Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Oct 07, 2020 43.08 43.08 43.08 0 -0.12(-0.28%)
Oct 06, 2020 43.00 44.11 41.21 43.20 3,100,869 +0.08(+0.19%)
Oct 05, 2020 42.98 43.91 41.91 43.12 6,198,791 +1.10(+2.62%)
Oct 02, 2020 42.43 44.15 41.73 42.02 6,005,100 -1.86(-4.24%)
Oct 01, 2020 43.55 45.25 42.75 43.88 5,722,442 +1.53(+3.61%)
Sep 30, 2020 39.34 42.99 38.72 42.35 4,418,346 +2.38(+5.95%)
Sep 29, 2020 39.75 41.21 39.13 39.97 6,735,282 +0.52(+1.32%)
Sep 28, 2020 37.45 39.56 36.64 39.45 3,549,060 +3.02(+8.29%)
Sep 25, 2020 33.19 36.55 33.07 36.43 2,639,000 +3.18(+9.56%)
Sep 24, 2020 33.29 34.05 30.78 33.25 1,857,541 -0.60(-1.77%)
Sep 23, 2020 34.77 35.99 33.85 33.85 1,580,837 -0.68(-1.97%)
Sep 22, 2020 33.25 34.55 32.77 34.53 1,671,589 +1.44(+4.35%)
Sep 21, 2020 32.36 33.12 31.00 33.09 2,442,565 -0.15(-0.45%)
Sep 18, 2020 33.40 34.71 32.80 33.24 5,568,000 +0.50(+1.53%)
Sep 17, 2020 33.22 33.30 31.95 32.74 2,054,481 -1.57(-4.58%)
Sep 16, 2020 33.91 35.06 33.76 34.31 2,652,658 +0.84(+2.51%)
Sep 15, 2020 32.51 33.63 31.87 33.47 1,993,083 +1.06(+3.27%)
Sep 14, 2020 30.90 32.67 30.56 32.41 2,288,833 +1.89(+6.19%)
Sep 11, 2020 30.84 30.99 29.81 30.52 1,545,800 -0.17(-0.55%)
Sep 10, 2020 30.04 31.44 29.82 30.69 2,279,695 +0.48(+1.59%)
Sep 09, 2020 28.72 30.53 28.61 30.21 2,443,267 +1.92(+6.79%)
Sep 08, 2020 25.14 29.35 25.01 28.29 2,812,941 +1.43(+5.32%)
Sep 04, 2020 28.35 28.68 23.15 26.86 4,156,300 -1.07(-3.83%)
Sep 03, 2020 30.55 30.62 27.30 27.93 2,310,941 -3.23(-10.37%)
Sep 02, 2020 32.00 32.25 29.87 31.16 2,435,278 -0.74(-2.32%)
Sep 01, 2020 30.88 31.97 30.13 31.90 2,743,741 +1.02(+3.30%)
Aug 31, 2020 30.67 31.29 30.01 30.88 2,407,633 +0.36(+1.18%)
Aug 28, 2020 29.09 30.71 28.42 30.52 2,645,400 +1.82(+6.34%)
Aug 27, 2020 27.49 28.97 27.49 28.70 2,793,609 +1.26(+4.59%)
Aug 26, 2020 27.86 28.30 27.07 27.44 2,593,830 -0.42(-1.51%)
Aug 25, 2020 28.26 28.42 27.20 27.86 1,890,613 -0.06(-0.21%)
Aug 24, 2020 26.65 28.00 26.38 27.92 2,393,612 +1.48(+5.60%)
Aug 21, 2020 25.11 26.60 25.11 26.44 1,677,600 +1.23(+4.88%)
Aug 20, 2020 25.74 26.15 25.09 25.21 1,804,348 -1.09(-4.14%)
Aug 19, 2020 25.40 26.83 25.30 26.30 2,161,664 +0.95(+3.75%)
Aug 18, 2020 26.11 26.13 24.47 25.35 2,129,454 -0.75(-2.87%)
Aug 17, 2020 25.24 27.00 25.14 26.10 2,764,134 +1.12(+4.48%)
Aug 14, 2020 25.51 26.20 24.69 24.98 1,282,900 -0.65(-2.54%)
Aug 13, 2020 24.88 26.07 24.52 25.63 1,674,906 +0.86(+3.47%)
Aug 12, 2020 23.74 25.25 23.64 24.77 2,132,165 +1.46(+6.26%)
Aug 11, 2020 26.00 26.20 23.11 23.31 2,451,739 -2.60(-10.03%)
Aug 10, 2020 24.56 26.31 24.56 25.91 2,320,100 +0.72(+2.86%)
Aug 07, 2020 25.51 26.50 24.34 25.19 2,579,200 -0.60(-2.33%)
Aug 06, 2020 25.68 26.78 24.94 25.79 2,056,225 +0.22(+0.86%)
Aug 05, 2020 23.75 25.83 22.61 25.57 5,902,635 +1.70(+7.12%)
Aug 04, 2020 22.00 23.87 21.65 23.87 2,282,789 +2.03(+9.29%)
Aug 03, 2020 20.42 22.00 19.96 21.84 1,775,347 +1.50(+7.37%)
Jul 31, 2020 20.01 20.61 19.60 20.34 2,737,600 +0.27(+1.35%)
Jul 30, 2020 20.30 20.88 19.81 20.07 1,725,350 +0.07(+0.35%)
Jul 29, 2020 21.59 21.59 19.64 20.00 3,799,530 -2.12(-9.58%)
Jul 28, 2020 22.85 22.98 21.54 22.12 3,086,619 -1.10(-4.74%)
Jul 27, 2020 22.90 23.75 22.56 23.22 2,241,183 +0.72(+3.20%)
Jul 24, 2020 23.12 23.12 21.30 22.50 3,510,200 -0.77(-3.31%)
Jul 23, 2020 22.31 23.56 22.22 23.27 3,561,532 +1.02(+4.58%)
Jul 22, 2020 21.52 22.67 21.32 22.25 3,006,350 +0.73(+3.39%)
Jul 21, 2020 21.35 21.93 20.77 21.52 2,614,669 +0.49(+2.33%)
Jul 20, 2020 20.04 21.84 20.03 21.03 3,296,748 +0.84(+4.16%)
Jul 17, 2020 20.04 20.31 19.15 20.19 2,756,200 +0.04(+0.20%)
Jul 16, 2020 19.60 20.64 19.26 20.15 3,290,133 +0.40(+2.03%)
Jul 15, 2020 19.50 20.05 18.89 19.75 4,734,689 +0.90(+4.77%)
Jul 14, 2020 16.04 19.06 15.61 18.85 6,095,449 +2.24(+13.49%)
Jul 13, 2020 16.32 18.43 16.20 16.61 5,386,132 +0.64(+4.01%)
Jul 10, 2020 15.13 16.00 14.94 15.97 2,119,800 +0.64(+4.17%)
Jul 09, 2020 15.53 15.53 14.52 15.33 3,707,965 -0.07(-0.45%)
Jul 08, 2020 14.67 15.69 14.63 15.40 9,557,324 +0.71(+4.83%)
Jul 07, 2020 12.95 15.10 12.67 14.69 26,195,780 +4.06(+38.19%)
Jul 06, 2020 10.35 10.86 10.30 10.63 1,672,380 +0.56(+5.56%)
Jul 02, 2020 10.14 10.24 9.970 10.07 1,309,800 +0.15(+1.51%)
Jul 01, 2020 9.890 10.10 9.731 9.920 974,156 +0.02(+0.20%)
Jun 30, 2020 9.500 10.00 9.380 9.900 1,242,018 +0.41(+4.32%)
Jun 29, 2020 9.410 9.500 8.920 9.490 1,671,760 +0.29(+3.15%)
Jun 26, 2020 9.630 9.630 9.140 9.200 2,002,100 -0.41(-4.27%)
Jun 25, 2020 9.420 9.775 9.240 9.610 1,583,232 -0.43(-4.28%)
Jun 24, 2020 9.910 10.14 9.570 10.04 1,317,243 +0.02(+0.20%)
Jun 23, 2020 10.05 10.29 9.940 10.02 1,168,885 +0.02(+0.20%)
Jun 22, 2020 9.810 10.05 9.680 10.00 1,237,129 +0.19(+1.94%)
Jun 19, 2020 10.00 10.47 9.740 9.810 2,737,900 -0.13(-1.31%)
Jun 18, 2020 9.570 10.22 9.510 9.940 1,425,026 +0.32(+3.33%)
Jun 17, 2020 10.15 10.21 9.520 9.620 1,652,446 -0.52(-5.13%)
Jun 16, 2020 10.08 10.30 9.705 10.14 1,881,910 +0.34(+3.47%)
Jun 15, 2020 8.880 9.880 8.795 9.800 1,559,936 +0.64(+6.99%)
Jun 12, 2020 9.000 9.290 8.790 9.160 2,075,200 +0.78(+9.31%)
Jun 11, 2020 8.590 9.340 8.330 8.380 3,191,926 -1.52(-15.35%)
Jun 10, 2020 10.15 10.25 9.300 9.900 1,971,278 -0.27(-2.65%)
Jun 09, 2020 9.300 10.28 9.210 10.17 2,067,970 +0.53(+5.50%)
Jun 08, 2020 9.000 9.760 8.765 9.640 1,882,503 +0.66(+7.35%)
Jun 05, 2020 9.360 9.500 8.920 8.980 1,519,200 +0.05(+0.56%)
Jun 04, 2020 9.290 9.550 8.850 8.930 2,202,403 -0.28(-3.04%)
Jun 03, 2020 8.660 9.320 8.555 9.210 2,956,637 +0.91(+10.96%)
Jun 02, 2020 8.330 8.690 8.140 8.300 1,590,486 +0.09(+1.10%)
Jun 01, 2020 7.550 8.450 7.451 8.210 2,158,505 +0.69(+9.18%)
May 29, 2020 7.550 7.710 7.180 7.520 1,568,400 +0.07(+0.94%)
May 28, 2020 7.360 7.840 7.260 7.450 1,303,353 +0.02(+0.27%)
May 27, 2020 7.420 7.470 6.770 7.430 1,567,804 +0.20(+2.77%)
May 26, 2020 7.240 7.480 7.110 7.230 1,285,702 +0.33(+4.78%)
May 22, 2020 7.110 7.205 6.860 6.900 760,900 -0.28(-3.90%)
May 21, 2020 6.800 7.240 6.660 7.180 1,355,822 +0.38(+5.59%)
May 20, 2020 7.160 7.410 6.700 6.800 2,173,898 -0.16(-2.30%)
May 19, 2020 6.550 7.150 6.470 6.960 1,859,824 +0.35(+5.30%)
May 18, 2020 6.310 6.610 6.300 6.610 1,690,670 +0.51(+8.36%)
May 15, 2020 5.800 6.149 5.660 6.100 1,090,300 +0.24(+4.10%)
May 14, 2020 5.550 5.860 5.330 5.860 1,805,938 +0.09(+1.56%)
May 13, 2020 6.210 6.255 5.630 5.770 2,327,626 -0.41(-6.63%)
May 12, 2020 6.240 6.580 6.080 6.180 1,754,930 +0.03(+0.49%)
May 11, 2020 6.400 6.404 6.100 6.150 2,230,750 -0.43(-6.53%)
May 08, 2020 6.500 6.855 6.270 6.580 2,582,400 +0.17(+2.65%)
May 07, 2020 6.400 6.560 6.050 6.410 2,568,156 +0.07(+1.10%)
May 06, 2020 6.030 6.380 5.803 6.340 1,953,851 +0.34(+5.67%)
May 05, 2020 6.280 6.315 5.920 6.000 1,581,913 +0.01(+0.17%)
May 04, 2020 5.750 6.000 5.470 5.990 1,388,746 +0.16(+2.74%)
May 01, 2020 6.200 6.300 5.620 5.830 1,809,500 -0.51(-8.04%)
Apr 30, 2020 6.630 6.790 6.150 6.340 1,949,323 -0.41(-6.07%)
Apr 29, 2020 6.180 6.890 6.100 6.750 2,275,067 +0.75(+12.50%)
Apr 28, 2020 6.060 6.250 5.800 6.000 1,608,194 +0.07(+1.18%)
Apr 27, 2020 5.850 6.060 5.655 5.930 1,387,320 +0.16(+2.77%)
Apr 24, 2020 6.190 6.380 5.700 5.770 2,203,700 -0.42(-6.79%)
Apr 23, 2020 6.030 6.400 5.873 6.190 2,501,943 +0.33(+5.63%)
Apr 22, 2020 5.600 6.030 5.380 5.860 2,162,922 +0.35(+6.35%)
Apr 21, 2020 5.460 5.680 5.270 5.510 1,771,562 -0.13(-2.30%)
Apr 20, 2020 5.080 5.695 5.060 5.640 1,296,739 +0.22(+4.06%)
Apr 17, 2020 5.280 5.450 5.030 5.420 2,305,900 +0.37(+7.33%)
Apr 16, 2020 5.370 5.400 4.950 5.050 1,713,104 -0.27(-5.08%)
Apr 15, 2020 5.600 5.604 5.200 5.320 1,711,685 -0.46(-7.96%)
Apr 14, 2020 5.660 5.850 5.480 5.780 1,318,379 +0.42(+7.84%)
Apr 13, 2020 5.650 5.650 5.003 5.360 1,607,684 -0.32(-5.63%)
Apr 09, 2020 5.600 6.050 5.380 5.680 2,824,500 +0.22(+4.03%)
Apr 08, 2020 5.140 5.500 4.870 5.460 2,347,949 +0.57(+11.66%)
Apr 07, 2020 4.500 5.340 4.470 4.890 4,021,529 +0.63(+14.79%)
Apr 06, 2020 4.200 4.520 4.050 4.260 2,677,817 +0.25(+6.23%)
Apr 03, 2020 4.170 4.240 3.950 4.010 1,808,900 -0.19(-4.52%)
Apr 02, 2020 3.980 4.250 3.980 4.200 1,472,954 +0.20(+5.00%)
Apr 01, 2020 4.200 4.200 3.910 4.000 1,888,260 -0.37(-8.47%)
Mar 31, 2020 4.830 4.880 4.200 4.370 2,483,874 -0.23(-5.00%)
Mar 30, 2020 4.790 4.900 4.380 4.600 2,171,212 -0.11(-2.34%)
Mar 27, 2020 4.940 4.940 4.250 4.710 3,565,600 -0.27(-5.42%)
Mar 26, 2020 5.000 5.770 4.860 4.980 3,406,773 -0.09(-1.78%)
Mar 25, 2020 5.230 5.440 4.590 5.070 4,102,509 +0.32(+6.74%)
Mar 24, 2020 4.620 5.000 4.550 4.750 2,546,469 +0.55(+13.10%)
Mar 23, 2020 4.050 4.350 3.600 4.200 2,536,747 +0.18(+4.48%)
Mar 20, 2020 4.070 4.690 3.950 4.020 4,067,700 +0.32(+8.65%)
Mar 19, 2020 3.520 3.790 3.380 3.700 3,102,710 +0.41(+12.46%)
Mar 18, 2020 4.150 4.330 3.170 3.290 3,354,920 -1.02(-23.67%)
Mar 17, 2020 5.420 5.440 3.930 4.310 5,268,449 -0.94(-17.90%)
Mar 16, 2020 5.450 5.500 4.860 5.250 2,820,886 -0.95(-15.32%)
Mar 13, 2020 7.100 7.200 5.650 6.200 3,007,100 -0.52(-7.74%)
Mar 12, 2020 7.330 7.600 6.100 6.720 3,633,117 -1.53(-18.55%)
Mar 11, 2020 8.080 8.800 8.000 8.250 4,350,948 -1.34(-13.97%)
Mar 10, 2020 10.34 10.34 9.280 9.590 2,022,502 +0.18(+1.91%)
Mar 09, 2020 9.210 10.19 9.190 9.410 1,911,891 -1.37(-12.71%)
Mar 06, 2020 11.14 11.36 10.50 10.78 1,990,500 -0.95(-8.10%)
Mar 05, 2020 11.50 12.02 11.49 11.73 1,477,585 -0.18(-1.51%)
Mar 04, 2020 12.07 12.15 11.61 11.91 1,539,854 +0.22(+1.88%)
Mar 03, 2020 11.48 12.27 11.25 11.69 2,885,916 +0.50(+4.47%)
Mar 02, 2020 11.44 11.49 10.49 11.19 3,188,036 -0.05(-0.44%)
Feb 28, 2020 9.890 11.28 9.890 11.24 2,526,300 +0.16(+1.44%)
Feb 27, 2020 11.44 11.59 10.87 11.08 3,562,663 -0.83(-6.97%)
Feb 26, 2020 11.54 12.30 11.13 11.91 3,786,997 +0.32(+2.76%)
Feb 25, 2020 12.10 12.46 11.46 11.59 2,002,690 -0.17(-1.45%)
Feb 24, 2020 10.57 11.95 10.20 11.76 2,475,290 +0.32(+2.80%)
Feb 21, 2020 12.37 12.38 11.31 11.44 3,125,800 -1.41(-10.97%)
Feb 20, 2020 12.14 12.99 11.91 12.85 4,277,590 +1.05(+8.90%)
Feb 19, 2020 11.23 11.81 11.16 11.80 2,289,735 +0.76(+6.88%)
Feb 18, 2020 10.91 11.24 10.83 11.04 1,318,984 +0.13(+1.19%)
Feb 14, 2020 11.03 11.27 10.84 10.91 1,262,300 -0.09(-0.82%)
Feb 13, 2020 10.73 11.01 10.50 11.00 1,537,053 +0.08(+0.73%)
Feb 12, 2020 10.13 10.95 10.00 10.92 2,801,304 +0.87(+8.66%)
Feb 11, 2020 9.560 10.39 9.560 10.05 3,390,196 +0.56(+5.90%)
Feb 10, 2020 9.150 9.500 9.060 9.490 1,188,585 +0.33(+3.60%)
Feb 07, 2020 9.260 9.435 9.120 9.160 1,373,000 -0.11(-1.19%)
Feb 06, 2020 8.910 9.440 8.740 9.270 2,374,508 +0.47(+5.34%)
Feb 05, 2020 8.250 8.800 8.170 8.800 2,158,916 +0.68(+8.37%)
Feb 04, 2020 8.100 8.280 8.020 8.120 2,152,431 +0.15(+1.88%)
Feb 03, 2020 8.200 8.220 7.930 7.970 1,658,067 -0.19(-2.33%)
Jan 31, 2020 8.860 8.880 8.080 8.160 1,818,100 -0.73(-8.21%)
Jan 30, 2020 8.760 9.000 8.760 8.890 940,022 +0.16(+1.83%)
Jan 29, 2020 8.600 8.740 8.510 8.730 840,360 +0.25(+2.95%)
Jan 28, 2020 8.440 8.520 8.270 8.480 611,311 +0.10(+1.19%)
Jan 27, 2020 8.440 8.510 8.210 8.380 974,230 -0.29(-3.34%)
Jan 24, 2020 8.960 8.990 8.610 8.670 739,200 -0.24(-2.69%)
Jan 23, 2020 8.940 9.000 8.820 8.910 909,125 +0.03(+0.34%)
Jan 22, 2020 8.930 8.980 8.800 8.880 836,593 +0.01(+0.11%)
Jan 21, 2020 8.940 8.990 8.630 8.870 1,070,970 +0.02(+0.23%)
Jan 17, 2020 8.660 9.020 8.660 8.850 1,574,100 +0.25(+2.91%)
Jan 16, 2020 8.450 8.620 8.390 8.600 852,774 +0.27(+3.24%)
Jan 15, 2020 8.290 8.350 8.150 8.330 825,809 +0.08(+0.97%)
Jan 14, 2020 8.230 8.300 8.080 8.250 812,968 +0.05(+0.61%)
Jan 13, 2020 8.030 8.240 7.920 8.200 1,153,736 +0.24(+3.02%)
Jan 10, 2020 8.190 8.220 7.910 7.960 795,900 -0.19(-2.33%)
Jan 09, 2020 8.000 8.350 7.960 8.150 1,084,416 +0.22(+2.77%)
Jan 08, 2020 7.770 8.010 7.760 7.930 908,813 +0.17(+2.19%)
Jan 07, 2020 7.660 7.820 7.570 7.760 795,699 +0.06(+0.78%)
Jan 06, 2020 7.770 7.930 7.480 7.700 1,064,516 -0.09(-1.16%)
Jan 03, 2020 7.560 8.000 7.390 7.790 1,507,700 +0.22(+2.91%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.