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

Vistra Energy Corp (NQ: VSTE )

2.890 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Apr 30, 2024 3.710 3.710 3.310 3.400 23,564 -0.28(-7.61%)
Apr 29, 2024 3.780 4.000 3.650 3.680 5,904 -0.38(-9.36%)
Apr 26, 2024 4.050 4.390 4.050 4.060 23,150 +0.06(+1.50%)
Apr 25, 2024 3.640 4.170 3.640 4.000 33,412 +0.59(+17.30%)
Apr 24, 2024 3.420 3.820 3.410 3.410 16,286 -0.25(-6.83%)
Apr 23, 2024 3.640 3.660 3.430 3.660 4,321 +0.26(+7.65%)
Apr 22, 2024 3.430 3.485 3.400 3.400 4,431 -0.01(-0.29%)
Apr 19, 2024 3.560 3.590 3.410 3.410 6,691 -0.37(-9.79%)
Apr 18, 2024 3.950 3.950 3.580 3.780 9,632 -0.17(-4.30%)
Apr 17, 2024 4.000 4.000 3.690 3.950 12,735 -0.15(-3.66%)
Apr 16, 2024 4.280 5.070 4.000 4.100 53,807 -0.60(-12.77%)
Apr 15, 2024 5.430 5.570 4.650 4.700 73,196 -0.71(-13.12%)
Apr 12, 2024 6.000 6.344 5.410 5.410 18,674 -0.68(-11.17%)
Apr 11, 2024 6.470 7.290 5.720 6.090 72,890 -0.13(-2.09%)
Apr 10, 2024 6.000 6.490 5.750 6.220 32,910 -0.12(-1.89%)
Apr 09, 2024 5.990 6.400 5.420 6.340 22,923 +0.43(+7.37%)
Apr 08, 2024 6.590 6.660 5.900 5.905 43,816 -1.35(-18.66%)
Apr 05, 2024 6.610 7.770 6.350 7.260 80,190 +0.36(+5.22%)
Apr 04, 2024 7.480 9.100 6.900 6.900 450,733 -0.30(-4.17%)
Apr 03, 2024 6.180 7.580 6.130 7.200 232,521 +0.52(+7.78%)
Apr 02, 2024 7.450 7.460 6.110 6.680 486,770 -1.28(-16.08%)
Apr 01, 2024 10.85 11.99 7.150 7.960 19,125,296 +4.87(+157.61%)
Mar 28, 2024 2.450 3.220 2.382 3.090 37,740 +0.78(+33.77%)
Mar 27, 2024 2.310 2.310 2.310 2.310 1,461 -0.12(-4.94%)
Mar 26, 2024 2.297 2.580 2.285 2.430 2,225 -0.05(-2.02%)
Mar 25, 2024 2.320 2.480 2.320 2.480 3,495 +0.18(+7.83%)
Mar 22, 2024 2.520 2.612 2.300 2.300 1,130 -0.28(-10.85%)
Mar 21, 2024 2.750 2.772 2.420 2.580 4,028 -0.01(-0.39%)
Mar 20, 2024 2.650 3.000 2.380 2.590 10,890 -0.16(-5.82%)
Mar 19, 2024 2.620 2.770 2.500 2.750 3,327 -0.28(-9.24%)
Mar 18, 2024 2.721 3.030 2.550 3.030 1,515 +0.22(+8.02%)
Mar 15, 2024 3.100 3.100 2.700 2.805 8,977 +0.30(+11.75%)
Mar 14, 2024 2.960 2.960 2.510 2.510 3,930 -0.01(-0.40%)
Mar 13, 2024 2.770 2.850 2.500 2.520 5,225 -0.03(-1.18%)
Mar 12, 2024 2.750 2.980 2.500 2.550 5,153 -0.20(-7.27%)
Mar 11, 2024 2.710 2.990 2.600 2.750 4,951 +0.05(+1.83%)
Mar 08, 2024 2.490 2.900 2.200 2.701 11,066 +0.11(+4.27%)
Mar 07, 2024 2.500 2.590 2.500 2.590 704 +0.18(+7.47%)
Mar 06, 2024 2.700 2.700 2.190 2.410 8,368 +0.22(+10.05%)
Mar 05, 2024 2.400 2.700 2.190 2.190 3,205 -0.00(-0.00%)
Mar 04, 2024 2.190 2.190 2.190 2.190 1,010 -0.26(-10.60%)
Mar 01, 2024 2.250 2.450 2.190 2.450 1,650 -0.17(-6.31%)
Feb 28, 2024 2.615 292 +0.42(+18.86%)
Feb 27, 2024 2.550 2.550 2.190 2.200 3,695 -0.23(-9.47%)
Feb 26, 2024 2.410 2.470 2.410 2.430 2,443 -0.09(-3.57%)
Feb 23, 2024 2.400 2.650 2.400 2.520 2,035 +0.19(+8.15%)
Feb 22, 2024 2.870 3.100 2.180 2.330 25,310 -0.60(-20.48%)
Feb 21, 2024 2.850 2.990 2.662 2.930 3,176 +0.53(+22.08%)
Feb 20, 2024 2.850 2.850 2.400 2.400 2,205 -0.55(-18.64%)
Feb 16, 2024 2.750 2.950 2.750 2.950 3,524 +0.17(+6.12%)
Feb 15, 2024 3.060 3.060 2.780 2.780 4,445 -0.13(-4.61%)
Feb 14, 2024 3.300 3.300 2.914 2.914 3,204 -0.04(-1.21%)
Feb 13, 2024 3.050 3.340 2.515 2.950 46,064 +0.08(+2.79%)
Feb 12, 2024 2.530 2.880 2.530 2.870 11,845 +0.05(+1.77%)
Feb 09, 2024 2.380 2.820 2.125 2.820 15,779 +0.45(+18.99%)
Feb 08, 2024 2.050 2.500 1.990 2.370 22,406 +0.49(+26.06%)
Feb 07, 2024 2.080 2.090 1.793 1.880 64,499 +0.11(+6.21%)
Feb 06, 2024 1.730 2.010 1.630 1.770 13,136 +0.05(+2.91%)
Feb 05, 2024 1.870 1.890 1.670 1.720 12,307 -0.13(-7.03%)
Feb 02, 2024 1.860 2.150 1.720 1.850 36,547 -0.16(-7.96%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.