Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

NextEra Energy (NY: NEE )

79.25 +0.16 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 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 (%)
Oct 31, 2024 78.39 79.85 78.14 79.25 13,008,943 +0.16(+0.20%)
Oct 30, 2024 79.75 79.89 78.89 79.09 11,690,365 -0.47(-0.59%)
Oct 29, 2024 79.95 80.70 79.47 79.56 19,368,864 -3.31(-3.99%)
Oct 28, 2024 82.04 83.84 81.61 82.87 8,678,868 +1.44(+1.77%)
Oct 25, 2024 82.90 83.13 81.29 81.43 6,581,130 -1.38(-1.67%)
Oct 24, 2024 84.00 84.55 82.50 82.81 9,705,313 -2.15(-2.53%)
Oct 23, 2024 84.59 86.00 83.00 84.96 10,900,872 +1.26(+1.51%)
Oct 22, 2024 83.20 84.23 83.14 83.70 8,462,847 -0.33(-0.39%)
Oct 21, 2024 84.76 84.96 83.66 84.03 7,177,272 -0.35(-0.41%)
Oct 18, 2024 83.92 84.41 83.55 84.38 8,595,337 +0.60(+0.72%)
Oct 17, 2024 84.30 84.63 83.69 83.78 6,153,108 -0.61(-0.72%)
Oct 16, 2024 83.08 84.64 82.72 84.39 8,060,675 +1.60(+1.93%)
Oct 15, 2024 83.00 84.05 82.67 82.79 15,825,005 -0.12(-0.14%)
Oct 14, 2024 81.90 83.19 81.61 82.91 5,815,208 +1.05(+1.28%)
Oct 11, 2024 80.98 81.88 80.39 81.86 7,057,107 +0.92(+1.14%)
Oct 10, 2024 81.00 82.56 80.82 80.94 7,928,081 +0.36(+0.45%)
Oct 09, 2024 79.66 81.10 79.66 80.58 10,101,602 +0.08(+0.10%)
Oct 08, 2024 80.78 81.81 80.49 80.50 10,098,089 +0.21(+0.26%)
Oct 07, 2024 83.55 83.55 80.19 80.29 11,999,483 -3.56(-4.25%)
Oct 04, 2024 83.49 84.08 83.01 83.85 8,377,944 -1.20(-1.41%)
Oct 03, 2024 85.65 86.10 84.75 85.05 7,033,211 -0.38(-0.44%)
Oct 02, 2024 84.77 85.59 84.49 85.43 8,403,651 +0.16(+0.19%)
Oct 01, 2024 84.11 85.75 83.82 85.27 9,111,765 +0.74(+0.88%)
Sep 30, 2024 84.50 84.95 84.01 84.53 13,907,554 -0.01(-0.01%)
Sep 27, 2024 83.77 84.84 83.76 84.54 8,200,941 +1.08(+1.29%)
Sep 26, 2024 84.25 84.60 83.24 83.46 8,481,314 -1.16(-1.37%)
Sep 25, 2024 84.61 85.21 83.85 84.62 8,433,469 +0.33(+0.39%)
Sep 24, 2024 84.20 85.27 83.92 84.29 8,205,188 -0.53(-0.62%)
Sep 23, 2024 83.66 84.94 82.94 84.82 7,916,722 +2.06(+2.49%)
Sep 20, 2024 82.25 83.75 82.05 82.76 26,082,320 +0.47(+0.57%)
Sep 19, 2024 83.63 83.80 81.47 82.29 13,964,661 -1.99(-2.36%)
Sep 18, 2024 84.49 84.99 83.51 84.28 9,289,041 -0.69(-0.81%)
Sep 17, 2024 84.79 85.00 84.17 84.97 7,414,820 +0.33(+0.39%)
Sep 16, 2024 85.09 85.56 84.36 84.64 8,791,135 -0.01(-0.01%)
Sep 13, 2024 83.90 84.73 83.50 84.65 6,734,427 +1.19(+1.43%)
Sep 12, 2024 83.43 83.97 82.71 83.46 7,856,735 +0.03(+0.04%)
Sep 11, 2024 82.70 83.56 81.73 83.43 10,215,989 +1.13(+1.37%)
Sep 10, 2024 81.47 82.39 81.05 82.30 9,587,845 +1.11(+1.37%)
Sep 09, 2024 80.11 81.24 79.26 81.19 6,918,247 +1.21(+1.51%)
Sep 06, 2024 80.86 81.19 79.81 79.98 8,237,583 -0.35(-0.44%)
Sep 05, 2024 81.96 82.10 80.23 80.33 8,494,812 -0.75(-0.93%)
Sep 04, 2024 80.41 81.54 80.32 81.08 7,517,311 +1.15(+1.44%)
Sep 03, 2024 80.77 81.18 79.63 79.93 9,883,826 -0.58(-0.72%)
Aug 30, 2024 79.59 80.73 79.47 80.51 6,808,207 +0.48(+0.60%)
Aug 29, 2024 79.53 80.18 78.70 80.03 5,237,138 +0.62(+0.78%)
Aug 28, 2024 79.73 80.13 79.19 79.41 5,462,275 -0.20(-0.25%)
Aug 27, 2024 80.36 80.64 79.58 79.61 5,085,742 -1.03(-1.28%)
Aug 26, 2024 80.00 81.07 79.96 80.64 5,378,504 +0.98(+1.23%)
Aug 23, 2024 79.46 80.32 79.16 79.66 5,052,944 +0.74(+0.94%)
Aug 22, 2024 79.68 79.94 78.46 78.92 8,061,602 -0.72(-0.90%)
Aug 21, 2024 79.17 79.99 79.13 79.64 5,125,201 +0.66(+0.84%)
Aug 20, 2024 79.35 79.79 78.96 78.98 5,967,478 -0.37(-0.47%)
Aug 19, 2024 78.57 79.57 78.43 79.35 5,615,866 +0.78(+0.99%)
Aug 16, 2024 77.52 78.79 77.24 78.57 6,858,215 +1.16(+1.50%)
Aug 15, 2024 77.54 77.81 77.13 77.41 5,987,364 -0.60(-0.77%)
Aug 14, 2024 78.00 78.58 77.10 78.01 4,620,754 -0.11(-0.14%)
Aug 13, 2024 78.35 78.50 77.53 78.12 5,108,741 +0.54(+0.70%)
Aug 12, 2024 77.33 77.61 76.89 77.58 5,955,379 +0.12(+0.15%)
Aug 09, 2024 77.50 78.03 76.35 77.46 5,041,291 -0.08(-0.10%)
Aug 08, 2024 77.12 78.23 76.60 77.54 6,935,766 -0.02(-0.03%)
Aug 07, 2024 77.72 78.76 77.29 77.56 8,622,114 +0.59(+0.77%)
Aug 06, 2024 76.85 78.40 76.67 76.97 9,050,939 +0.29(+0.38%)
Aug 05, 2024 78.55 79.00 76.48 76.68 11,876,885 -2.52(-3.18%)
Aug 02, 2024 79.36 80.56 77.82 79.20 14,564,346 +0.81(+1.03%)
Aug 01, 2024 76.32 78.42 75.90 78.39 11,140,476 +2.00(+2.62%)
Jul 31, 2024 74.87 76.88 74.69 76.39 15,616,914 +2.11(+2.84%)
Jul 30, 2024 74.53 74.53 73.20 74.28 8,610,985 -0.06(-0.08%)
Jul 29, 2024 74.46 74.67 73.56 74.34 5,977,091 +0.08(+0.11%)
Jul 26, 2024 74.23 74.99 73.52 74.26 7,076,200 +0.82(+1.12%)
Jul 25, 2024 75.19 75.67 73.30 73.44 13,933,364 -1.97(-2.61%)
Jul 24, 2024 72.73 75.75 72.29 75.41 17,816,388 +3.30(+4.58%)
Jul 23, 2024 72.43 73.02 71.91 72.11 7,026,337 -0.79(-1.08%)
Jul 22, 2024 72.95 74.15 72.76 72.90 9,034,805 +0.90(+1.25%)
Jul 19, 2024 71.92 72.36 71.44 72.00 7,752,108 +0.33(+0.46%)
Jul 18, 2024 71.00 72.36 70.82 71.67 10,233,319 +0.77(+1.09%)
Jul 17, 2024 71.75 72.25 70.48 70.90 11,878,702 -1.00(-1.39%)
Jul 16, 2024 71.54 72.29 70.85 71.90 10,551,180 +0.93(+1.31%)
Jul 15, 2024 74.17 74.40 70.76 70.97 19,574,920 -5.03(-6.62%)
Jul 12, 2024 75.00 76.70 74.77 76.00 11,125,313 +1.30(+1.74%)
Jul 11, 2024 73.50 75.21 73.46 74.70 12,188,984 +1.80(+2.47%)
Jul 10, 2024 72.26 73.13 71.68 72.90 6,853,440 +0.78(+1.08%)
Jul 09, 2024 72.06 72.99 71.68 72.12 6,220,162 +0.01(+0.01%)
Jul 08, 2024 72.15 72.58 71.74 72.11 5,368,476 +0.02(+0.03%)
Jul 05, 2024 72.00 72.35 71.64 72.09 7,781,031 +0.26(+0.36%)
Jul 03, 2024 70.92 71.91 70.55 71.83 4,487,235 +1.36(+1.93%)
Jul 02, 2024 70.00 70.59 69.38 70.47 9,415,097 +0.57(+0.82%)
Jul 01, 2024 71.46 71.63 69.54 69.90 11,031,529 -0.91(-1.29%)
Jun 28, 2024 73.21 73.31 69.86 70.81 23,935,606 -2.91(-3.95%)
Jun 27, 2024 73.62 74.39 73.23 73.72 9,826,864 +0.35(+0.48%)
Jun 26, 2024 72.80 73.61 71.92 73.37 11,481,459 +0.39(+0.53%)
Jun 25, 2024 73.57 73.74 72.39 72.98 11,011,333 -0.87(-1.18%)
Jun 24, 2024 72.50 74.26 72.25 73.85 12,086,805 +1.04(+1.43%)
Jun 21, 2024 73.36 73.69 72.07 72.81 19,515,608 +0.35(+0.48%)
Jun 20, 2024 71.00 72.89 70.89 72.46 14,949,675 +2.02(+2.87%)
Jun 18, 2024 69.10 70.59 68.97 70.44 29,193,316 -1.87(-2.59%)
Jun 17, 2024 72.73 73.40 72.19 72.31 8,457,326 -0.75(-1.03%)
Jun 14, 2024 72.76 73.54 72.38 73.06 6,568,579 -0.12(-0.16%)
Jun 13, 2024 72.56 73.72 72.36 73.18 10,022,643 +0.92(+1.27%)
Jun 12, 2024 73.79 73.95 71.40 72.26 13,929,745 -0.48(-0.66%)
Jun 11, 2024 75.30 75.32 71.55 72.74 22,854,708 -4.23(-5.50%)
Jun 10, 2024 75.47 77.06 74.85 76.97 11,218,712 +1.58(+2.10%)
Jun 07, 2024 75.56 77.00 75.01 75.39 10,059,512 -1.31(-1.71%)
Jun 06, 2024 76.94 77.77 76.63 76.70 6,549,858 -0.35(-0.45%)
Jun 05, 2024 77.05 77.33 76.60 77.05 9,264,720 -0.10(-0.13%)
Jun 04, 2024 77.61 77.79 76.53 77.15 8,484,148 -0.56(-0.72%)
Jun 03, 2024 79.50 79.75 77.52 77.71 15,410,335 -2.31(-2.89%)
May 31, 2024 78.29 80.47 78.13 80.02 16,306,052 +1.83(+2.34%)
May 30, 2024 76.87 78.26 76.61 78.19 21,806,148 +1.51(+1.97%)
May 29, 2024 76.77 76.90 76.16 76.68 6,915,561 -0.85(-1.10%)
May 28, 2024 76.62 78.25 76.33 77.53 12,003,309 +0.92(+1.20%)
May 24, 2024 75.42 77.10 75.26 76.61 7,601,119 +1.29(+1.71%)
May 23, 2024 75.96 75.96 74.62 75.32 9,097,374 -1.00(-1.31%)
May 22, 2024 76.41 77.18 76.16 76.32 8,773,400 -0.63(-0.82%)
May 21, 2024 75.87 76.96 75.45 76.95 6,419,989 +1.08(+1.42%)
May 20, 2024 75.99 76.19 75.57 75.87 7,179,676 -0.22(-0.29%)
May 17, 2024 76.35 76.55 75.54 76.09 9,813,422 -0.32(-0.42%)
May 16, 2024 77.06 77.41 76.06 76.41 10,470,182 -0.64(-0.83%)
May 15, 2024 75.97 77.19 75.97 77.05 12,500,462 +1.63(+2.16%)
May 14, 2024 74.94 75.61 74.66 75.42 8,176,049 +0.84(+1.13%)
May 13, 2024 74.14 74.67 73.59 74.58 7,710,218 +0.79(+1.07%)
May 10, 2024 74.87 75.21 73.65 73.79 12,046,785 -0.79(-1.06%)
May 09, 2024 73.00 74.73 72.58 74.58 16,677,325 +1.73(+2.37%)
May 08, 2024 71.70 72.89 71.48 72.85 9,914,603 +0.90(+1.25%)
May 07, 2024 71.69 72.04 71.31 71.95 13,621,047 +0.70(+0.98%)
May 06, 2024 70.36 71.30 70.26 71.25 14,041,092 +1.11(+1.58%)
May 03, 2024 69.89 70.28 69.31 70.14 12,687,518 +1.29(+1.87%)
May 02, 2024 68.88 69.02 67.67 68.85 10,817,090 +0.24(+0.35%)
May 01, 2024 66.87 68.86 66.74 68.61 13,992,169 +1.64(+2.45%)
Apr 30, 2024 66.90 67.48 66.27 66.97 10,042,501 -0.45(-0.67%)
Apr 29, 2024 67.01 67.91 66.96 67.42 9,908,668 +1.43(+2.17%)
Apr 26, 2024 67.22 67.30 65.75 65.99 9,982,776 -0.91(-1.36%)
Apr 25, 2024 66.00 67.12 65.51 66.90 11,418,418 +0.34(+0.51%)
Apr 24, 2024 65.91 67.10 65.22 66.56 12,149,091 +0.36(+0.54%)
Apr 23, 2024 65.24 67.17 65.10 66.20 14,348,798 +0.89(+1.36%)
Apr 22, 2024 64.59 65.48 63.92 65.31 14,745,428 +1.01(+1.57%)
Apr 19, 2024 64.22 64.90 63.65 64.30 13,419,431 +0.29(+0.45%)
Apr 18, 2024 63.85 64.39 63.13 64.01 10,134,887 +0.22(+0.34%)
Apr 17, 2024 62.24 63.92 61.92 63.79 15,653,405 +2.09(+3.39%)
Apr 16, 2024 62.49 62.58 61.31 61.70 11,592,884 -1.05(-1.67%)
Apr 15, 2024 63.53 64.33 62.30 62.75 11,147,006 -0.33(-0.52%)
Apr 12, 2024 64.12 64.31 62.95 63.08 9,039,507 -0.86(-1.35%)
Apr 11, 2024 64.63 64.79 63.31 63.94 13,628,730 -0.07(-0.11%)
Apr 10, 2024 63.50 64.24 63.00 64.01 10,803,959 -1.37(-2.10%)
Apr 09, 2024 65.15 65.86 64.79 65.38 9,188,254 +0.52(+0.80%)
Apr 08, 2024 64.15 64.92 63.93 64.86 8,054,685 +0.68(+1.06%)
Apr 05, 2024 63.05 64.36 62.90 64.18 10,278,100 +0.45(+0.71%)
Apr 04, 2024 63.35 63.98 62.97 63.73 10,728,481 +1.18(+1.89%)
Apr 03, 2024 62.69 62.99 61.85 62.55 10,550,964 -0.33(-0.52%)
Apr 02, 2024 63.27 63.34 62.36 62.88 9,905,161 -0.50(-0.79%)
Apr 01, 2024 63.91 64.05 62.76 63.38 13,133,450 -0.53(-0.83%)
Mar 28, 2024 63.67 63.99 63.39 63.91 12,831,385 +0.12(+0.19%)
Mar 27, 2024 62.16 63.85 62.02 63.79 13,472,441 +2.36(+3.84%)
Mar 26, 2024 62.62 62.91 61.30 61.43 13,829,120 -1.18(-1.88%)
Mar 25, 2024 62.00 62.64 61.41 62.61 11,485,014 +0.83(+1.34%)
Mar 22, 2024 62.22 62.49 61.72 61.78 10,046,342 +0.42(+0.68%)
Mar 21, 2024 62.20 63.38 61.29 61.36 18,986,942 -0.84(-1.35%)
Mar 20, 2024 61.45 62.41 61.36 62.20 14,568,766 +0.93(+1.52%)
Mar 19, 2024 60.38 61.38 60.26 61.27 11,440,226 +1.10(+1.83%)
Mar 18, 2024 60.08 61.13 59.44 60.17 17,072,050 +0.09(+0.15%)
Mar 15, 2024 59.20 60.13 58.88 60.08 32,424,624 +0.54(+0.91%)
Mar 14, 2024 59.20 60.24 59.11 59.54 16,995,748 +0.00(+0.00%)
Mar 13, 2024 59.00 60.37 58.95 59.54 17,494,976 +2.39(+4.18%)
Mar 12, 2024 57.67 58.00 56.55 57.15 9,633,172 -0.72(-1.24%)
Mar 11, 2024 57.57 58.14 56.89 57.87 9,732,852 +0.06(+0.10%)
Mar 08, 2024 56.72 58.16 56.31 57.81 12,735,622 +1.56(+2.77%)
Mar 07, 2024 56.08 56.47 55.53 56.25 10,225,318 +0.72(+1.30%)
Mar 06, 2024 55.98 56.91 55.26 55.53 11,074,705 +0.13(+0.23%)
Mar 05, 2024 55.00 56.51 54.95 55.40 16,022,010 +0.43(+0.78%)
Mar 04, 2024 54.78 55.07 53.95 54.97 11,670,835 -0.24(-0.43%)
Mar 01, 2024 55.26 55.62 54.28 55.21 15,398,239 +0.02(+0.04%)
Feb 29, 2024 55.49 55.86 54.96 55.19 20,005,892 +0.15(+0.27%)
Feb 28, 2024 55.35 55.72 54.71 55.04 13,312,399 -0.52(-0.94%)
Feb 27, 2024 55.44 55.98 54.79 55.56 12,439,753 +0.41(+0.74%)
Feb 26, 2024 55.90 55.93 54.86 55.15 12,749,368 -1.63(-2.87%)
Feb 23, 2024 56.80 57.46 56.51 56.78 10,563,946 +0.11(+0.19%)
Feb 22, 2024 56.79 57.08 56.32 56.67 10,424,322 -0.43(-0.75%)
Feb 21, 2024 57.02 57.34 56.64 57.10 9,322,141 +0.49(+0.87%)
Feb 20, 2024 56.74 57.31 56.05 56.61 13,013,389 -0.42(-0.74%)
Feb 16, 2024 56.86 57.42 56.33 57.03 9,949,665 -0.24(-0.42%)
Feb 15, 2024 56.30 57.66 56.22 57.27 9,902,101 +1.26(+2.25%)
Feb 14, 2024 55.39 56.06 55.09 56.01 8,856,840 +0.76(+1.38%)
Feb 13, 2024 56.88 57.14 54.66 55.25 12,758,005 -2.30(-4.00%)
Feb 12, 2024 56.59 57.63 56.50 57.55 9,621,283 +0.97(+1.71%)
Feb 09, 2024 55.98 56.63 55.72 56.58 8,003,560 +0.29(+0.52%)
Feb 08, 2024 56.42 56.42 55.38 56.29 8,142,984 -0.09(-0.16%)
Feb 07, 2024 56.32 56.66 55.63 56.38 7,760,204 +0.15(+0.27%)
Feb 06, 2024 56.00 56.58 55.51 56.23 10,305,393 +0.26(+0.46%)
Feb 05, 2024 57.37 57.43 55.88 55.97 14,291,928 -2.18(-3.75%)
Feb 02, 2024 58.89 59.03 57.98 58.15 14,952,863 -1.60(-2.68%)
Feb 01, 2024 58.39 59.83 58.01 59.75 8,687,028 +1.12(+1.91%)
Jan 31, 2024 59.70 59.98 58.42 58.63 11,124,592 -0.65(-1.10%)
Jan 30, 2024 59.50 59.75 58.56 59.28 7,807,834 -0.29(-0.49%)
Jan 29, 2024 58.47 59.79 58.21 59.57 10,102,263 +1.09(+1.86%)
Jan 26, 2024 58.33 59.02 58.22 58.48 11,649,979 +0.50(+0.86%)
Jan 25, 2024 58.95 59.36 57.06 57.98 15,701,863 +0.97(+1.70%)
Jan 24, 2024 58.10 58.41 56.75 57.01 14,459,155 -0.37(-0.64%)
Jan 23, 2024 57.28 57.51 56.89 57.38 16,110,094 +0.53(+0.93%)
Jan 22, 2024 57.37 57.79 56.66 56.85 12,959,358 -0.41(-0.72%)
Jan 19, 2024 57.72 57.78 56.58 57.26 12,762,604 -0.39(-0.68%)
Jan 18, 2024 57.96 58.08 57.23 57.65 9,621,872 -0.62(-1.06%)
Jan 17, 2024 59.46 60.01 57.80 58.27 11,537,782 -2.08(-3.45%)
Jan 16, 2024 60.66 61.20 60.21 60.35 11,632,599 -0.69(-1.13%)
Jan 12, 2024 61.18 61.66 60.91 61.04 7,799,667 +0.32(+0.53%)
Jan 11, 2024 62.00 62.19 60.59 60.72 10,685,331 -1.56(-2.50%)
Jan 10, 2024 62.02 62.73 61.90 62.28 8,099,192 +0.27(+0.44%)
Jan 09, 2024 62.94 63.04 61.88 62.01 6,920,589 -0.91(-1.45%)
Jan 08, 2024 61.78 63.05 61.59 62.92 7,766,594 +0.84(+1.35%)
Jan 05, 2024 61.65 62.56 61.27 62.08 7,803,808 +0.28(+0.45%)
Jan 04, 2024 62.17 62.76 61.73 61.80 10,567,449 -0.19(-0.31%)
Jan 03, 2024 61.11 62.12 60.46 61.99 10,305,677 +0.42(+0.68%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.