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 )

1.960 +0.020 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 13, 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 (%)
Sep 13, 2024 1.950 2.030 1.930 1.960 29,941,378 +0.02(+1.03%)
Sep 12, 2024 1.930 1.970 1.890 1.940 30,159,910 +0.00(+0.00%)
Sep 11, 2024 1.920 2.000 1.810 1.940 42,422,064 +0.06(+3.19%)
Sep 10, 2024 1.730 1.900 1.640 1.880 37,918,628 +0.17(+9.94%)
Sep 09, 2024 1.630 1.777 1.610 1.710 30,924,716 +0.10(+6.21%)
Sep 06, 2024 1.720 1.725 1.600 1.610 29,529,260 -0.10(-5.85%)
Sep 05, 2024 1.770 1.780 1.710 1.710 23,805,652 -0.03(-1.72%)
Sep 04, 2024 1.740 1.800 1.710 1.740 23,085,620 -0.01(-0.57%)
Sep 03, 2024 1.870 1.870 1.730 1.750 34,785,256 -0.13(-6.91%)
Aug 30, 2024 1.960 1.990 1.860 1.880 33,607,620 -0.06(-3.09%)
Aug 29, 2024 1.970 2.020 1.910 1.940 27,615,776 +0.00(+0.00%)
Aug 28, 2024 2.050 2.070 1.920 1.940 30,503,908 -0.13(-6.28%)
Aug 27, 2024 2.120 2.125 2.050 2.070 23,313,268 -0.08(-3.72%)
Aug 26, 2024 2.230 2.260 2.140 2.150 25,608,460 -0.05(-2.27%)
Aug 23, 2024 2.130 2.250 2.130 2.200 32,745,654 +0.08(+3.77%)
Aug 22, 2024 2.200 2.230 2.120 2.120 25,380,586 -0.08(-3.64%)
Aug 21, 2024 2.130 2.210 2.120 2.200 33,098,346 +0.07(+3.29%)
Aug 20, 2024 2.240 2.290 2.120 2.130 29,560,888 -0.16(-6.99%)
Aug 19, 2024 2.230 2.350 2.215 2.290 37,575,408 +0.08(+3.62%)
Aug 16, 2024 2.110 2.260 2.100 2.210 29,196,572 +0.09(+4.25%)
Aug 15, 2024 2.070 2.150 2.030 2.120 35,858,992 +0.10(+4.95%)
Aug 14, 2024 2.150 2.190 2.000 2.020 35,019,296 -0.12(-5.61%)
Aug 13, 2024 1.980 2.195 1.950 2.140 43,048,116 +0.19(+9.74%)
Aug 12, 2024 2.000 2.010 1.910 1.950 21,612,672 -0.02(-1.02%)
Aug 09, 2024 2.060 2.070 1.950 1.970 37,094,840 -0.11(-5.29%)
Aug 08, 2024 1.980 2.135 1.930 2.080 55,746,192 +0.00(+0.00%)
Aug 07, 2024 2.180 2.290 2.080 2.080 45,216,920 -0.07(-3.26%)
Aug 06, 2024 2.250 2.250 2.100 2.150 37,567,016 -0.06(-2.71%)
Aug 05, 2024 1.970 2.250 1.950 2.210 45,699,100 +0.05(+2.31%)
Aug 02, 2024 2.270 2.270 2.140 2.160 47,455,056 -0.16(-6.90%)
Aug 01, 2024 2.470 2.528 2.300 2.320 38,960,904 -0.15(-6.07%)
Jul 31, 2024 2.410 2.560 2.380 2.470 44,769,856 +0.07(+2.92%)
Jul 30, 2024 2.360 2.470 2.270 2.400 50,513,864 +0.00(+0.00%)
Jul 29, 2024 2.510 2.510 2.320 2.400 42,037,316 -0.09(-3.61%)
Jul 26, 2024 2.380 2.530 2.370 2.490 45,257,528 +0.16(+6.87%)
Jul 25, 2024 2.410 2.470 2.310 2.330 41,913,232 -0.10(-4.12%)
Jul 24, 2024 2.480 2.570 2.410 2.430 39,088,188 -0.06(-2.41%)
Jul 23, 2024 2.490 2.530 2.450 2.490 33,051,082 -0.01(-0.40%)
Jul 22, 2024 2.600 2.610 2.430 2.500 35,798,992 -0.02(-0.60%)
Jul 19, 2024 2.470 2.580 2.410 2.515 88,107,968 -0.40(-13.87%)
Jul 18, 2024 3.100 3.225 2.910 2.920 36,801,736 -0.14(-4.42%)
Jul 17, 2024 3.200 3.335 3.000 3.055 42,437,496 -0.28(-8.53%)
Jul 16, 2024 3.210 3.340 3.080 3.340 50,692,588 +0.13(+4.05%)
Jul 15, 2024 2.970 3.230 2.830 3.210 60,457,544 +0.14(+4.56%)
Jul 12, 2024 3.050 3.140 2.970 3.070 46,310,908 +0.14(+4.78%)
Jul 11, 2024 2.800 2.950 2.760 2.930 43,231,576 +0.24(+8.92%)
Jul 10, 2024 2.600 2.720 2.550 2.690 30,332,432 +0.12(+4.67%)
Jul 09, 2024 2.650 2.670 2.510 2.570 24,259,574 -0.07(-2.65%)
Jul 08, 2024 2.630 2.710 2.550 2.640 25,745,612 +0.05(+1.93%)
Jul 05, 2024 2.470 2.620 2.430 2.590 29,380,972 +0.12(+4.86%)
Jul 03, 2024 2.300 2.530 2.290 2.470 41,364,764 +0.20(+8.81%)
Jul 02, 2024 2.310 2.350 2.210 2.270 29,333,744 -0.01(-0.44%)
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.