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

Plug Power Inc (NQ: PLUG )

2.410 +0.030 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 3.590 3.895 3.460 3.530 57,003,500 +0.10(+2.92%)
Feb 28, 2024 3.470 3.630 3.370 3.430 37,178,112 -0.12(-3.38%)
Feb 27, 2024 3.170 3.630 3.150 3.550 53,922,356 +0.51(+16.78%)
Feb 26, 2024 2.920 3.080 2.830 3.040 33,297,556 +0.03(+1.00%)
Feb 23, 2024 3.250 3.270 2.980 3.010 54,728,256 -0.12(-3.83%)
Feb 22, 2024 3.530 3.530 3.110 3.130 46,649,176 -0.27(-8.08%)
Feb 21, 2024 3.730 3.740 3.341 3.405 43,946,824 -0.33(-8.71%)
Feb 20, 2024 3.850 3.885 3.700 3.730 21,682,822 -0.23(-5.81%)
Feb 16, 2024 3.850 4.010 3.750 3.960 31,134,674 -0.06(-1.49%)
Feb 15, 2024 4.180 4.290 3.941 4.020 40,962,620 -0.21(-4.96%)
Feb 14, 2024 4.350 4.350 4.090 4.230 29,144,460 +0.06(+1.44%)
Feb 13, 2024 4.280 4.320 4.080 4.170 38,221,924 -0.40(-8.75%)
Feb 12, 2024 4.330 4.690 4.290 4.570 47,982,788 +0.24(+5.54%)
Feb 09, 2024 4.250 4.430 4.165 4.330 41,029,664 +0.14(+3.34%)
Feb 08, 2024 4.210 4.290 4.100 4.190 35,773,448 -0.03(-0.71%)
Feb 07, 2024 4.550 4.590 4.180 4.220 36,835,260 -0.27(-6.01%)
Feb 06, 2024 4.170 4.540 4.130 4.490 50,679,660 +0.15(+3.34%)
Feb 05, 2024 4.430 4.450 4.160 4.345 40,489,912 -0.32(-6.76%)
Feb 02, 2024 4.690 4.830 4.500 4.660 60,637,960 -0.04(-0.85%)
Feb 01, 2024 4.980 5.140 4.420 4.700 110,739,792 +0.25(+5.62%)
Jan 31, 2024 4.100 4.840 3.970 4.450 129,890,544 +0.72(+19.30%)
Jan 30, 2024 3.710 3.860 3.650 3.730 34,510,044 -0.06(-1.58%)
Jan 29, 2024 3.420 3.815 3.330 3.790 41,086,860 +0.39(+11.47%)
Jan 26, 2024 3.440 3.600 3.350 3.400 30,746,968 +0.00(+0.00%)
Jan 25, 2024 3.500 3.525 3.220 3.400 52,925,000 -0.08(-2.16%)
Jan 24, 2024 3.750 4.030 3.400 3.475 100,375,960 -0.25(-6.59%)
Jan 23, 2024 3.360 3.820 3.120 3.720 158,875,616 +0.88(+30.99%)
Jan 22, 2024 2.850 3.070 2.700 2.840 65,474,128 +0.16(+5.97%)
Jan 19, 2024 2.500 2.680 2.390 2.680 56,283,128 +0.26(+10.74%)
Jan 18, 2024 2.300 2.545 2.263 2.420 99,667,984 -0.31(-11.52%)
Jan 17, 2024 2.920 2.990 2.630 2.735 68,792,624 -0.31(-10.03%)
Jan 16, 2024 3.370 3.370 3.000 3.040 43,823,112 -0.40(-11.63%)
Jan 12, 2024 3.750 3.798 3.430 3.440 32,280,852 -0.28(-7.53%)
Jan 11, 2024 3.900 3.940 3.630 3.720 45,211,608 -0.32(-7.92%)
Jan 10, 2024 4.180 4.200 3.905 4.040 32,796,948 -0.16(-3.81%)
Jan 09, 2024 4.250 4.305 4.180 4.200 20,528,224 -0.15(-3.45%)
Jan 08, 2024 4.290 4.420 4.170 4.350 25,195,598 +0.10(+2.35%)
Jan 05, 2024 4.260 4.560 4.170 4.250 28,565,898 -0.04(-0.93%)
Jan 04, 2024 4.380 4.470 4.265 4.290 26,959,134 -0.09(-2.05%)
Jan 03, 2024 4.500 4.510 4.160 4.380 46,684,456 -0.21(-4.58%)
Jan 02, 2024 4.440 4.847 4.390 4.590 30,619,182 +0.09(+2.00%)
Dec 29, 2023 4.700 4.720 4.500 4.500 19,821,846 -0.21(-4.46%)
Dec 28, 2023 4.680 4.830 4.610 4.710 21,978,584 +0.00(+0.00%)
Dec 27, 2023 4.830 4.850 4.690 4.710 24,068,900 -0.07(-1.46%)
Dec 26, 2023 4.580 4.850 4.540 4.780 27,258,760 +0.26(+5.75%)
Dec 22, 2023 4.300 4.599 4.230 4.520 34,895,440 +0.11(+2.49%)
Dec 21, 2023 4.300 4.480 4.300 4.410 25,745,894 +0.25(+6.01%)
Dec 20, 2023 4.380 4.630 4.140 4.160 34,155,960 -0.25(-5.67%)
Dec 19, 2023 4.260 4.558 4.260 4.410 32,711,070 -0.02(-0.45%)
Dec 18, 2023 4.610 4.780 4.420 4.430 30,898,312 -0.28(-5.94%)
Dec 15, 2023 4.950 4.990 4.530 4.710 46,414,148 -0.08(-1.67%)
Dec 14, 2023 4.580 4.960 4.580 4.790 67,807,016 +0.48(+11.14%)
Dec 13, 2023 3.870 4.350 3.770 4.310 34,338,200 +0.38(+9.67%)
Dec 12, 2023 4.030 4.040 3.800 3.930 30,607,956 -0.16(-3.91%)
Dec 11, 2023 4.000 4.140 3.920 4.090 23,275,736 +0.08(+2.00%)
Dec 08, 2023 4.060 4.270 3.950 4.010 25,637,670 -0.08(-1.96%)
Dec 07, 2023 3.950 4.110 3.890 4.090 27,462,764 +0.10(+2.51%)
Dec 06, 2023 4.010 4.240 3.920 3.990 48,309,392 -0.25(-5.90%)
Dec 05, 2023 4.560 4.680 4.180 4.240 49,905,528 -0.56(-11.67%)
Dec 04, 2023 4.600 4.870 4.495 4.800 47,851,960 +0.26(+5.73%)
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.