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 )

2.590 +0.100 (+4.02%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Jul 31, 2020 8.131 8.131 7.070 7.710 15,149,800 -0.26(-3.26%)
Jul 30, 2020 7.870 8.020 7.660 7.970 13,524,775 -0.22(-2.69%)
Jul 29, 2020 8.110 8.280 7.970 8.190 11,942,718 +0.13(+1.61%)
Jul 28, 2020 8.350 8.350 8.030 8.060 10,315,672 -0.29(-3.47%)
Jul 27, 2020 8.530 8.690 8.130 8.350 15,358,886 -0.17(-2.00%)
Jul 24, 2020 8.140 8.740 7.920 8.520 19,477,500 -0.01(-0.12%)
Jul 23, 2020 8.770 8.880 8.370 8.530 20,563,852 -0.42(-4.69%)
Jul 22, 2020 9.040 9.250 8.680 8.950 17,343,144 -0.13(-1.43%)
Jul 21, 2020 8.720 9.390 8.680 9.080 25,948,252 +0.48(+5.58%)
Jul 20, 2020 8.920 9.050 8.320 8.600 17,188,484 -0.39(-4.39%)
Jul 17, 2020 9.130 9.210 8.860 8.995 13,686,600 -0.07(-0.72%)
Jul 16, 2020 8.920 9.660 8.910 9.060 20,401,572 +0.02(+0.22%)
Jul 15, 2020 8.820 9.160 8.730 9.040 20,023,672 +0.39(+4.51%)
Jul 14, 2020 8.300 8.740 8.170 8.650 18,908,980 +0.34(+4.09%)
Jul 13, 2020 9.566 9.588 8.280 8.310 32,423,184 -0.99(-10.65%)
Jul 10, 2020 8.850 9.490 8.760 9.300 27,965,300 +0.35(+3.91%)
Jul 09, 2020 9.350 9.360 8.500 8.950 44,584,952 -0.55(-5.79%)
Jul 08, 2020 9.690 9.730 9.210 9.500 24,081,492 +0.09(+0.96%)
Jul 07, 2020 9.550 9.690 8.710 9.410 44,639,636 -0.57(-5.71%)
Jul 06, 2020 9.630 10.49 9.520 9.980 54,664,344 +0.88(+9.67%)
Jul 02, 2020 9.520 9.650 8.950 9.100 38,140,000 +0.23(+2.59%)
Jul 01, 2020 8.640 9.310 8.440 8.870 55,761,360 +0.66(+8.04%)
Jun 30, 2020 8.270 8.340 7.740 8.210 33,746,092 +0.22(+2.75%)
Jun 29, 2020 7.070 8.260 7.060 7.990 46,883,048 +1.16(+16.98%)
Jun 26, 2020 7.250 7.280 6.620 6.830 29,148,100 -0.52(-7.07%)
Jun 25, 2020 7.430 7.530 7.070 7.350 33,428,776 -0.22(-2.91%)
Jun 24, 2020 7.250 7.810 6.910 7.570 87,091,648 +1.14(+17.73%)
Jun 23, 2020 6.030 7.030 5.970 6.430 69,131,000 +0.86(+15.44%)
Jun 22, 2020 5.470 5.610 5.390 5.570 9,007,052 +0.09(+1.64%)
Jun 19, 2020 5.440 5.635 5.350 5.480 14,987,000 +0.09(+1.67%)
Jun 18, 2020 5.160 5.450 5.120 5.390 8,177,961 +0.10(+1.89%)
Jun 17, 2020 5.490 5.510 5.250 5.290 10,313,564 -0.16(-2.94%)
Jun 16, 2020 5.480 5.610 5.270 5.450 14,724,752 +0.24(+4.61%)
Jun 15, 2020 4.950 5.270 4.830 5.210 11,289,970 +0.15(+2.96%)
Jun 12, 2020 5.160 5.360 4.880 5.060 15,587,300 +0.31(+6.53%)
Jun 11, 2020 5.430 5.430 4.720 4.750 25,588,756 -0.91(-16.08%)
Jun 10, 2020 5.290 5.970 5.190 5.660 39,372,320 +0.57(+11.20%)
Jun 09, 2020 5.150 5.320 5.070 5.090 13,106,455 -0.19(-3.60%)
Jun 08, 2020 5.000 5.300 4.930 5.280 18,095,856 +0.40(+8.20%)
Jun 05, 2020 5.050 5.100 4.750 4.880 24,537,100 -0.12(-2.40%)
Jun 04, 2020 4.250 5.000 4.210 5.000 33,010,336 +0.83(+19.90%)
Jun 03, 2020 4.170 4.200 4.120 4.170 7,557,730 +0.02(+0.48%)
Jun 02, 2020 4.300 4.310 4.110 4.150 11,974,202 -0.13(-3.04%)
Jun 01, 2020 4.110 4.340 4.110 4.280 10,014,920 +0.07(+1.66%)
May 29, 2020 4.270 4.280 4.090 4.210 11,847,900 -0.03(-0.71%)
May 28, 2020 4.290 4.510 4.220 4.240 14,082,194 -0.09(-2.08%)
May 27, 2020 4.280 4.380 4.030 4.330 13,744,653 +0.11(+2.61%)
May 26, 2020 4.200 4.390 4.180 4.220 13,343,633 +0.11(+2.68%)
May 22, 2020 4.170 4.170 4.050 4.110 4,939,500 -0.06(-1.44%)
May 21, 2020 4.200 4.260 4.090 4.170 6,880,259 -0.05(-1.18%)
May 20, 2020 4.260 4.340 4.180 4.220 6,977,512 +0.06(+1.44%)
May 19, 2020 4.150 4.370 4.140 4.160 8,742,971 -0.01(-0.24%)
May 18, 2020 4.230 4.250 4.120 4.170 7,486,482 +0.09(+2.21%)
May 15, 2020 4.000 4.120 3.860 4.080 6,831,300 +0.02(+0.49%)
May 14, 2020 4.060 4.070 3.800 4.060 17,036,532 -0.05(-1.22%)
May 13, 2020 4.250 4.440 3.970 4.110 16,995,674 -0.17(-3.97%)
May 12, 2020 4.370 4.540 4.260 4.280 9,232,457 -0.03(-0.70%)
May 11, 2020 4.450 4.510 4.300 4.310 9,183,322 -0.24(-5.27%)
May 08, 2020 4.390 4.570 4.230 4.550 9,152,200 +0.18(+4.12%)
May 07, 2020 4.190 4.370 4.180 4.370 8,862,926 +0.20(+4.80%)
May 06, 2020 4.210 4.250 4.100 4.170 6,279,408 +0.00(+0.00%)
May 05, 2020 4.200 4.350 4.110 4.170 6,664,575 +0.08(+1.96%)
May 04, 2020 3.910 4.130 3.890 4.090 7,135,001 +0.17(+4.34%)
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.