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 (%)
May 30, 2014 4.430 4.470 4.270 4.350 8,828,776 -0.01(-0.23%)
May 29, 2014 4.300 4.610 4.270 4.360 21,416,450 +0.00(+0.00%)
May 28, 2014 4.000 4.490 4.000 4.360 20,076,570 +0.36(+9.00%)
May 27, 2014 4.000 4.090 3.950 4.000 9,053,740 -0.09(-2.20%)
May 23, 2014 4.200 4.090 4.090 4.090 9,486,200 -0.19(-4.40%)
May 22, 2014 4.420 4.450 4.170 4.278 11,762,545 -0.15(-3.43%)
May 21, 2014 4.480 4.550 4.360 4.430 12,062,044 +0.03(+0.68%)
May 20, 2014 4.490 4.660 4.320 4.400 17,867,876 -0.09(-2.00%)
May 19, 2014 4.380 4.580 4.310 4.490 18,223,952 +0.20(+4.66%)
May 16, 2014 4.100 4.450 4.040 4.290 29,884,912 +0.26(+6.45%)
May 15, 2014 4.000 4.160 3.890 4.030 27,420,320 +0.21(+5.50%)
May 14, 2014 3.830 4.040 3.700 3.820 32,903,416 -0.27(-6.60%)
May 13, 2014 4.080 4.550 4.000 4.090 54,976,120 +0.19(+4.87%)
May 12, 2014 3.810 3.920 3.700 3.900 20,290,986 +0.18(+4.84%)
May 09, 2014 3.930 3.950 3.670 3.720 20,633,096 +0.08(+2.20%)
May 08, 2014 3.880 4.060 3.620 3.640 22,839,174 -0.31(-7.85%)
May 07, 2014 3.900 4.080 3.650 3.950 24,092,968 +0.15(+3.95%)
May 06, 2014 4.050 4.140 3.710 3.800 26,565,180 -0.26(-6.40%)
May 05, 2014 4.410 4.430 4.010 4.060 27,463,720 -0.44(-9.78%)
May 02, 2014 4.730 4.760 4.450 4.500 15,536,660 -0.19(-4.05%)
May 01, 2014 4.670 4.980 4.550 4.690 18,017,048 +0.04(+0.86%)
Apr 30, 2014 4.830 4.830 4.550 4.650 13,075,977 -0.16(-3.33%)
Apr 29, 2014 4.440 5.080 4.110 4.810 36,916,060 +0.15(+3.22%)
Apr 28, 2014 5.370 5.400 4.340 4.660 42,823,824 -0.71(-13.22%)
Apr 25, 2014 5.600 5.750 5.320 5.370 51,549,636 -0.64(-10.65%)
Apr 24, 2014 6.500 6.570 6.000 6.010 20,415,532 -0.40(-6.24%)
Apr 23, 2014 6.150 6.630 6.030 6.410 23,998,874 -0.29(-4.33%)
Apr 22, 2014 6.895 6.980 6.550 6.700 30,146,804 -0.31(-4.42%)
Apr 21, 2014 7.610 8.370 6.810 7.010 58,324,376 -0.31(-4.24%)
Apr 17, 2014 7.080 7.320 7.320 7.320 19,830,500 +0.24(+3.39%)
Apr 16, 2014 7.130 7.190 6.830 7.080 11,169,742 +0.09(+1.29%)
Apr 15, 2014 7.400 7.480 6.530 6.990 23,381,716 -0.33(-4.51%)
Apr 14, 2014 7.370 7.700 7.060 7.320 19,785,868 +0.03(+0.41%)
Apr 11, 2014 6.950 7.400 6.810 7.290 19,644,378 +0.25(+3.55%)
Apr 10, 2014 7.150 7.430 6.910 7.040 15,788,471 -0.11(-1.54%)
Apr 09, 2014 7.120 7.230 7.010 7.150 10,827,811 -0.06(-0.83%)
Apr 08, 2014 7.080 7.280 6.800 7.210 17,663,460 +0.47(+6.97%)
Apr 07, 2014 6.950 7.180 6.580 6.740 19,397,668 -0.38(-5.34%)
Apr 04, 2014 7.640 7.720 6.950 7.120 27,207,900 -0.51(-6.68%)
Apr 03, 2014 7.700 7.870 7.470 7.630 27,231,570 +0.15(+2.01%)
Apr 02, 2014 7.610 8.100 7.170 7.480 58,023,784 -0.06(-0.80%)
Apr 01, 2014 7.010 7.680 6.850 7.540 41,659,544 +0.44(+6.20%)
Mar 31, 2014 7.090 7.420 6.920 7.100 36,118,000 +0.20(+2.90%)
Mar 28, 2014 6.850 7.150 6.680 6.900 26,162,944 +0.01(+0.15%)
Mar 27, 2014 6.550 7.190 6.210 6.890 45,051,328 +0.44(+6.82%)
Mar 26, 2014 7.630 7.860 6.260 6.450 119,008,904 -2.03(-23.94%)
Mar 25, 2014 5.930 8.480 5.800 8.480 137,021,504 +2.79(+49.03%)
Mar 24, 2014 6.100 6.230 5.560 5.690 26,559,500 -0.25(-4.21%)
Mar 21, 2014 6.090 6.120 5.330 5.940 52,721,468 -0.03(-0.50%)
Mar 20, 2014 6.100 6.330 5.910 5.970 27,734,052 -0.24(-3.86%)
Mar 19, 2014 6.190 6.570 5.990 6.210 52,109,208 +0.25(+4.19%)
Mar 18, 2014 6.490 6.590 5.820 5.960 56,760,752 -0.55(-8.45%)
Mar 17, 2014 7.180 7.340 6.270 6.510 57,954,436 -0.20(-2.98%)
Mar 14, 2014 7.475 7.990 6.580 6.710 75,379,752 -1.29(-16.12%)
Mar 13, 2014 7.580 8.480 6.960 8.000 130,939,920 +1.20(+17.65%)
Mar 12, 2014 5.820 7.400 5.320 6.800 140,477,392 +0.77(+12.77%)
Mar 11, 2014 11.44 11.72 5.950 6.030 242,213,328 -4.28(-41.51%)
Mar 10, 2014 9.230 11.41 8.570 10.31 211,757,696 +2.04(+24.67%)
Mar 07, 2014 6.790 8.350 6.530 8.270 125,916,808 +1.91(+30.03%)
Mar 06, 2014 6.450 6.690 6.020 6.360 47,724,992 -0.39(-5.78%)
Mar 05, 2014 6.960 7.010 6.450 6.750 56,013,084 +0.06(+0.90%)
Mar 04, 2014 6.460 7.090 6.240 6.690 121,337,928 +0.87(+14.95%)
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.