Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sunrun Inc (NQ: RUN )

11.99 +0.09 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
May 31, 2016 6.370 6.600 6.220 6.340 1,147,696 -0.07(-1.09%)
May 27, 2016 6.410 6.410 6.410 6.410 1,339,500 +0.05(+0.79%)
May 26, 2016 6.300 6.440 6.260 6.360 386,202 +0.07(+1.11%)
May 25, 2016 6.340 6.370 6.230 6.290 864,363 -0.05(-0.79%)
May 24, 2016 6.390 6.490 6.220 6.340 668,143 -0.01(-0.16%)
May 23, 2016 6.060 6.450 6.000 6.350 931,011 +0.24(+3.93%)
May 20, 2016 6.070 6.150 5.980 6.110 795,021 +0.03(+0.49%)
May 19, 2016 6.000 6.150 5.920 6.080 950,906 +0.04(+0.66%)
May 18, 2016 5.980 6.180 5.830 6.040 1,459,125 +0.02(+0.33%)
May 17, 2016 6.100 6.340 5.800 6.020 3,680,403 -0.33(-5.20%)
May 16, 2016 6.340 6.460 5.890 6.350 3,102,182 -0.26(-3.93%)
May 13, 2016 7.170 7.170 6.400 6.610 3,046,892 +0.46(+7.48%)
May 12, 2016 6.390 6.530 6.090 6.150 663,416 -0.22(-3.45%)
May 11, 2016 6.360 6.650 6.350 6.370 682,527 +0.00(+0.00%)
May 10, 2016 7.070 7.200 6.300 6.370 1,710,783 -1.02(-13.80%)
May 09, 2016 7.520 7.550 7.250 7.390 611,153 -0.11(-1.47%)
May 06, 2016 7.250 7.540 7.190 7.500 498,529 +0.23(+3.16%)
May 05, 2016 7.520 7.770 7.210 7.270 1,170,176 -0.20(-2.68%)
May 04, 2016 7.640 7.910 7.440 7.470 1,051,091 -0.12(-1.58%)
May 03, 2016 7.930 8.080 7.530 7.590 580,679 -0.38(-4.77%)
May 02, 2016 7.830 8.080 7.490 7.970 1,208,358 +0.09(+1.14%)
Apr 29, 2016 8.020 8.020 7.689 7.880 473,314 -0.14(-1.75%)
Apr 28, 2016 8.250 8.450 7.965 8.020 704,926 -0.37(-4.41%)
Apr 27, 2016 7.720 8.410 7.605 8.390 825,753 +0.69(+8.96%)
Apr 26, 2016 7.560 7.760 7.450 7.700 321,422 +0.10(+1.32%)
Apr 25, 2016 7.900 8.020 7.550 7.600 445,108 -0.31(-3.92%)
Apr 22, 2016 7.820 8.040 7.710 7.910 1,106,271 +0.15(+1.93%)
Apr 21, 2016 7.300 7.900 7.260 7.760 985,401 +0.49(+6.74%)
Apr 20, 2016 6.990 7.380 6.960 7.270 668,811 +0.25(+3.56%)
Apr 19, 2016 7.150 7.230 6.990 7.020 1,297,655 -0.07(-0.99%)
Apr 18, 2016 6.990 7.180 6.870 7.090 946,405 +0.05(+0.71%)
Apr 15, 2016 7.100 7.270 6.970 7.040 411,609 -0.11(-1.54%)
Apr 14, 2016 6.830 7.367 6.830 7.150 645,420 +0.28(+4.08%)
Apr 13, 2016 6.680 6.900 6.680 6.870 325,913 +0.13(+1.93%)
Apr 12, 2016 6.720 6.885 6.655 6.740 365,633 +0.00(+0.00%)
Apr 11, 2016 6.690 6.890 6.690 6.740 711,736 -0.01(-0.15%)
Apr 08, 2016 6.900 6.980 6.660 6.750 997,657 -0.03(-0.44%)
Apr 07, 2016 6.970 7.180 6.630 6.780 835,020 -0.18(-2.66%)
Apr 06, 2016 6.600 7.000 6.565 6.965 820,275 +0.39(+6.01%)
Apr 05, 2016 6.300 6.600 6.190 6.570 882,555 +0.27(+4.29%)
Apr 04, 2016 6.470 6.530 6.280 6.300 816,261 -0.14(-2.17%)
Apr 01, 2016 6.370 6.530 6.290 6.440 546,660 -0.04(-0.62%)
Mar 31, 2016 6.480 6.540 6.250 6.480 702,836 +0.01(+0.15%)
Mar 30, 2016 6.420 6.600 6.420 6.470 871,978 +0.07(+1.09%)
Mar 29, 2016 6.410 6.550 6.240 6.400 839,520 -0.07(-1.08%)
Mar 28, 2016 6.310 6.510 6.210 6.470 718,523 +0.23(+3.69%)
Mar 24, 2016 6.130 6.240 6.240 6.240 828,300 -0.12(-1.89%)
Mar 23, 2016 6.510 6.590 6.180 6.360 1,044,541 -0.21(-3.20%)
Mar 22, 2016 6.730 6.768 6.500 6.570 729,692 -0.15(-2.23%)
Mar 21, 2016 6.890 6.890 6.540 6.720 647,512 +0.03(+0.45%)
Mar 18, 2016 6.990 7.080 6.620 6.690 3,078,635 -0.20(-2.97%)
Mar 17, 2016 6.650 6.950 6.617 6.895 604,642 +0.26(+4.00%)
Mar 16, 2016 6.230 6.660 6.210 6.630 582,685 +0.32(+5.07%)
Mar 15, 2016 6.260 6.465 6.200 6.310 742,165 -0.05(-0.79%)
Mar 14, 2016 6.380 6.790 6.150 6.360 1,475,124 +0.00(+0.08%)
Mar 11, 2016 6.160 6.560 6.010 6.355 3,284,376 -0.79(-11.12%)
Mar 10, 2016 6.870 7.210 6.700 7.150 1,565,018 +0.50(+7.52%)
Mar 09, 2016 6.740 6.870 6.250 6.650 977,300 -0.03(-0.45%)
Mar 08, 2016 6.660 6.780 6.530 6.680 638,542 +0.08(+1.21%)
Mar 07, 2016 6.220 6.840 6.200 6.600 1,491,961 +0.39(+6.28%)
Mar 04, 2016 6.500 6.750 6.120 6.210 1,447,669 -0.19(-2.97%)
Mar 03, 2016 6.040 6.600 6.000 6.400 1,338,368 +0.30(+4.92%)
Mar 02, 2016 5.490 6.600 5.360 6.100 1,695,376 +0.63(+11.52%)
Mar 01, 2016 5.670 5.850 5.130 5.470 1,059,358 -0.15(-2.67%)
Feb 29, 2016 5.590 5.830 5.500 5.620 671,154 +0.11(+2.00%)
Feb 26, 2016 5.370 5.650 5.330 5.510 500,207 +0.21(+3.96%)
Feb 25, 2016 5.080 5.470 5.080 5.300 463,438 +0.24(+4.74%)
Feb 24, 2016 5.090 5.260 4.900 5.060 644,509 -0.10(-1.94%)
Feb 23, 2016 5.080 5.270 4.970 5.160 694,881 +0.10(+1.98%)
Feb 22, 2016 5.500 5.690 5.030 5.060 634,893 -0.35(-6.47%)
Feb 19, 2016 5.570 5.720 5.220 5.410 954,689 -0.22(-3.91%)
Feb 18, 2016 5.450 5.935 5.240 5.630 1,167,409 +0.30(+5.63%)
Feb 17, 2016 5.040 5.970 5.020 5.330 1,618,438 +0.37(+7.46%)
Feb 16, 2016 5.060 5.720 4.855 4.960 1,485,520 -0.08(-1.59%)
Feb 12, 2016 5.310 5.040 5.040 5.040 1,302,000 -0.04(-0.79%)
Feb 11, 2016 5.600 5.820 4.995 5.080 1,418,339 -0.99(-16.31%)
Feb 10, 2016 6.380 6.790 5.920 6.070 2,068,330 -1.13(-15.69%)
Feb 09, 2016 7.510 7.580 6.870 7.200 658,705 -0.40(-5.26%)
Feb 08, 2016 7.870 7.940 7.370 7.600 538,440 -0.36(-4.52%)
Feb 05, 2016 8.050 8.140 7.774 7.960 600,141 -0.09(-1.12%)
Feb 04, 2016 8.200 8.300 7.820 8.050 520,108 -0.05(-0.62%)
Feb 03, 2016 8.440 8.570 7.830 8.100 435,210 -0.24(-2.88%)
Feb 02, 2016 8.830 8.830 8.160 8.340 534,767 -0.60(-6.71%)
Feb 01, 2016 9.620 9.620 8.630 8.940 776,775 -0.58(-6.09%)
Jan 29, 2016 10.15 10.17 9.400 9.520 859,782 -0.53(-5.27%)
Jan 28, 2016 8.430 10.19 8.430 10.05 1,066,336 +1.71(+20.50%)
Jan 27, 2016 8.650 8.730 8.220 8.340 579,872 -0.39(-4.47%)
Jan 26, 2016 8.480 9.080 8.200 8.730 713,507 +0.32(+3.80%)
Jan 25, 2016 8.780 8.850 8.140 8.410 600,636 -0.38(-4.32%)
Jan 22, 2016 9.370 9.700 8.530 8.790 1,037,106 -0.18(-2.01%)
Jan 21, 2016 8.620 9.070 8.455 8.970 1,195,835 +0.43(+5.04%)
Jan 20, 2016 7.250 9.205 6.940 8.540 1,686,049 +1.14(+15.41%)
Jan 19, 2016 7.830 7.890 7.300 7.400 743,589 -0.35(-4.52%)
Jan 15, 2016 7.750 7.750 7.750 7.750 903,100 -0.25(-3.12%)
Jan 14, 2016 8.080 8.550 7.780 8.000 1,156,536 -0.25(-3.03%)
Jan 13, 2016 8.600 8.760 8.032 8.250 796,539 -0.42(-4.84%)
Jan 12, 2016 9.350 9.500 8.400 8.670 598,572 -0.64(-6.87%)
Jan 11, 2016 9.650 9.700 9.080 9.310 577,679 -0.44(-4.51%)
Jan 08, 2016 9.350 9.950 9.250 9.750 552,879 +0.54(+5.86%)
Jan 07, 2016 9.800 9.970 9.160 9.210 1,694,688 -0.99(-9.71%)
Jan 06, 2016 9.270 10.38 9.078 10.20 3,534,128 +0.59(+6.14%)
Jan 05, 2016 10.88 11.00 9.420 9.610 1,947,617 -1.60(-14.27%)
Jan 04, 2016 11.27 11.49 11.08 11.21 576,833 -0.56(-4.76%)
Dec 31, 2015 11.76 11.77 11.77 11.77 319,100 +0.05(+0.43%)
Dec 30, 2015 11.65 12.07 11.45 11.72 317,088 +0.02(+0.17%)
Dec 29, 2015 11.79 12.05 11.07 11.70 626,832 +0.03(+0.26%)
Dec 28, 2015 12.11 12.38 11.61 11.67 637,866 -0.52(-4.27%)
Dec 24, 2015 11.69 12.19 12.19 12.19 385,000 +0.31(+2.61%)
Dec 23, 2015 11.95 12.36 11.55 11.88 1,104,422 +0.28(+2.41%)
Dec 22, 2015 13.45 13.65 11.41 11.60 2,506,967 -1.80(-13.43%)
Dec 21, 2015 14.15 14.95 13.13 13.40 3,151,286 -0.34(-2.47%)
Dec 18, 2015 12.45 13.95 11.95 13.74 3,045,263 +1.03(+8.10%)
Dec 17, 2015 12.85 13.30 11.79 12.71 3,608,198 +1.08(+9.29%)
Dec 16, 2015 11.17 12.17 10.89 11.63 3,499,943 +2.14(+22.55%)
Dec 15, 2015 9.260 11.29 9.160 9.490 2,054,183 +0.39(+4.29%)
Dec 14, 2015 7.950 9.380 7.830 9.100 942,642 +1.24(+15.78%)
Dec 11, 2015 7.460 8.020 7.460 7.860 450,862 +0.29(+3.83%)
Dec 10, 2015 7.600 7.830 7.560 7.570 364,778 -0.14(-1.82%)
Dec 09, 2015 7.790 8.035 7.548 7.710 333,586 -0.06(-0.77%)
Dec 08, 2015 8.110 8.110 7.625 7.770 388,905 -0.14(-1.77%)
Dec 07, 2015 7.790 8.370 7.735 7.910 439,769 +0.06(+0.76%)
Dec 04, 2015 7.950 8.035 7.660 7.850 436,077 -0.10(-1.26%)
Dec 03, 2015 7.520 8.350 7.520 7.950 1,042,524 +0.56(+7.58%)
Dec 02, 2015 7.050 7.460 6.913 7.390 621,138 +0.34(+4.82%)
Dec 01, 2015 6.700 7.140 6.530 7.050 351,898 +0.40(+6.02%)
Nov 30, 2015 7.230 7.285 6.610 6.650 557,335 -0.57(-7.89%)
Nov 27, 2015 6.810 7.410 6.810 7.220 445,734 +0.47(+6.96%)
Nov 25, 2015 6.700 6.750 6.750 6.750 476,000 +0.01(+0.15%)
Nov 24, 2015 6.590 6.820 6.590 6.740 476,357 +0.14(+2.12%)
Nov 23, 2015 6.620 6.959 6.560 6.600 384,623 -0.07(-1.05%)
Nov 20, 2015 6.590 6.740 6.510 6.670 366,586 +0.17(+2.62%)
Nov 19, 2015 6.510 6.784 6.450 6.500 364,738 -0.05(-0.76%)
Nov 18, 2015 6.800 7.010 6.360 6.550 561,593 -0.17(-2.53%)
Nov 17, 2015 7.040 7.250 6.510 6.720 1,087,697 -0.28(-4.00%)
Nov 16, 2015 7.400 7.400 6.840 7.000 624,134 -0.31(-4.24%)
Nov 13, 2015 6.390 7.930 6.390 7.310 989,280 +0.73(+11.09%)
Nov 12, 2015 6.990 6.990 6.360 6.580 506,418 -0.41(-5.87%)
Nov 11, 2015 7.240 7.450 6.870 6.990 536,585 -0.28(-3.85%)
Nov 10, 2015 7.670 7.930 7.250 7.270 395,012 -0.46(-5.95%)
Nov 09, 2015 8.290 8.290 7.550 7.730 199,048 -0.09(-1.15%)
Nov 06, 2015 8.020 8.100 7.570 7.820 293,593 -0.25(-3.10%)
Nov 05, 2015 7.800 8.110 7.720 8.070 307,754 +0.36(+4.67%)
Nov 04, 2015 7.680 7.920 7.500 7.710 754,345 +0.19(+2.53%)
Nov 03, 2015 7.370 7.690 7.190 7.520 852,449 +0.16(+2.17%)
Nov 02, 2015 7.370 7.580 7.110 7.360 603,557 -0.05(-0.67%)
Oct 30, 2015 8.810 8.830 7.000 7.410 2,015,630 -1.50(-16.84%)
Oct 29, 2015 9.220 9.390 8.880 8.910 214,253 -0.51(-5.41%)
Oct 28, 2015 9.050 9.435 9.050 9.420 208,079 +0.38(+4.20%)
Oct 27, 2015 9.130 9.400 8.890 9.040 260,302 -0.17(-1.85%)
Oct 26, 2015 9.030 9.230 8.900 9.210 169,614 +0.13(+1.43%)
Oct 23, 2015 8.840 9.340 8.834 9.080 398,649 +0.18(+2.02%)
Oct 22, 2015 9.030 9.190 8.810 8.900 605,372 -0.04(-0.45%)
Oct 21, 2015 9.500 9.570 8.520 8.940 597,257 -0.56(-5.89%)
Oct 20, 2015 9.810 9.850 9.480 9.500 220,248 -0.31(-3.16%)
Oct 19, 2015 10.28 10.34 9.650 9.810 338,741 -0.53(-5.13%)
Oct 16, 2015 10.68 10.70 10.31 10.34 158,423 -0.26(-2.45%)
Oct 15, 2015 10.85 11.00 10.36 10.60 266,287 -0.14(-1.30%)
Oct 14, 2015 10.65 10.96 10.54 10.74 196,271 +0.05(+0.47%)
Oct 13, 2015 10.67 10.93 10.58 10.69 156,660 -0.09(-0.83%)
Oct 12, 2015 11.31 11.31 10.75 10.78 144,290 -0.48(-4.26%)
Oct 09, 2015 11.42 11.60 11.22 11.26 184,033 -0.13(-1.14%)
Oct 08, 2015 11.29 11.41 11.00 11.39 137,893 +0.20(+1.79%)
Oct 07, 2015 11.08 11.47 10.57 11.19 448,457 +0.14(+1.27%)
Oct 06, 2015 10.65 11.23 10.64 11.05 338,887 +0.39(+3.66%)
Oct 05, 2015 10.71 10.97 10.51 10.66 290,295 +0.15(+1.43%)
Oct 02, 2015 10.13 10.69 9.940 10.51 288,250 +0.21(+2.04%)
Oct 01, 2015 10.38 11.08 9.980 10.30 491,872 -0.07(-0.68%)
Sep 30, 2015 9.900 10.74 9.715 10.37 3,454,469 +0.56(+5.71%)
Sep 29, 2015 10.14 10.43 9.530 9.810 1,040,805 -0.25(-2.49%)
Sep 28, 2015 11.04 11.34 10.01 10.06 590,291 -1.07(-9.61%)
Sep 25, 2015 10.88 11.32 10.79 11.13 351,627 +0.32(+2.96%)
Sep 24, 2015 10.88 11.00 10.74 10.81 268,558 -0.20(-1.82%)
Sep 23, 2015 11.75 11.75 10.97 11.01 286,986 -0.38(-3.34%)
Sep 22, 2015 11.60 11.90 11.25 11.39 431,990 -0.35(-2.98%)
Sep 21, 2015 11.69 11.90 11.33 11.74 299,565 +0.16(+1.38%)
Sep 18, 2015 11.30 11.90 11.11 11.58 1,343,311 +0.18(+1.58%)
Sep 17, 2015 11.24 11.64 11.24 11.40 314,387 +0.09(+0.80%)
Sep 16, 2015 11.40 11.50 11.00 11.31 323,084 -0.18(-1.57%)
Sep 15, 2015 11.18 11.49 11.00 11.49 346,668 +0.24(+2.13%)
Sep 14, 2015 11.41 11.51 10.94 11.25 405,633 -0.25(-2.17%)
Sep 11, 2015 11.50 11.69 11.25 11.50 427,336 -0.19(-1.63%)
Sep 10, 2015 11.44 11.87 11.44 11.69 369,136 +0.30(+2.63%)
Sep 09, 2015 11.75 11.90 11.15 11.39 334,751 -0.16(-1.39%)
Sep 08, 2015 12.00 12.00 10.91 11.55 708,979 -0.01(-0.09%)
Sep 04, 2015 11.56 11.56 11.56 11.56 171,500 -0.08(-0.69%)
Sep 03, 2015 11.48 11.90 11.10 11.64 219,773 +0.05(+0.43%)
Sep 02, 2015 12.00 12.15 10.50 11.59 510,092 -0.27(-2.28%)
Sep 01, 2015 11.49 12.00 11.25 11.86 745,718 -0.02(-0.17%)
Aug 31, 2015 11.86 12.24 11.40 11.88 617,224 +0.26(+2.24%)
Aug 28, 2015 11.18 11.85 10.95 11.62 450,552 +0.62(+5.64%)
Aug 27, 2015 10.91 11.14 10.83 11.00 569,437 +0.22(+2.04%)
Aug 26, 2015 10.03 10.80 9.990 10.78 791,030 +0.88(+8.89%)
Aug 25, 2015 9.680 10.21 9.650 9.900 834,045 +0.74(+8.08%)
Aug 24, 2015 9.390 9.700 8.500 9.160 1,052,358 -0.74(-7.47%)
Aug 21, 2015 10.20 10.56 9.810 9.900 394,905 -0.62(-5.89%)
Aug 20, 2015 10.55 10.74 10.00 10.52 322,202 -0.21(-1.96%)
Aug 19, 2015 10.30 11.03 10.17 10.73 573,974 +0.49(+4.79%)
Aug 18, 2015 10.00 10.34 10.00 10.24 277,660 +0.11(+1.09%)
Aug 17, 2015 10.04 10.26 9.960 10.13 345,981 +0.09(+0.90%)
Aug 14, 2015 10.01 10.17 9.730 10.04 410,627 -0.08(-0.79%)
Aug 13, 2015 10.07 10.34 10.05 10.12 397,532 -0.23(-2.22%)
Aug 12, 2015 9.680 10.39 9.653 10.35 498,848 +0.56(+5.72%)
Aug 11, 2015 10.00 10.03 9.500 9.790 349,732 -0.33(-3.26%)
Aug 10, 2015 10.73 10.73 10.00 10.12 435,917 -0.02(-0.20%)
Aug 07, 2015 9.190 10.20 8.770 10.14 1,624,299 +1.37(+15.62%)
Aug 06, 2015 11.00 11.20 8.230 8.770 3,570,060 -2.00(-18.57%)
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.