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 )

2.710 -0.020 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 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%)
Aug 01, 2011 2.400 2.420 2.210 2.235 206,547 -0.12(-4.89%)
Jul 29, 2011 2.150 2.360 2.110 2.350 488,567 +0.16(+7.31%)
Jul 28, 2011 2.180 2.210 2.100 2.190 331,937 -0.03(-1.35%)
Jul 27, 2011 2.260 2.320 2.210 2.220 241,635 -0.05(-2.20%)
Jul 26, 2011 2.300 2.380 2.250 2.270 290,036 +0.01(+0.44%)
Jul 25, 2011 2.340 2.350 2.210 2.260 379,581 -0.11(-4.64%)
Jul 22, 2011 2.350 2.390 2.290 2.370 306,648 +0.03(+1.28%)
Jul 21, 2011 2.450 2.450 2.250 2.340 885,703 -0.10(-4.10%)
Jul 20, 2011 2.350 2.630 2.330 2.440 3,462,437 +0.16(+7.02%)
Jul 19, 2011 2.300 2.320 2.220 2.280 402,879 +0.01(+0.44%)
Jul 18, 2011 2.290 2.310 2.170 2.270 325,745 -0.03(-1.30%)
Jul 15, 2011 2.300 2.340 2.250 2.300 447,784 +0.02(+0.88%)
Jul 14, 2011 2.220 2.320 2.180 2.280 526,958 +0.06(+2.70%)
Jul 13, 2011 2.120 2.250 2.070 2.220 258,896 +0.14(+6.73%)
Jul 12, 2011 2.020 2.140 2.020 2.080 279,917 +0.01(+0.48%)
Jul 11, 2011 2.140 2.180 2.060 2.070 309,163 -0.14(-6.33%)
Jul 08, 2011 2.220 2.240 2.160 2.210 147,717 -0.03(-1.34%)
Jul 07, 2011 2.290 2.300 2.240 2.240 107,133 -0.02(-0.88%)
Jul 06, 2011 2.260 2.330 2.220 2.260 222,441 -0.02(-0.88%)
Jul 05, 2011 2.310 2.340 2.270 2.280 186,972 -0.05(-2.15%)
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.