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, 2016 1.590 1.590 1.530 1.530 870,809 -0.05(-3.16%)
Oct 28, 2016 1.550 1.590 1.550 1.580 657,217 +0.02(+1.28%)
Oct 27, 2016 1.575 1.600 1.550 1.560 813,559 -0.02(-1.27%)
Oct 26, 2016 1.570 1.630 1.560 1.580 1,012,607 +0.01(+0.64%)
Oct 25, 2016 1.610 1.640 1.570 1.570 1,268,097 -0.05(-3.09%)
Oct 24, 2016 1.680 1.690 1.610 1.620 1,275,632 +0.00(+0.00%)
Oct 21, 2016 1.540 1.630 1.540 1.620 1,210,965 +0.07(+4.52%)
Oct 20, 2016 1.560 1.570 1.530 1.550 735,783 -0.01(-0.64%)
Oct 19, 2016 1.530 1.580 1.520 1.560 746,736 +0.02(+1.30%)
Oct 18, 2016 1.520 1.580 1.493 1.540 926,057 +0.02(+1.32%)
Oct 17, 2016 1.550 1.560 1.490 1.520 1,312,445 -0.04(-2.56%)
Oct 14, 2016 1.620 1.640 1.550 1.560 1,534,248 -0.08(-4.88%)
Oct 13, 2016 1.650 1.655 1.610 1.640 868,136 -0.01(-0.61%)
Oct 12, 2016 1.660 1.690 1.650 1.650 760,493 +0.00(+0.00%)
Oct 11, 2016 1.700 1.710 1.640 1.650 1,104,778 -0.04(-2.37%)
Oct 10, 2016 1.690 1.690 1.650 1.690 690,466 +0.02(+1.20%)
Oct 07, 2016 1.710 1.720 1.650 1.670 972,967 -0.05(-2.91%)
Oct 06, 2016 1.740 1.740 1.700 1.720 615,226 -0.02(-1.15%)
Oct 05, 2016 1.730 1.750 1.690 1.740 1,859,268 +0.00(+0.00%)
Oct 04, 2016 1.730 1.750 1.690 1.740 1,328,029 +0.00(+0.00%)
Oct 03, 2016 1.700 1.760 1.680 1.740 2,141,950 +0.03(+1.75%)
Sep 30, 2016 1.700 1.720 1.670 1.710 1,450,760 +0.02(+1.18%)
Sep 29, 2016 1.710 1.750 1.660 1.690 2,943,235 -0.01(-0.59%)
Sep 28, 2016 1.660 1.710 1.650 1.700 2,097,569 +0.04(+2.41%)
Sep 27, 2016 1.650 1.676 1.640 1.660 1,552,635 +0.02(+1.22%)
Sep 26, 2016 1.620 1.670 1.610 1.640 1,364,755 +0.01(+0.61%)
Sep 23, 2016 1.650 1.660 1.580 1.630 1,641,087 -0.02(-1.21%)
Sep 22, 2016 1.700 1.700 1.640 1.650 2,663,971 -0.03(-1.79%)
Sep 21, 2016 1.700 1.710 1.600 1.680 3,212,866 -0.01(-0.59%)
Sep 20, 2016 1.580 1.690 1.500 1.690 3,745,253 +0.19(+12.67%)
Sep 19, 2016 1.450 1.500 1.430 1.500 1,491,662 +0.06(+4.17%)
Sep 16, 2016 1.450 1.470 1.400 1.440 3,267,894 +0.00(+0.00%)
Sep 15, 2016 1.390 1.440 1.370 1.440 2,080,382 +0.07(+5.11%)
Sep 14, 2016 1.400 1.420 1.360 1.370 2,561,793 +0.01(+0.74%)
Sep 13, 2016 1.420 1.430 1.360 1.360 2,722,109 -0.06(-4.23%)
Sep 12, 2016 1.370 1.420 1.340 1.420 2,053,137 +0.05(+3.65%)
Sep 09, 2016 1.460 1.470 1.360 1.370 2,792,547 -0.08(-5.52%)
Sep 08, 2016 1.440 1.470 1.370 1.450 2,320,660 +0.03(+2.11%)
Sep 07, 2016 1.510 1.530 1.400 1.420 2,855,278 -0.09(-5.96%)
Sep 06, 2016 1.510 1.530 1.500 1.510 1,131,295 +0.00(+0.00%)
Sep 02, 2016 1.540 1.510 1.510 1.510 1,645,100 -0.03(-1.95%)
Sep 01, 2016 1.550 1.580 1.500 1.540 2,476,330 -0.01(-0.65%)
Aug 31, 2016 1.570 1.600 1.510 1.550 2,572,903 -0.01(-0.64%)
Aug 30, 2016 1.680 1.680 1.550 1.560 2,050,231 -0.10(-6.02%)
Aug 29, 2016 1.750 1.750 1.640 1.660 2,043,221 -0.01(-0.60%)
Aug 26, 2016 1.660 1.680 1.640 1.670 916,092 +0.02(+1.21%)
Aug 25, 2016 1.660 1.690 1.650 1.650 1,440,927 -0.01(-0.60%)
Aug 24, 2016 1.700 1.710 1.650 1.660 2,590,014 -0.03(-1.78%)
Aug 23, 2016 1.690 1.710 1.680 1.690 1,128,034 +0.01(+0.60%)
Aug 22, 2016 1.670 1.700 1.650 1.680 1,550,467 +0.01(+0.60%)
Aug 19, 2016 1.700 1.710 1.670 1.670 765,451 -0.03(-1.76%)
Aug 18, 2016 1.700 1.740 1.690 1.700 1,168,339 +0.03(+1.80%)
Aug 17, 2016 1.650 1.700 1.650 1.670 1,888,933 +0.02(+1.21%)
Aug 16, 2016 1.700 1.700 1.650 1.650 1,927,196 -0.04(-2.37%)
Aug 15, 2016 1.680 1.700 1.680 1.690 1,201,858 +0.00(+0.00%)
Aug 12, 2016 1.690 1.710 1.690 1.690 719,760 +0.00(+0.00%)
Aug 11, 2016 1.700 1.720 1.680 1.690 1,007,416 -0.01(-0.59%)
Aug 10, 2016 1.720 1.730 1.700 1.700 681,420 -0.02(-1.16%)
Aug 09, 2016 1.740 1.760 1.720 1.720 587,972 -0.02(-1.15%)
Aug 08, 2016 1.730 1.740 1.720 1.740 787,982 +0.03(+1.75%)
Aug 05, 2016 1.700 1.750 1.700 1.710 1,436,595 +0.01(+0.59%)
Aug 04, 2016 1.800 1.800 1.700 1.700 2,526,899 -0.02(-1.16%)
Aug 03, 2016 1.720 1.760 1.710 1.720 1,507,822 +0.00(+0.00%)
Aug 02, 2016 1.760 1.800 1.700 1.720 1,416,060 -0.04(-2.27%)
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.