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:

Plug Power Inc (NQ: PLUG )

3.395 -0.035 (-1.02%)
Streaming Delayed Price Updated: 11:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 5.580 5.670 5.400 5.420 11,240,632 -0.28(-4.91%)
Jul 30, 2014 5.830 5.860 5.600 5.700 10,632,465 -0.07(-1.21%)
Jul 29, 2014 6.000 6.080 5.710 5.770 29,348,756 +0.25(+4.53%)
Jul 28, 2014 5.460 5.690 5.400 5.520 14,444,682 +0.10(+1.85%)
Jul 25, 2014 5.400 5.460 5.260 5.420 10,326,457 +0.03(+0.56%)
Jul 24, 2014 5.670 5.710 5.300 5.390 13,655,007 -0.24(-4.26%)
Jul 23, 2014 5.670 5.890 5.380 5.630 35,213,392 +0.16(+2.93%)
Jul 22, 2014 5.930 6.330 5.400 5.470 79,620,856 -0.22(-3.87%)
Jul 21, 2014 5.180 5.750 5.060 5.690 57,229,544 +0.66(+13.12%)
Jul 18, 2014 4.560 5.050 4.560 5.030 17,483,536 +0.45(+9.83%)
Jul 17, 2014 4.650 4.770 4.520 4.580 9,142,632 -0.19(-3.98%)
Jul 16, 2014 5.040 5.120 4.730 4.770 22,310,176 -0.08(-1.65%)
Jul 15, 2014 4.650 4.990 4.580 4.850 43,376,304 +0.67(+16.03%)
Jul 14, 2014 4.260 4.340 4.165 4.180 4,312,749 -0.05(-1.18%)
Jul 11, 2014 4.240 4.350 4.200 4.230 3,639,798 -0.02(-0.47%)
Jul 10, 2014 4.200 4.325 4.140 4.250 4,855,164 -0.08(-1.85%)
Jul 09, 2014 4.300 4.380 4.250 4.330 2,972,832 +0.00(+0.00%)
Jul 08, 2014 4.470 4.500 4.250 4.330 7,836,993 -0.15(-3.35%)
Jul 07, 2014 4.520 4.590 4.450 4.480 5,156,475 -0.04(-0.88%)
Jul 03, 2014 4.570 4.520 4.520 4.520 3,404,200 -0.03(-0.66%)
Jul 02, 2014 4.710 4.770 4.530 4.550 7,583,709 -0.17(-3.60%)
Jul 01, 2014 4.700 4.850 4.620 4.720 14,092,408 +0.04(+0.85%)
Jun 30, 2014 4.730 4.820 4.620 4.680 7,356,926 -0.05(-1.06%)
Jun 27, 2014 4.680 4.830 4.630 4.730 34,472,172 -0.01(-0.21%)
Jun 26, 2014 4.510 4.870 4.440 4.740 21,350,496 +0.21(+4.64%)
Jun 25, 2014 4.420 4.620 4.370 4.530 9,066,502 +0.08(+1.91%)
Jun 24, 2014 4.820 4.830 4.370 4.445 15,093,752 -0.35(-7.40%)
Jun 23, 2014 4.880 4.940 4.720 4.800 9,878,380 +0.00(+0.00%)
Jun 20, 2014 4.720 4.970 4.660 4.800 14,696,013 +0.10(+2.13%)
Jun 19, 2014 5.180 5.250 4.680 4.700 37,452,352 -0.35(-6.93%)
Jun 18, 2014 4.320 5.120 4.320 5.050 57,103,532 +0.76(+17.72%)
Jun 17, 2014 4.110 4.320 4.060 4.290 11,485,549 +0.19(+4.63%)
Jun 16, 2014 4.130 4.150 4.050 4.100 5,520,343 -0.05(-1.20%)
Jun 13, 2014 4.120 4.150 4.050 4.150 5,117,364 +0.04(+0.97%)
Jun 12, 2014 4.100 4.250 4.030 4.110 9,072,631 +0.03(+0.74%)
Jun 11, 2014 4.170 4.190 4.050 4.080 7,553,515 -0.11(-2.63%)
Jun 10, 2014 4.260 4.320 4.140 4.190 6,258,081 -0.20(-4.56%)
Jun 06, 2014 4.450 4.475 4.320 4.390 5,575,239 -0.05(-1.13%)
Jun 05, 2014 4.380 4.530 4.350 4.440 9,943,704 +0.09(+2.07%)
Jun 04, 2014 4.250 4.430 4.170 4.350 9,011,012 -0.06(-1.36%)
Jun 03, 2014 4.370 4.580 4.290 4.410 11,791,806 +0.03(+0.68%)
Jun 02, 2014 4.490 4.520 4.360 4.380 7,189,172 +0.03(+0.69%)
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%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.