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:

Plug Power Inc (NQ: PLUG )

3.440 +0.010 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 7.700 7.950 7.470 7.600 18,358,346 +0.03(+0.40%)
Sep 28, 2023 7.750 7.750 7.270 7.570 18,434,860 -0.18(-2.32%)
Sep 27, 2023 7.690 7.880 7.620 7.750 22,146,796 +0.20(+2.65%)
Sep 26, 2023 7.370 7.680 7.270 7.550 16,077,116 +0.08(+1.07%)
Sep 25, 2023 7.470 7.560 7.410 7.470 12,971,436 +0.04(+0.54%)
Sep 22, 2023 7.650 7.770 7.330 7.430 17,319,004 -0.17(-2.24%)
Sep 21, 2023 7.920 7.940 7.580 7.600 18,359,088 -0.49(-6.06%)
Sep 20, 2023 8.290 8.450 8.080 8.090 11,226,344 -0.15(-1.82%)
Sep 19, 2023 8.070 8.300 8.020 8.240 12,120,571 +0.09(+1.10%)
Sep 18, 2023 8.480 8.480 8.140 8.150 11,130,593 -0.37(-4.34%)
Sep 15, 2023 8.700 8.785 8.440 8.520 20,241,728 -0.21(-2.41%)
Sep 14, 2023 8.370 8.800 8.320 8.730 17,037,420 +0.52(+6.33%)
Sep 13, 2023 8.290 8.410 8.080 8.210 12,621,365 -0.09(-1.08%)
Sep 12, 2023 7.850 8.305 7.790 8.300 14,567,473 +0.31(+3.88%)
Sep 11, 2023 8.010 8.110 7.750 7.990 13,439,909 +0.03(+0.38%)
Sep 08, 2023 8.200 8.200 7.850 7.960 15,534,671 -0.31(-3.75%)
Sep 07, 2023 8.250 8.290 7.900 8.270 15,515,069 -0.18(-2.13%)
Sep 06, 2023 8.520 8.535 8.260 8.450 11,019,301 -0.11(-1.29%)
Sep 05, 2023 8.430 8.675 8.350 8.560 12,518,822 +0.05(+0.59%)
Sep 01, 2023 8.600 8.830 8.500 8.510 11,117,421 +0.05(+0.59%)
Aug 31, 2023 8.610 8.830 8.430 8.460 14,861,475 -0.11(-1.28%)
Aug 30, 2023 8.820 8.930 8.540 8.570 17,143,754 -0.31(-3.49%)
Aug 29, 2023 8.280 8.980 8.170 8.880 17,989,664 +0.55(+6.60%)
Aug 28, 2023 8.270 8.470 8.220 8.330 12,634,296 +0.20(+2.46%)
Aug 25, 2023 8.010 8.240 7.971 8.130 17,412,354 +0.14(+1.75%)
Aug 24, 2023 8.240 8.290 7.780 7.990 23,422,620 -0.21(-2.56%)
Aug 23, 2023 8.370 8.530 8.160 8.200 17,999,516 -0.23(-2.73%)
Aug 22, 2023 8.970 9.040 8.350 8.430 20,751,044 -0.41(-4.64%)
Aug 21, 2023 8.650 8.970 8.575 8.840 14,540,096 +0.20(+2.31%)
Aug 18, 2023 8.390 8.820 8.310 8.640 13,178,711 +0.05(+0.58%)
Aug 17, 2023 8.560 8.660 8.390 8.590 18,016,214 +0.01(+0.12%)
Aug 16, 2023 8.800 8.970 8.560 8.580 16,052,866 -0.31(-3.49%)
Aug 15, 2023 9.190 9.300 8.890 8.890 15,019,137 -0.40(-4.31%)
Aug 14, 2023 8.920 9.380 8.810 9.290 19,321,006 +0.18(+1.98%)
Aug 11, 2023 8.950 9.130 8.669 9.110 27,660,648 +0.06(+0.66%)
Aug 10, 2023 9.330 9.770 8.840 9.050 69,350,528 -1.70(-15.81%)
Aug 09, 2023 10.86 11.03 10.56 10.75 21,691,244 -0.16(-1.47%)
Aug 08, 2023 10.66 10.94 10.35 10.91 17,580,058 -0.14(-1.27%)
Aug 07, 2023 11.50 11.51 10.84 11.05 18,774,598 -0.51(-4.41%)
Aug 04, 2023 11.75 11.96 11.54 11.56 14,388,746 -0.15(-1.32%)
Aug 03, 2023 11.48 11.97 11.47 11.71 12,264,371 +0.06(+0.56%)
Aug 02, 2023 12.21 12.21 11.35 11.65 29,492,392 -1.11(-8.70%)
Aug 01, 2023 12.89 13.17 12.70 12.76 18,339,728 -0.36(-2.74%)
Jul 31, 2023 12.11 13.14 12.08 13.12 31,436,804 +1.26(+10.62%)
Jul 28, 2023 11.90 12.05 11.64 11.86 16,563,916 +0.21(+1.80%)
Jul 27, 2023 12.24 12.33 11.54 11.65 17,344,764 -0.36(-3.00%)
Jul 26, 2023 11.50 12.14 11.46 12.01 19,997,516 +0.18(+1.52%)
Jul 25, 2023 12.32 12.45 11.82 11.83 16,852,920 -0.50(-4.06%)
Jul 24, 2023 12.42 12.66 12.27 12.33 14,576,398 -0.06(-0.48%)
Jul 21, 2023 12.80 12.80 12.11 12.39 21,134,588 -0.23(-1.82%)
Jul 20, 2023 12.96 13.05 12.39 12.62 23,324,136 -0.55(-4.18%)
Jul 19, 2023 13.05 13.44 12.95 13.17 29,988,444 +0.38(+2.97%)
Jul 18, 2023 12.85 13.26 12.72 12.79 28,648,208 +0.03(+0.24%)
Jul 17, 2023 12.21 13.09 12.05 12.76 35,382,740 +0.62(+5.11%)
Jul 14, 2023 13.22 13.29 11.99 12.14 53,841,600 -0.22(-1.78%)
Jul 13, 2023 11.83 12.80 11.74 12.36 44,937,736 +0.86(+7.48%)
Jul 12, 2023 11.56 11.81 11.38 11.50 32,227,648 +0.32(+2.86%)
Jul 11, 2023 11.04 11.24 10.74 11.18 22,401,860 +0.23(+2.10%)
Jul 10, 2023 10.61 10.97 10.46 10.95 20,537,200 +0.34(+3.20%)
Jul 07, 2023 10.07 10.94 10.04 10.61 29,258,112 +0.66(+6.63%)
Jul 06, 2023 10.49 10.49 9.810 9.950 34,089,616 -0.69(-6.48%)
Jul 05, 2023 10.44 11.12 10.28 10.64 36,453,580 +0.34(+3.30%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.