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 )

2.410 +0.030 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 30, 2021 27.00 27.97 26.71 27.28 10,447,588 +0.08(+0.29%)
Jul 29, 2021 27.83 28.08 27.14 27.20 10,944,125 -0.63(-2.26%)
Jul 28, 2021 26.62 28.15 26.56 27.83 15,804,560 +1.28(+4.82%)
Jul 27, 2021 26.95 27.15 25.39 26.55 15,313,818 -0.52(-1.92%)
Jul 26, 2021 26.64 27.58 26.39 27.07 14,357,390 +0.26(+0.97%)
Jul 23, 2021 27.72 27.79 26.40 26.81 13,600,657 -0.52(-1.90%)
Jul 22, 2021 28.34 28.40 26.99 27.33 13,081,109 -0.72(-2.57%)
Jul 21, 2021 26.89 28.14 26.70 28.05 16,094,636 +1.19(+4.43%)
Jul 20, 2021 26.10 27.06 25.31 26.86 15,857,628 +0.86(+3.31%)
Jul 19, 2021 25.05 26.42 24.75 26.00 21,404,768 -0.01(-0.04%)
Jul 16, 2021 27.02 27.02 25.90 26.01 16,723,603 -0.77(-2.88%)
Jul 15, 2021 26.49 27.59 25.88 26.78 22,046,874 +0.24(+0.90%)
Jul 14, 2021 28.00 28.26 26.27 26.54 23,181,912 -1.28(-4.60%)
Jul 13, 2021 28.17 28.72 27.67 27.82 16,711,311 -1.20(-4.14%)
Jul 12, 2021 29.47 29.74 27.89 29.02 19,072,892 -0.37(-1.26%)
Jul 09, 2021 29.99 30.12 28.77 29.39 17,545,128 -0.44(-1.48%)
Jul 08, 2021 28.84 30.34 28.40 29.83 22,579,296 -0.34(-1.13%)
Jul 07, 2021 32.96 33.28 30.04 30.17 24,063,824 -2.69(-8.19%)
Jul 06, 2021 32.67 33.61 32.02 32.86 18,575,204 +0.38(+1.17%)
Jul 02, 2021 33.13 33.66 32.27 32.48 13,246,857 -0.83(-2.49%)
Jul 01, 2021 34.38 34.45 32.78 33.31 18,497,448 -0.88(-2.57%)
Jun 30, 2021 35.00 35.41 33.81 34.19 27,589,248 +0.11(+0.32%)
Jun 29, 2021 34.59 36.04 33.78 34.08 38,042,564 -0.06(-0.18%)
Jun 28, 2021 32.11 34.18 32.11 34.14 31,816,026 +2.29(+7.19%)
Jun 25, 2021 32.92 33.53 31.50 31.85 73,059,040 -1.05(-3.19%)
Jun 24, 2021 34.03 34.14 32.56 32.90 33,539,488 -0.92(-2.72%)
Jun 23, 2021 33.35 34.24 32.02 33.82 48,223,992 -0.20(-0.59%)
Jun 22, 2021 30.87 34.13 30.45 34.02 68,366,000 +4.17(+13.97%)
Jun 21, 2021 29.18 30.05 28.64 29.85 21,904,820 +0.68(+2.33%)
Jun 18, 2021 29.55 30.33 28.72 29.17 21,267,194 -0.68(-2.28%)
Jun 17, 2021 29.31 30.41 29.05 29.85 18,793,772 +0.20(+0.67%)
Jun 16, 2021 28.50 29.73 28.40 29.65 23,513,964 +0.45(+1.54%)
Jun 15, 2021 30.20 30.71 28.75 29.20 23,475,574 -1.37(-4.48%)
Jun 14, 2021 32.00 32.34 30.42 30.57 18,204,878 -1.28(-4.02%)
Jun 11, 2021 31.33 32.30 31.27 31.85 22,048,216 +0.36(+1.14%)
Jun 10, 2021 31.19 32.39 31.02 31.49 19,922,896 -0.94(-2.90%)
Jun 09, 2021 33.39 33.88 32.32 32.43 17,622,592 -1.06(-3.17%)
Jun 08, 2021 33.77 34.38 32.35 33.49 31,385,452 +0.64(+1.95%)
Jun 07, 2021 30.75 32.98 29.96 32.85 32,121,940 +2.27(+7.42%)
Jun 04, 2021 30.48 32.02 30.32 30.58 26,662,240 +0.55(+1.83%)
Jun 03, 2021 30.67 32.02 29.81 30.03 29,606,748 -0.66(-2.15%)
Jun 02, 2021 30.81 30.89 29.85 30.69 24,995,256 -0.20(-0.65%)
Jun 01, 2021 31.10 31.50 29.82 30.89 23,906,600 +0.19(+0.62%)
May 28, 2021 30.79 31.82 30.21 30.70 40,289,348 +0.77(+2.57%)
May 27, 2021 30.02 30.09 28.88 29.93 32,398,088 +0.24(+0.81%)
May 26, 2021 28.13 29.89 27.93 29.69 27,719,614 +1.88(+6.76%)
May 25, 2021 26.87 28.22 26.66 27.81 31,171,772 +0.61(+2.24%)
May 24, 2021 27.95 27.97 26.70 27.20 26,712,832 -0.69(-2.47%)
May 21, 2021 27.74 28.32 26.82 27.89 37,012,580 +0.42(+1.53%)
May 20, 2021 28.20 28.63 26.59 27.47 39,068,584 +0.00(+0.00%)
May 19, 2021 26.31 27.66 25.75 27.47 49,919,068 +0.45(+1.67%)
May 18, 2021 25.31 27.79 24.76 27.02 59,266,532 +2.08(+8.34%)
May 17, 2021 24.25 25.47 23.93 24.94 40,238,624 +0.36(+1.46%)
May 14, 2021 25.05 25.52 23.66 24.58 82,513,528 +2.62(+11.93%)
May 13, 2021 22.74 23.61 21.30 21.96 38,340,824 -0.28(-1.26%)
May 12, 2021 22.77 23.59 22.12 22.24 47,467,504 -1.36(-5.76%)
May 11, 2021 18.60 23.73 18.47 23.60 83,662,784 +3.53(+17.59%)
May 10, 2021 22.66 22.66 20.06 20.07 38,934,648 -2.98(-12.93%)
May 07, 2021 22.98 23.93 22.59 23.05 21,641,036 +0.49(+2.17%)
May 06, 2021 23.17 23.61 21.58 22.56 45,953,832 -1.73(-7.12%)
May 05, 2021 25.06 25.63 24.11 24.29 29,261,390 -0.31(-1.26%)
May 04, 2021 24.86 25.41 24.03 24.60 44,517,764 -2.03(-7.62%)
May 03, 2021 28.54 28.82 26.22 26.63 30,410,838 -1.88(-6.59%)
Apr 30, 2021 27.77 29.20 27.60 28.51 27,026,400 +0.24(+0.85%)
Apr 29, 2021 30.05 30.34 27.98 28.27 35,917,592 -0.59(-2.04%)
Apr 28, 2021 27.92 29.08 27.55 28.86 24,929,942 +0.31(+1.09%)
Apr 27, 2021 29.43 29.56 28.42 28.55 27,402,980 -0.74(-2.53%)
Apr 26, 2021 28.74 29.56 27.27 29.29 45,493,832 +1.31(+4.68%)
Apr 23, 2021 26.89 28.14 26.32 27.98 28,143,900 +1.48(+5.58%)
Apr 22, 2021 28.16 28.49 26.24 26.50 48,543,252 -0.64(-2.36%)
Apr 21, 2021 24.56 27.14 23.91 27.14 39,393,640 +1.89(+7.49%)
Apr 20, 2021 25.33 26.36 24.63 25.25 40,045,848 +0.01(+0.04%)
Apr 19, 2021 26.70 26.90 25.01 25.24 36,072,736 -2.00(-7.34%)
Apr 16, 2021 25.80 27.58 25.45 27.24 50,767,600 +1.15(+4.41%)
Apr 15, 2021 28.75 28.77 24.61 26.09 69,153,568 -2.30(-8.10%)
Apr 14, 2021 30.18 30.69 28.27 28.39 30,621,696 -0.90(-3.07%)
Apr 13, 2021 28.77 29.50 28.01 29.29 40,009,972 -0.39(-1.31%)
Apr 12, 2021 31.36 31.46 28.77 29.68 43,847,352 -2.62(-8.11%)
Apr 09, 2021 32.20 33.06 31.68 32.30 19,934,100 -0.32(-0.98%)
Apr 08, 2021 32.05 33.48 31.87 32.62 27,855,454 +0.66(+2.07%)
Apr 07, 2021 34.05 34.16 31.55 31.96 34,395,760 -2.71(-7.82%)
Apr 06, 2021 33.49 35.20 33.25 34.67 23,511,812 +1.23(+3.68%)
Apr 05, 2021 35.98 36.13 32.92 33.44 28,396,380 -1.82(-5.16%)
Apr 01, 2021 37.12 37.75 35.03 35.26 29,543,500 -0.58(-1.62%)
Mar 31, 2021 36.32 36.40 34.36 35.84 40,400,696 +1.80(+5.29%)
Mar 30, 2021 30.87 34.22 30.24 34.04 34,901,944 +3.26(+10.59%)
Mar 29, 2021 33.70 33.87 30.73 30.78 28,914,900 -3.25(-9.55%)
Mar 26, 2021 34.37 35.02 32.40 34.03 20,150,000 -0.07(-0.21%)
Mar 25, 2021 31.00 34.18 30.10 34.10 35,455,344 +0.90(+2.71%)
Mar 24, 2021 37.04 37.08 32.97 33.20 29,203,332 -3.59(-9.76%)
Mar 23, 2021 38.23 39.30 36.44 36.79 23,144,606 -2.12(-5.45%)
Mar 22, 2021 38.54 39.45 37.56 38.91 24,766,512 +0.63(+1.65%)
Mar 19, 2021 35.00 38.57 34.50 38.28 55,298,800 +1.92(+5.28%)
Mar 18, 2021 37.50 38.57 36.06 36.36 40,127,076 -2.97(-7.55%)
Mar 17, 2021 37.03 39.97 34.20 39.33 119,461,808 -3.35(-7.85%)
Mar 16, 2021 44.86 45.15 41.95 42.68 29,247,304 -3.78(-8.14%)
Mar 15, 2021 46.80 47.85 45.91 46.46 17,352,094 -0.79(-1.67%)
Mar 12, 2021 45.56 47.83 44.60 47.25 21,471,000 -0.91(-1.89%)
Mar 11, 2021 45.00 48.35 43.46 48.16 27,920,472 +5.33(+12.44%)
Mar 10, 2021 44.55 46.48 41.61 42.83 30,396,366 +0.51(+1.21%)
Mar 09, 2021 41.05 42.66 39.41 42.32 34,140,624 +4.21(+11.05%)
Mar 08, 2021 39.29 41.84 37.60 38.11 26,004,020 -1.19(-3.03%)
Mar 05, 2021 41.27 41.37 33.26 39.30 50,280,496 -0.72(-1.80%)
Mar 04, 2021 42.48 44.87 37.47 40.02 49,207,952 -3.79(-8.65%)
Mar 03, 2021 48.24 49.57 43.56 43.81 26,115,630 -4.97(-10.19%)
Mar 02, 2021 51.49 51.73 48.41 48.78 24,653,872 -3.68(-7.01%)
Mar 01, 2021 53.00 53.10 50.64 52.46 27,450,344 +4.08(+8.43%)
Feb 26, 2021 44.68 49.81 44.51 48.38 55,079,400 +5.04(+11.63%)
Feb 25, 2021 46.01 48.75 43.20 43.34 38,090,012 -6.82(-13.60%)
Feb 24, 2021 48.11 50.25 46.26 50.16 29,890,688 +3.58(+7.69%)
Feb 23, 2021 44.82 47.14 37.22 46.58 48,718,056 -2.02(-4.16%)
Feb 22, 2021 54.21 54.45 48.01 48.60 34,709,072 -7.29(-13.04%)
Feb 19, 2021 53.19 57.78 52.60 55.89 34,719,600 +5.66(+11.27%)
Feb 18, 2021 51.88 54.48 50.06 50.23 34,060,852 -6.00(-10.67%)
Feb 17, 2021 57.00 58.80 55.10 56.23 21,726,536 -2.77(-4.69%)
Feb 16, 2021 65.01 65.01 55.93 59.00 32,097,880 -4.19(-6.63%)
Feb 12, 2021 63.16 64.13 61.59 63.19 12,324,499 -0.80(-1.25%)
Feb 11, 2021 65.00 65.59 62.90 63.99 13,870,864 -0.34(-0.53%)
Feb 10, 2021 68.97 69.00 62.40 64.33 27,173,168 -3.15(-4.67%)
Feb 09, 2021 65.57 69.88 65.55 67.48 23,329,520 +1.29(+1.95%)
Feb 08, 2021 66.11 67.20 64.66 66.19 15,890,652 +0.42(+0.64%)
Feb 05, 2021 69.00 69.10 65.48 65.77 18,125,900 -1.90(-2.81%)
Feb 04, 2021 68.25 70.51 67.26 67.67 21,057,988 +0.29(+0.43%)
Feb 03, 2021 65.91 68.68 63.15 67.38 28,004,980 +3.13(+4.87%)
Feb 02, 2021 64.09 64.93 61.03 64.25 24,246,008 +0.40(+0.63%)
Feb 01, 2021 64.29 65.70 60.77 63.85 18,971,144 +0.68(+1.08%)
Jan 29, 2021 65.85 67.15 62.36 63.17 28,717,100 -2.11(-3.23%)
Jan 28, 2021 65.60 68.00 62.99 65.28 41,386,768 +0.86(+1.33%)
Jan 27, 2021 64.05 69.51 62.95 64.42 72,786,832 -8.76(-11.97%)
Jan 26, 2021 67.64 75.49 66.00 73.18 70,359,968 +7.46(+11.35%)
Jan 25, 2021 66.47 70.58 63.15 65.72 35,444,664 -1.15(-1.72%)
Jan 22, 2021 62.30 67.02 61.96 66.87 40,373,200 +3.18(+4.99%)
Jan 21, 2021 60.05 65.33 58.73 63.69 55,547,288 +1.19(+1.90%)
Jan 20, 2021 65.81 65.85 60.28 62.50 64,084,552 -3.97(-5.97%)
Jan 19, 2021 63.63 68.45 62.23 66.47 62,903,056 +6.33(+10.53%)
Jan 15, 2021 63.15 65.00 57.32 60.14 80,671,000 -6.40(-9.62%)
Jan 14, 2021 66.22 68.55 63.76 66.54 89,045,024 -2.96(-4.26%)
Jan 13, 2021 70.30 73.90 64.13 69.50 152,626,624 +3.48(+5.27%)
Jan 12, 2021 62.40 66.07 60.83 66.02 109,068,096 +12.05(+22.33%)
Jan 11, 2021 48.86 54.35 47.62 53.97 46,139,856 +0.20(+0.36%)
Jan 08, 2021 51.98 55.98 49.20 53.77 100,750,496 +6.48(+13.71%)
Jan 07, 2021 43.60 47.31 43.16 47.29 97,248,888 +12.29(+35.11%)
Jan 06, 2021 34.37 36.86 33.72 35.00 42,810,080 +2.45(+7.53%)
Jan 05, 2021 30.79 33.09 30.40 32.55 18,493,558 +0.38(+1.18%)
Jan 04, 2021 34.64 34.92 31.07 32.17 29,416,578 -1.74(-5.13%)
Dec 31, 2020 33.91 33.91 33.91 24,296,760 -0.28(-0.82%)
Dec 30, 2020 33.14 34.40 32.56 34.19 24,296,760 +1.73(+5.33%)
Dec 29, 2020 33.33 33.46 30.84 32.46 32,037,520 -1.11(-3.31%)
Dec 28, 2020 37.37 37.51 33.53 33.57 35,761,952 -2.01(-5.65%)
Dec 24, 2020 35.71 36.67 34.75 35.58 19,919,200 -0.56(-1.55%)
Dec 23, 2020 36.76 37.11 34.68 36.14 40,131,264 +0.45(+1.26%)
Dec 22, 2020 34.41 36.74 33.80 35.69 51,657,796 +3.32(+10.26%)
Dec 21, 2020 31.42 32.46 30.46 32.37 35,089,736 +0.74(+2.36%)
Dec 18, 2020 30.53 33.02 29.88 31.62 52,665,500 +1.05(+3.45%)
Dec 17, 2020 28.50 30.98 28.49 30.57 42,545,676 +2.11(+7.41%)
Dec 16, 2020 28.55 28.77 27.40 28.46 22,548,800 -0.01(-0.04%)
Dec 15, 2020 27.39 29.31 26.86 28.47 49,625,892 +2.77(+10.78%)
Dec 14, 2020 27.19 27.40 25.70 25.70 16,528,578 -1.07(-4.00%)
Dec 11, 2020 27.08 27.85 26.22 26.77 16,732,400 -0.42(-1.54%)
Dec 10, 2020 26.50 28.11 26.26 27.19 24,418,688 +0.45(+1.68%)
Dec 09, 2020 28.80 29.69 26.17 26.74 36,162,204 -1.91(-6.67%)
Dec 08, 2020 25.01 29.49 24.92 28.65 69,710,768 +3.90(+15.76%)
Dec 07, 2020 25.40 25.98 24.44 24.75 16,951,732 -0.10(-0.40%)
Dec 04, 2020 24.27 24.93 23.95 24.85 18,433,700 +1.00(+4.19%)
Dec 03, 2020 24.34 24.73 23.81 23.85 17,669,948 -0.22(-0.91%)
Dec 02, 2020 22.63 24.80 22.25 24.07 30,596,350 -0.40(-1.63%)
Dec 01, 2020 25.92 26.05 23.75 24.47 32,478,668 -1.92(-7.28%)
Nov 30, 2020 27.33 27.35 23.51 26.39 33,467,168 +0.15(+0.57%)
Nov 27, 2020 26.99 27.78 25.66 26.24 23,115,600 +0.08(+0.31%)
Nov 25, 2020 25.80 26.40 25.07 26.16 30,996,200 -0.56(-2.10%)
Nov 24, 2020 28.36 28.70 25.51 26.72 51,601,852 -0.15(-0.56%)
Nov 23, 2020 24.95 27.02 24.74 26.87 45,505,008 +2.51(+10.30%)
Nov 20, 2020 24.10 24.74 23.96 24.36 24,135,300 +0.57(+2.40%)
Nov 19, 2020 23.67 24.87 23.44 23.79 44,403,308 +0.57(+2.45%)
Nov 18, 2020 23.37 23.80 22.56 23.22 34,467,484 +0.24(+1.04%)
Nov 17, 2020 22.06 23.38 22.00 22.98 78,850,576 -2.02(-8.08%)
Nov 16, 2020 23.65 25.49 23.62 25.00 45,728,816 +1.57(+6.70%)
Nov 13, 2020 24.35 24.78 22.24 23.43 46,030,600 -0.02(-0.09%)
Nov 12, 2020 22.85 24.26 21.93 23.45 53,485,732 +0.45(+1.96%)
Nov 11, 2020 20.34 23.00 20.34 23.00 59,293,644 +2.99(+14.94%)
Nov 10, 2020 21.19 21.61 19.03 20.01 39,436,276 -0.30(-1.48%)
Nov 09, 2020 19.45 21.89 18.47 20.31 56,047,644 +1.45(+7.69%)
Nov 06, 2020 18.50 19.10 17.76 18.86 31,738,900 +0.03(+0.16%)
Nov 05, 2020 17.65 18.88 17.59 18.83 39,376,664 +2.22(+13.37%)
Nov 04, 2020 16.33 16.76 15.25 16.61 37,985,276 -0.34(-2.01%)
Nov 03, 2020 16.13 17.40 15.87 16.95 56,288,400 +1.48(+9.57%)
Nov 02, 2020 14.40 15.50 13.92 15.47 31,905,672 +1.47(+10.50%)
Oct 30, 2020 14.65 14.81 13.69 14.00 20,828,400 -0.81(-5.47%)
Oct 29, 2020 14.92 15.03 14.39 14.81 16,638,070 +0.01(+0.07%)
Oct 28, 2020 14.30 15.07 14.25 14.80 23,183,012 +0.02(+0.14%)
Oct 27, 2020 14.75 15.24 14.33 14.78 21,044,614 +0.33(+2.28%)
Oct 26, 2020 14.67 15.48 13.93 14.45 26,444,472 -0.58(-3.86%)
Oct 23, 2020 15.17 15.39 14.73 15.03 20,239,000 +0.07(+0.47%)
Oct 22, 2020 15.08 15.36 14.36 14.96 22,478,808 +0.10(+0.67%)
Oct 21, 2020 16.25 16.40 14.81 14.86 26,753,862 -1.42(-8.72%)
Oct 20, 2020 16.44 16.82 16.23 16.28 12,502,489 -0.11(-0.67%)
Oct 19, 2020 16.17 16.70 15.90 16.39 15,706,748 +0.12(+0.74%)
Oct 16, 2020 17.48 17.48 16.14 16.27 33,157,800 -0.76(-4.46%)
Oct 15, 2020 16.82 17.16 16.47 17.03 20,677,704 -0.27(-1.56%)
Oct 14, 2020 17.40 17.83 17.11 17.30 18,197,208 +0.20(+1.17%)
Oct 13, 2020 17.30 17.56 16.77 17.10 24,062,452 -0.61(-3.44%)
Oct 12, 2020 18.88 18.89 17.29 17.71 38,501,932 -0.72(-3.91%)
Oct 09, 2020 17.80 18.89 17.70 18.43 34,130,200 +0.55(+3.08%)
Oct 08, 2020 19.02 19.02 17.43 17.88 54,439,952 -0.35(-1.92%)
Oct 07, 2020 16.53 18.26 16.51 18.23 52,180,760 +2.00(+12.32%)
Oct 06, 2020 16.03 16.50 15.31 16.23 43,950,752 +0.49(+3.11%)
Oct 05, 2020 14.66 15.96 14.66 15.74 41,997,404 +1.60(+11.32%)
Oct 02, 2020 13.38 14.29 13.27 14.14 23,666,000 +0.15(+1.07%)
Oct 01, 2020 13.77 14.03 13.51 13.99 25,733,840 +0.58(+4.33%)
Sep 30, 2020 13.27 13.70 12.87 13.41 23,314,984 +0.25(+1.90%)
Sep 29, 2020 13.20 13.59 12.88 13.16 21,763,552 -0.04(-0.30%)
Sep 28, 2020 12.53 13.38 12.45 13.20 34,842,224 +1.55(+13.30%)
Sep 25, 2020 11.34 11.90 11.30 11.65 18,824,900 +0.41(+3.65%)
Sep 24, 2020 11.86 12.00 10.92 11.24 31,117,840 -0.83(-6.88%)
Sep 23, 2020 12.96 13.49 12.06 12.07 20,568,636 -0.86(-6.65%)
Sep 22, 2020 13.25 13.33 12.56 12.93 19,284,730 -0.43(-3.22%)
Sep 21, 2020 12.46 13.40 12.30 13.36 25,082,116 -0.20(-1.47%)
Sep 18, 2020 12.82 13.64 12.70 13.56 27,641,900 +0.72(+5.61%)
Sep 17, 2020 12.56 12.85 12.16 12.84 14,259,377 -0.10(-0.77%)
Sep 16, 2020 12.66 13.09 12.57 12.94 16,620,106 +0.41(+3.27%)
Sep 15, 2020 12.31 13.03 12.30 12.53 17,632,536 +0.29(+2.37%)
Sep 14, 2020 11.85 12.28 11.78 12.24 12,919,877 +0.53(+4.53%)
Sep 11, 2020 12.22 12.24 11.53 11.71 14,346,100 -0.41(-3.38%)
Sep 10, 2020 12.22 12.55 11.98 12.12 22,856,898 -0.01(-0.08%)
Sep 09, 2020 11.95 12.28 11.81 12.13 17,721,300 +0.40(+3.41%)
Sep 08, 2020 11.30 12.25 11.11 11.73 25,855,542 -0.03(-0.26%)
Sep 04, 2020 12.15 12.17 10.56 11.76 34,206,000 +0.21(+1.82%)
Sep 03, 2020 12.88 13.11 11.50 11.55 32,643,296 -1.59(-12.10%)
Sep 02, 2020 14.00 14.09 12.50 13.14 29,093,310 -0.99(-7.01%)
Sep 01, 2020 13.05 14.20 12.78 14.13 29,887,960 +1.15(+8.86%)
Aug 31, 2020 13.11 13.33 12.76 12.98 16,429,148 -0.09(-0.69%)
Aug 28, 2020 13.10 13.17 12.70 13.07 14,974,100 +0.08(+0.62%)
Aug 27, 2020 13.08 13.42 12.69 12.99 19,231,032 -0.06(-0.46%)
Aug 26, 2020 12.88 13.72 12.78 13.05 31,598,136 +0.20(+1.56%)
Aug 25, 2020 12.36 12.91 12.33 12.85 20,849,416 +0.51(+4.13%)
Aug 24, 2020 13.00 13.27 11.81 12.34 37,283,160 -0.59(-4.56%)
Aug 21, 2020 13.45 13.93 12.69 12.93 43,700,200 -0.74(-5.41%)
Aug 20, 2020 13.98 13.99 12.87 13.67 34,877,776 +0.02(+0.15%)
Aug 19, 2020 13.01 14.35 13.00 13.65 55,187,136 +0.88(+6.89%)
Aug 18, 2020 12.35 12.93 12.08 12.77 28,790,652 +0.57(+4.67%)
Aug 17, 2020 11.43 12.34 11.43 12.20 25,981,764 +0.80(+7.02%)
Aug 14, 2020 11.34 11.78 11.26 11.40 22,857,000 +0.04(+0.35%)
Aug 13, 2020 11.17 11.92 10.89 11.36 35,511,968 +0.73(+6.87%)
Aug 12, 2020 10.49 10.72 10.11 10.63 64,104,688 -0.68(-6.01%)
Aug 11, 2020 11.98 11.99 11.24 11.31 26,179,284 -0.73(-6.06%)
Aug 10, 2020 11.96 12.20 11.54 12.04 31,837,372 +0.76(+6.74%)
Aug 07, 2020 10.95 11.75 10.73 11.28 36,721,400 +0.55(+5.13%)
Aug 06, 2020 10.15 11.48 10.11 10.73 72,729,760 +1.40(+15.01%)
Aug 05, 2020 9.090 9.430 8.980 9.330 14,850,239 +0.26(+2.87%)
Aug 04, 2020 9.230 9.300 8.770 9.070 18,461,936 -0.09(-0.98%)
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.