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 )

2.330 -0.080 (-3.32%)
Streaming Delayed Price Updated: 12:05 PM EDT, Apr 25, 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 (%)
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%)
May 01, 2014 4.670 4.980 4.550 4.690 18,017,048 +0.04(+0.86%)
Apr 30, 2014 4.830 4.830 4.550 4.650 13,075,977 -0.16(-3.33%)
Apr 29, 2014 4.440 5.080 4.110 4.810 36,916,060 +0.15(+3.22%)
Apr 28, 2014 5.370 5.400 4.340 4.660 42,823,824 -0.71(-13.22%)
Apr 25, 2014 5.600 5.750 5.320 5.370 51,549,636 -0.64(-10.65%)
Apr 24, 2014 6.500 6.570 6.000 6.010 20,415,532 -0.40(-6.24%)
Apr 23, 2014 6.150 6.630 6.030 6.410 23,998,874 -0.29(-4.33%)
Apr 22, 2014 6.895 6.980 6.550 6.700 30,146,804 -0.31(-4.42%)
Apr 21, 2014 7.610 8.370 6.810 7.010 58,324,376 -0.31(-4.24%)
Apr 17, 2014 7.080 7.320 7.320 7.320 19,830,500 +0.24(+3.39%)
Apr 16, 2014 7.130 7.190 6.830 7.080 11,169,742 +0.09(+1.29%)
Apr 15, 2014 7.400 7.480 6.530 6.990 23,381,716 -0.33(-4.51%)
Apr 14, 2014 7.370 7.700 7.060 7.320 19,785,868 +0.03(+0.41%)
Apr 11, 2014 6.950 7.400 6.810 7.290 19,644,378 +0.25(+3.55%)
Apr 10, 2014 7.150 7.430 6.910 7.040 15,788,471 -0.11(-1.54%)
Apr 09, 2014 7.120 7.230 7.010 7.150 10,827,811 -0.06(-0.83%)
Apr 08, 2014 7.080 7.280 6.800 7.210 17,663,460 +0.47(+6.97%)
Apr 07, 2014 6.950 7.180 6.580 6.740 19,397,668 -0.38(-5.34%)
Apr 04, 2014 7.640 7.720 6.950 7.120 27,207,900 -0.51(-6.68%)
Apr 03, 2014 7.700 7.870 7.470 7.630 27,231,570 +0.15(+2.01%)
Apr 02, 2014 7.610 8.100 7.170 7.480 58,023,784 -0.06(-0.80%)
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.