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: 4:00 PM 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 (%)
Oct 31, 2011 2.350 2.350 2.250 2.250 156,107 -0.05(-2.17%)
Oct 28, 2011 2.140 2.320 2.122 2.300 264,788 +0.16(+7.48%)
Oct 27, 2011 2.120 2.270 2.010 2.140 432,242 +0.11(+5.42%)
Oct 26, 2011 2.200 2.206 2.000 2.030 253,597 -0.14(-6.45%)
Oct 25, 2011 2.190 2.269 2.100 2.170 157,252 -0.04(-1.81%)
Oct 24, 2011 2.230 2.328 2.200 2.210 365,423 +0.02(+0.91%)
Oct 21, 2011 2.100 2.310 2.100 2.190 303,317 +0.11(+5.29%)
Oct 20, 2011 1.960 2.200 1.921 2.080 460,023 +0.16(+8.33%)
Oct 19, 2011 1.900 1.970 1.830 1.920 112,804 +0.02(+1.05%)
Oct 18, 2011 1.970 1.970 1.890 1.900 88,961 -0.05(-2.56%)
Oct 17, 2011 1.940 2.020 1.920 1.950 88,068 +0.01(+0.52%)
Oct 14, 2011 1.910 1.960 1.890 1.940 68,776 +0.05(+2.65%)
Oct 13, 2011 1.900 1.900 1.850 1.890 39,049 +0.00(+0.00%)
Oct 12, 2011 1.780 1.930 1.780 1.890 119,469 +0.13(+7.39%)
Oct 11, 2011 1.790 1.830 1.700 1.760 71,466 -0.03(-1.68%)
Oct 10, 2011 1.820 1.850 1.750 1.790 36,512 +0.00(+0.00%)
Oct 07, 2011 1.890 1.920 1.740 1.790 80,078 -0.08(-4.28%)
Oct 06, 2011 1.840 1.870 1.800 1.870 141,466 +0.09(+5.06%)
Oct 05, 2011 1.620 1.830 1.620 1.780 103,033 +0.18(+11.25%)
Oct 04, 2011 1.750 1.750 1.500 1.600 135,449 -0.13(-7.51%)
Oct 03, 2011 1.800 1.802 1.700 1.730 78,062 -0.09(-4.95%)
Sep 30, 2011 1.810 1.850 1.780 1.820 99,598 +0.02(+1.11%)
Sep 29, 2011 1.790 1.840 1.770 1.800 74,675 +0.05(+2.86%)
Sep 28, 2011 1.870 1.900 1.750 1.750 51,096 -0.07(-3.85%)
Sep 27, 2011 1.790 1.950 1.765 1.820 101,149 +0.07(+4.00%)
Sep 26, 2011 1.800 1.800 1.710 1.750 60,930 +0.00(+0.00%)
Sep 23, 2011 1.770 1.770 1.700 1.750 134,371 -0.03(-1.69%)
Sep 22, 2011 1.940 1.940 1.740 1.780 253,861 -0.16(-8.25%)
Sep 21, 2011 1.960 2.050 1.930 1.940 184,281 +0.01(+0.52%)
Sep 20, 2011 1.910 1.969 1.910 1.930 68,626 +0.04(+2.12%)
Sep 19, 2011 1.940 1.950 1.810 1.890 136,670 -0.07(-3.57%)
Sep 16, 2011 1.990 2.180 1.920 1.960 639,008 +0.11(+5.95%)
Sep 15, 2011 1.790 1.850 1.780 1.850 146,831 +0.08(+4.52%)
Sep 14, 2011 1.780 1.800 1.740 1.770 62,759 -0.01(-0.56%)
Sep 13, 2011 1.740 1.800 1.739 1.780 136,628 +0.06(+3.49%)
Sep 12, 2011 1.680 1.760 1.660 1.720 68,724 +0.01(+0.58%)
Sep 09, 2011 1.750 1.760 1.680 1.710 73,043 -0.06(-3.39%)
Sep 08, 2011 1.730 1.890 1.720 1.770 199,737 +0.04(+2.31%)
Sep 07, 2011 1.710 1.770 1.710 1.730 74,672 +0.04(+2.37%)
Sep 06, 2011 1.690 1.750 1.620 1.690 186,442 -0.08(-4.52%)
Sep 02, 2011 1.760 1.800 1.720 1.770 134,549 -0.01(-0.56%)
Sep 01, 2011 1.830 1.850 1.760 1.780 112,962 -0.04(-2.20%)
Aug 31, 2011 1.710 1.830 1.710 1.820 238,154 +0.11(+6.43%)
Aug 30, 2011 1.730 1.743 1.650 1.710 127,608 -0.05(-2.84%)
Aug 29, 2011 1.660 1.775 1.650 1.760 224,300 +0.09(+5.39%)
Aug 26, 2011 1.670 1.741 1.590 1.670 91,309 -0.03(-1.76%)
Aug 25, 2011 1.730 1.780 1.640 1.700 138,100 -0.05(-2.86%)
Aug 24, 2011 1.610 1.750 1.610 1.750 273,979 +0.14(+8.70%)
Aug 23, 2011 1.580 1.620 1.530 1.610 241,251 +0.02(+1.26%)
Aug 22, 2011 1.630 1.630 1.550 1.590 117,239 +0.01(+0.63%)
Aug 19, 2011 1.600 1.690 1.540 1.580 156,488 -0.04(-2.47%)
Aug 18, 2011 1.700 1.740 1.590 1.620 221,528 -0.18(-10.00%)
Aug 17, 2011 1.830 1.960 1.760 1.800 291,801 -0.03(-1.64%)
Aug 16, 2011 1.750 1.840 1.740 1.830 279,916 +0.01(+0.55%)
Aug 15, 2011 1.680 1.840 1.680 1.820 419,394 +0.14(+8.33%)
Aug 12, 2011 1.580 1.680 1.550 1.680 378,092 +0.11(+7.01%)
Aug 11, 2011 1.380 1.630 1.370 1.570 427,440 +0.17(+12.14%)
Aug 10, 2011 1.510 1.510 1.350 1.400 348,801 -0.07(-4.76%)
Aug 09, 2011 1.500 1.636 1.370 1.470 646,703 -0.23(-13.53%)
Aug 08, 2011 1.800 1.880 1.630 1.700 714,658 -0.15(-8.11%)
Aug 05, 2011 1.930 1.980 1.760 1.850 516,961 -0.08(-4.15%)
Aug 04, 2011 2.130 2.140 1.900 1.930 550,807 -0.24(-11.06%)
Aug 03, 2011 2.240 2.240 2.070 2.170 244,152 +0.05(+2.36%)
Aug 02, 2011 2.230 2.310 2.110 2.120 300,071 -0.11(-5.15%)
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.