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 )

2.310 -0.090 (-3.75%)
Streaming Delayed Price Updated: 11:54 AM EDT, Apr 30, 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 (%)
Mar 28, 2013 0.2380 0.2430 0.2115 0.2166 2,115,172 -0.01(-5.87%)
Mar 27, 2013 0.2390 0.2450 0.2258 0.2301 881,025 -0.00(-1.46%)
Mar 26, 2013 0.2600 0.2600 0.2226 0.2335 1,608,465 -0.02(-6.60%)
Mar 25, 2013 0.2600 0.2600 0.2400 0.2500 1,791,063 +0.02(+8.23%)
Mar 22, 2013 0.2188 0.2440 0.2090 0.2310 2,480,357 +0.02(+10.74%)
Mar 21, 2013 0.2292 0.2459 0.2051 0.2086 4,632,098 +0.01(+6.86%)
Mar 20, 2013 0.2950 0.3177 0.1950 0.1952 12,514,730 -0.07(-27.70%)
Mar 19, 2013 0.2200 0.2700 0.2100 0.2700 7,041,900 +0.05(+25.00%)
Mar 18, 2013 0.1780 0.2360 0.1750 0.2160 6,700,019 +0.04(+21.69%)
Mar 15, 2013 0.1750 0.1794 0.1700 0.1775 1,206,497 +0.01(+4.47%)
Mar 14, 2013 0.1736 0.1820 0.1631 0.1699 2,546,600 +0.01(+3.85%)
Mar 13, 2013 0.1800 0.1800 0.1626 0.1636 878,564 -0.01(-8.04%)
Mar 12, 2013 0.1770 0.1780 0.1650 0.1779 976,292 +0.01(+7.49%)
Mar 11, 2013 0.1794 0.1798 0.1650 0.1655 782,240 -0.01(-4.34%)
Mar 08, 2013 0.1748 0.1770 0.1555 0.1730 1,708,442 +0.01(+4.85%)
Mar 07, 2013 0.1820 0.1840 0.1620 0.1650 1,927,836 -0.01(-5.71%)
Mar 06, 2013 0.1788 0.1823 0.1713 0.1750 4,018,523 +0.00(+2.94%)
Mar 05, 2013 0.1899 0.1899 0.1700 0.1700 2,281,961 -0.00(-0.06%)
Mar 04, 2013 0.1570 0.1850 0.1400 0.1701 5,240,780 +0.02(+11.10%)
Mar 01, 2013 0.1760 0.1868 0.1510 0.1531 8,419,244 -0.02(-9.94%)
Feb 28, 2013 0.1422 0.1781 0.1421 0.1700 9,549,850 +0.04(+30.37%)
Feb 27, 2013 0.1200 0.1400 0.1180 0.1304 2,457,227 +0.01(+10.51%)
Feb 26, 2013 0.1247 0.1250 0.1161 0.1180 1,088,426 -0.01(-9.37%)
Feb 22, 2013 0.1350 0.1450 0.1300 0.1302 2,671,555 -0.00(-2.84%)
Feb 21, 2013 0.1450 0.1450 0.1300 0.1340 1,810,780 -0.01(-5.17%)
Feb 20, 2013 0.1489 0.1592 0.1412 0.1413 3,077,292 -0.00(-2.55%)
Feb 19, 2013 0.1500 0.1500 0.1401 0.1450 5,617,985 +0.01(+5.07%)
Feb 15, 2013 0.1250 0.1439 0.1250 0.1380 8,483,995 +0.02(+15.00%)
Feb 14, 2013 0.1500 0.1500 0.1200 0.1200 27,725,994 -0.13(-52.00%)
Feb 13, 2013 0.3500 0.3500 0.2500 0.2500 2,782,600 -0.09(-26.47%)
Feb 12, 2013 0.3800 0.4000 0.3300 0.3400 526,000 -0.05(-12.82%)
Feb 11, 2013 0.4100 0.4100 0.3800 0.3900 127,793 -0.01(-2.01%)
Feb 08, 2013 0.4000 0.4090 0.3861 0.3980 138,609 -0.00(-1.00%)
Feb 07, 2013 0.4100 0.4100 0.3720 0.4020 292,812 +0.03(+8.06%)
Feb 06, 2013 0.4000 0.4170 0.3622 0.3720 534,893 -0.05(-11.43%)
Feb 04, 2013 0.4400 0.4600 0.3802 0.4200 267,312 -0.02(-4.55%)
Feb 01, 2013 0.4599 0.4690 0.4400 0.4400 220,460 -0.01(-2.22%)
Jan 31, 2013 0.4580 0.4688 0.4500 0.4500 78,874 -0.01(-2.17%)
Jan 30, 2013 0.4700 0.4800 0.4600 0.4600 196,257 -0.01(-2.13%)
Jan 29, 2013 0.4600 0.4898 0.4502 0.4700 129,853 +0.00(+1.08%)
Jan 28, 2013 0.5090 0.5090 0.4650 0.4650 128,440 -0.02(-5.10%)
Jan 25, 2013 0.4710 0.4900 0.4710 0.4900 89,333 +0.02(+4.12%)
Jan 24, 2013 0.4800 0.4900 0.4700 0.4706 92,093 +0.00(+0.26%)
Jan 23, 2013 0.4500 0.4694 0.4401 0.4694 151,206 +0.02(+4.31%)
Jan 22, 2013 0.4800 0.4900 0.4401 0.4500 485,214 -0.03(-7.22%)
Jan 18, 2013 0.5000 0.5000 0.4760 0.4850 291,852 +0.01(+1.98%)
Jan 17, 2013 0.4800 0.4949 0.4725 0.4756 434,476 -0.00(-0.92%)
Jan 16, 2013 0.5008 0.5198 0.4725 0.4800 903,504 -0.07(-12.73%)
Jan 15, 2013 0.5500 0.5665 0.5356 0.5500 336,628 -0.04(-6.78%)
Jan 14, 2013 0.6300 0.6748 0.5800 0.5900 342,692 -0.06(-9.23%)
Jan 11, 2013 0.7500 0.7600 0.6301 0.6500 536,966 -0.03(-4.27%)
Jan 10, 2013 0.6300 0.6900 0.6025 0.6790 328,944 +0.09(+15.07%)
Jan 09, 2013 0.5700 0.6100 0.5700 0.5901 292,228 +0.05(+9.08%)
Jan 08, 2013 0.5300 0.5900 0.5115 0.5410 230,194 +0.01(+2.08%)
Jan 07, 2013 0.5300 0.5400 0.5110 0.5300 131,772 +0.00(+0.04%)
Jan 04, 2013 0.5298 0.5300 0.5196 0.5298 157,275 +0.02(+4.66%)
Jan 03, 2013 0.5100 0.5200 0.4722 0.5062 437,915 +0.01(+1.24%)
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.