320 2.460 2.190 2.420 2,005,100 -0.06(-2.42%)
May 09, 2016 2.480 2.520 2.380 2.480 870,678 +0.02(+0.81%)
May 06, 2016 2.600 2.650 2.415 2.460 1,143,589 -0.18(-6.82%)
May 05, 2016 3.000 3.030 2.630 2.640 1,744,582 -0.33(-11.11%)
May 04, 2016 2.880 3.000 2.850 2.970 1,085,513 +0.10(+3.48%)
May 03, 2016 3.130 3.140 2.770 2.870 1,661,786 -0.34(-10.59%)
May 02, 2016 3.340 3.340 3.140 3.210 628,166 -0.13(-3.89%)
Apr 29, 2016 3.410 3.490 3.300 3.340 550,901 -0.06(-1.76%)
Apr 28, 2016 3.570 3.690 3.370 3.400 1,167,122 -0.20(-5.56%)
Apr 27, 2016 3.400 3.730 3.360 3.600 1,639,545 +0.26(+7.78%)
Apr 26, 2016 3.310 3.400 3.250 3.340 834,192 +0.04(+1.21%)
Apr 25, 2016 3.420 3.460 3.200 3.300 976,040 -0.07(-2.08%)
Apr 22, 2016 3.390 3.550 3.260 3.370 2,140,596 +0.20(+6.31%)
Apr 21, 2016 3.000 3.280 2.920 3.170 2,185,487 +0.13(+4.28%)
Apr 20, 2016 2.900 3.080 2.860 3.040 1,450,169 +0.03(+1.00%)
Apr 19, 2016 3.040 3.080 2.960 3.010 841,820 -0.01(-0.33%)
Apr 18, 2016 2.960 3.020 2.859 3.020 1,118,956 -0.07(-2.27%)
Apr 15, 2016 3.190 3.230 3.010 3.090 2,104,627 +0.08(+2.66%)
Apr 14, 2016 2.970 3.330 2.650 3.010 3,440,481 +0.02(+0.67%)
Apr 13, 2016 3.080 3.090 2.910 2.990 1,339,575 -0.10(-3.24%)
Apr 12, 2016 3.000 3.150 2.960 3.090 817,530 +0.07(+2.32%)
Apr 11, 2016 3.090 3.120 2.930 3.020 1,202,996 -0.04(-1.31%)
Apr 08, 2016 3.060 3.140 2.990 3.060 1,959,647 +0.05(+1.66%)
Apr 07, 2016 3.300 3.400 2.900 3.010 5,928,907 -0.07(-2.27%)
Apr 06, 2016 2.530 3.170 2.530 3.080 5,972,299 +0.63(+25.71%)
Apr 05, 2016 2.420 2.580 2.320 2.450 1,400,695 +0.03(+1.24%)
Apr 04, 2016 2.570 2.600 2.360 2.420 1,156,034 -0.13(-5.10%)
Apr 01, 2016 2.630 2.672 2.550 2.550 621,240 -0.10(-3.77%)
Mar 31, 2016 2.620 2.725 2.540 2.650 786,412 +0.03(+1.15%)
Mar 30, 2016 2.600 2.700 2.545 2.620 1,160,739 +0.06(+2.34%)
Mar 29, 2016 2.680 2.680 2.410 2.560 1,991,242 -0.16(-5.88%)
Mar 28, 2016 2.790 2.940 2.695 2.720 1,253,302 -0.04(-1.45%)
Mar 24, 2016 2.960 2.760 2.760 2.760 1,198,200 -0.20(-6.76%)
Mar 23, 2016 3.270 3.278 2.920 2.960 1,987,027 -0.36(-10.84%)
Mar 22, 2016 3.560 3.630 3.260 3.320 3,033,984 -0.04(-1.19%)
Mar 21, 2016 3.580 3.600 3.350 3.360 1,019,044 -0.21(-5.88%)
Mar 18, 2016 3.460 3.650 3.285 3.570 1,760,866 +0.11(+3.18%)
Mar 17, 2016 3.420 3.520 3.340 3.460 1,396,843 -0.16(-4.42%)
Mar 16, 2016 3.650 3.720 3.522 3.620 958,451 -0.03(-0.82%)
Mar 15, 2016 3.930 3.960 3.450 3.650 2,756,638 -0.31(-7.83%)
Mar 14, 2016 4.200 4.220 3.920 3.960 1,474,209 -0.23(-5.49%)
Mar 11, 2016 4.130 4.230 4.075 4.190 970,810 +0.10(+2.44%)
Mar 10, 2016 4.240 4.430 4.080 4.090 1,716,946 -0.13(-3.08%)
Mar 09, 2016 4.370 4.440 4.070 4.220 1,846,054 +0.05(+1.20%)
Mar 08, 2016 4.940 4.940 4.030 4.170 4,018,459 -1.04(-19.96%)
Mar 07, 2016 4.980 5.500 4.980 5.210 1,215,296 +0.27(+5.47%)
Mar 04, 2016 4.950 5.070 4.780 4.940 1,838,538 +0.24(+5.11%)
Mar 03, 2016 4.990 5.000 4.630 4.700 1,527,157 -0.19(-3.89%)
Mar 02, 2016 6.680 6.860 4.510 4.890 2,447,097 -1.63(-25.00%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.