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 )

2.570 -0.140 (-5.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 2014 4.530 4.740 4.500 4.590 9,378,549 +0.12(+2.68%)
Sep 29, 2014 4.250 4.600 4.200 4.470 10,283,112 +0.12(+2.76%)
Sep 26, 2014 4.320 4.390 4.240 4.350 4,162,100 +0.05(+1.16%)
Sep 25, 2014 4.500 4.530 4.260 4.300 5,078,007 -0.16(-3.59%)
Sep 24, 2014 4.640 4.650 4.350 4.460 14,369,005 -0.12(-2.62%)
Sep 23, 2014 4.150 4.630 4.000 4.580 23,000,716 +0.40(+9.57%)
Sep 22, 2014 4.420 4.550 4.160 4.180 12,881,563 -0.25(-5.64%)
Sep 19, 2014 4.310 4.540 4.260 4.430 8,947,989 +0.12(+2.78%)
Sep 18, 2014 4.600 4.620 4.260 4.310 12,080,862 -0.31(-6.71%)
Sep 17, 2014 4.700 4.750 4.560 4.620 5,538,788 -0.05(-1.07%)
Sep 16, 2014 4.720 4.750 4.580 4.670 6,505,402 -0.11(-2.30%)
Sep 15, 2014 5.050 5.070 4.750 4.780 11,140,174 -0.32(-6.27%)
Sep 12, 2014 5.120 5.166 5.060 5.100 5,380,590 -0.04(-0.78%)
Sep 11, 2014 5.030 5.235 5.030 5.140 5,526,563 +0.08(+1.58%)
Sep 10, 2014 5.250 5.270 5.050 5.060 9,137,740 -0.21(-3.98%)
Sep 09, 2014 5.380 5.390 5.210 5.270 6,815,218 -0.20(-3.66%)
Sep 08, 2014 5.360 5.580 5.350 5.470 6,919,801 +0.04(+0.74%)
Sep 05, 2014 5.250 5.450 5.170 5.430 6,112,721 +0.18(+3.43%)
Sep 04, 2014 5.280 5.320 5.220 5.250 5,725,211 +0.01(+0.19%)
Sep 03, 2014 5.360 5.450 5.220 5.240 8,202,621 -0.18(-3.32%)
Sep 02, 2014 5.580 5.610 5.320 5.420 9,108,701 -0.16(-2.87%)
Aug 29, 2014 5.560 5.580 5.580 5.580 4,933,800 +0.03(+0.54%)
Aug 28, 2014 5.730 5.740 5.470 5.550 12,196,249 -0.21(-3.65%)
Aug 27, 2014 5.750 5.840 5.730 5.760 5,795,174 +0.01(+0.17%)
Aug 26, 2014 6.000 6.019 5.730 5.750 15,804,231 -0.26(-4.33%)
Aug 25, 2014 5.940 6.120 5.910 6.010 11,914,233 +0.12(+2.04%)
Aug 22, 2014 5.770 5.900 5.710 5.890 7,504,830 +0.08(+1.38%)
Aug 21, 2014 5.850 5.860 5.750 5.810 5,875,320 -0.06(-0.94%)
Aug 20, 2014 5.740 5.870 5.710 5.865 6,672,798 +0.00(+0.09%)
Aug 19, 2014 5.970 6.000 5.750 5.860 10,546,271 -0.08(-1.35%)
Aug 18, 2014 5.990 6.020 5.890 5.940 8,246,026 +0.02(+0.34%)
Aug 15, 2014 6.120 6.130 5.880 5.920 14,751,558 -0.18(-3.03%)
Aug 14, 2014 6.370 6.470 5.670 6.105 56,045,224 +0.25(+4.20%)
Aug 13, 2014 5.750 5.950 5.630 5.859 14,161,365 +0.21(+3.70%)
Aug 12, 2014 5.850 5.860 5.590 5.650 8,444,863 -0.17(-2.92%)
Aug 11, 2014 5.780 5.850 5.700 5.820 8,958,633 +0.17(+3.01%)
Aug 08, 2014 5.580 5.760 5.550 5.650 10,176,787 +0.10(+1.80%)
Aug 07, 2014 5.330 5.580 5.330 5.550 9,644,106 +0.23(+4.32%)
Aug 06, 2014 5.260 5.360 5.200 5.320 4,698,250 +0.05(+0.95%)
Aug 05, 2014 5.330 5.380 5.200 5.270 6,426,059 -0.14(-2.59%)
Aug 04, 2014 5.430 5.470 5.295 5.410 6,677,739 +0.03(+0.56%)
Aug 01, 2014 5.400 5.490 5.130 5.380 11,102,877 -0.04(-0.74%)
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%)
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.