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 )

2.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
May 31, 2013 0.3634 0.3997 0.3500 0.3802 4,232,288 +0.01(+2.18%)
May 30, 2013 0.4300 0.4399 0.3700 0.3721 7,648,344 -0.06(-14.06%)
May 29, 2013 0.4600 0.4691 0.4000 0.4330 14,056,914 -0.02(-3.41%)
May 28, 2013 0.3900 0.4530 0.3580 0.4483 21,191,576 +0.11(+33.90%)
May 24, 2013 0.2890 0.3488 0.2817 0.3348 0 +0.05(+19.57%)
May 23, 2013 0.2634 0.2900 0.2500 0.2800 0 +0.02(+5.66%)
May 22, 2013 0.3502 0.3847 0.2515 0.2650 0 -0.05(-16.67%)
May 21, 2013 0.2600 0.3278 0.2551 0.3180 8,415,897 +0.07(+26.44%)
May 20, 2013 0.2400 0.2600 0.2400 0.2515 2,300,263 +0.01(+4.79%)
May 17, 2013 0.2412 0.2500 0.2325 0.2400 0 +0.00(+0.00%)
May 16, 2013 0.2360 0.2500 0.2230 0.2400 1,542,607 +0.01(+4.80%)
May 15, 2013 0.2402 0.2495 0.2218 0.2290 0 -0.02(-8.40%)
May 13, 2013 0.2300 0.2585 0.2300 0.2500 0 +0.02(+8.70%)
May 10, 2013 0.2800 0.2800 0.2250 0.2300 0 -0.02(-8.00%)
May 09, 2013 0.2600 0.2850 0.2302 0.2500 7,702,467 +0.01(+4.17%)
May 08, 2013 0.1750 0.2450 0.1710 0.2400 8,578,521 +0.08(+50.00%)
May 07, 2013 0.1600 0.1600 0.1500 0.1600 172,400 +0.01(+3.90%)
May 06, 2013 0.1551 0.1599 0.1533 0.1540 0 +0.00(+1.32%)
May 03, 2013 0.1550 0.1580 0.1520 0.1520 0 -0.01(-3.80%)
May 02, 2013 0.1500 0.1635 0.1500 0.1580 0 +0.00(+0.64%)
May 01, 2013 0.1598 0.1648 0.1540 0.1570 0 -0.00(-1.88%)
Apr 30, 2013 0.1650 0.1650 0.1550 0.1600 0 -0.00(-2.44%)
Apr 29, 2013 0.1600 0.1647 0.1600 0.1640 182,926 +0.00(+2.50%)
Apr 26, 2013 0.1610 0.1641 0.1600 0.1600 291,755 +0.00(+0.00%)
Apr 25, 2013 0.1650 0.1650 0.1600 0.1600 327,959 -0.00(-1.84%)
Apr 24, 2013 0.1610 0.1630 0.1600 0.1630 0 +0.00(+0.87%)
Apr 23, 2013 0.1600 0.1690 0.1520 0.1616 269,384 +0.01(+6.32%)
Apr 22, 2013 0.1589 0.1650 0.1510 0.1520 593,538 -0.01(-4.28%)
Apr 19, 2013 0.1500 0.1600 0.1499 0.1588 1,249,486 +0.00(+1.15%)
Apr 18, 2013 0.1628 0.1670 0.1551 0.1570 728,429 -0.00(-2.79%)
Apr 17, 2013 0.1626 0.1700 0.1610 0.1615 897,590 +0.00(+0.94%)
Apr 16, 2013 0.1800 0.1800 0.1600 0.1600 1,223,823 -0.01(-8.57%)
Apr 15, 2013 0.1745 0.1865 0.1711 0.1750 923,894 +0.00(+0.00%)
Apr 12, 2013 0.1730 0.1880 0.1722 0.1750 835,807 +0.00(+1.39%)
Apr 11, 2013 0.1700 0.1793 0.1700 0.1726 974,089 +0.00(+1.35%)
Apr 10, 2013 0.1750 0.1760 0.1700 0.1703 797,753 -0.00(-1.73%)
Apr 09, 2013 0.1791 0.1796 0.1726 0.1733 816,278 -0.01(-3.72%)
Apr 08, 2013 0.1900 0.1900 0.1701 0.1800 1,029,651 -0.01(-2.70%)
Apr 05, 2013 0.1800 0.1880 0.1780 0.1850 875,139 +0.01(+4.76%)
Apr 04, 2013 0.1900 0.1900 0.1725 0.1766 1,091,802 +0.00(+0.91%)
Apr 03, 2013 0.1850 0.2147 0.1736 0.1750 1,884,433 -0.02(-9.04%)
Apr 02, 2013 0.1700 0.1990 0.1631 0.1924 3,027,191 +0.02(+13.18%)
Apr 01, 2013 0.1880 0.2000 0.1500 0.1700 4,784,577 -0.05(-21.51%)
Mar 28, 2013 0.2380 0.2430 0.2115 0.2166 2,115,172 -0.01(-5.87%)
Mar 27, 2013 0.2390 0.2450 0.2258 0.2301 881,025 -0.00(-1.46%)
Mar 26, 2013 0.2600 0.2600 0.2226 0.2335 1,608,465 -0.02(-6.60%)
Mar 25, 2013 0.2600 0.2600 0.2400 0.2500 1,791,063 +0.02(+8.23%)
Mar 22, 2013 0.2188 0.2440 0.2090 0.2310 2,480,357 +0.02(+10.74%)
Mar 21, 2013 0.2292 0.2459 0.2051 0.2086 4,632,098 +0.01(+6.86%)
Mar 20, 2013 0.2950 0.3177 0.1950 0.1952 12,514,730 -0.07(-27.70%)
Mar 19, 2013 0.2200 0.2700 0.2100 0.2700 7,041,900 +0.05(+25.00%)
Mar 18, 2013 0.1780 0.2360 0.1750 0.2160 6,700,019 +0.04(+21.69%)
Mar 15, 2013 0.1750 0.1794 0.1700 0.1775 1,206,497 +0.01(+4.47%)
Mar 14, 2013 0.1736 0.1820 0.1631 0.1699 2,546,600 +0.01(+3.85%)
Mar 13, 2013 0.1800 0.1800 0.1626 0.1636 878,564 -0.01(-8.04%)
Mar 12, 2013 0.1770 0.1780 0.1650 0.1779 976,292 +0.01(+7.49%)
Mar 11, 2013 0.1794 0.1798 0.1650 0.1655 782,240 -0.01(-4.34%)
Mar 08, 2013 0.1748 0.1770 0.1555 0.1730 1,708,442 +0.01(+4.85%)
Mar 07, 2013 0.1820 0.1840 0.1620 0.1650 1,927,836 -0.01(-5.71%)
Mar 06, 2013 0.1788 0.1823 0.1713 0.1750 4,018,523 +0.00(+2.94%)
Mar 05, 2013 0.1899 0.1899 0.1700 0.1700 2,281,961 -0.00(-0.06%)
Mar 04, 2013 0.1570 0.1850 0.1400 0.1701 5,240,780 +0.02(+11.10%)
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.