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 )

2.410 +0.030 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 1.400 1.420 1.360 1.365 2,173,184 -0.01(-1.09%)
Nov 29, 2016 1.390 1.400 1.360 1.380 3,842,146 -0.02(-1.43%)
Nov 28, 2016 1.450 1.450 1.400 1.400 1,726,923 -0.04(-2.78%)
Nov 25, 2016 1.390 1.467 1.380 1.440 1,462,172 +0.04(+2.86%)
Nov 23, 2016 1.400 1.400 1.400 0 -0.01(-0.36%)
Nov 22, 2016 1.450 1.450 1.320 1.405 8,058,008 -0.05(-3.77%)
Nov 21, 2016 1.470 1.525 1.420 1.460 2,422,486 -0.02(-1.35%)
Nov 18, 2016 1.520 1.540 1.470 1.480 4,769,758 -0.03(-1.99%)
Nov 17, 2016 1.560 1.580 1.510 1.510 8,358,331 +0.03(+2.03%)
Nov 16, 2016 1.440 1.510 1.420 1.480 3,073,345 +0.03(+2.07%)
Nov 15, 2016 1.530 1.550 1.365 1.450 3,544,424 -0.06(-3.97%)
Nov 14, 2016 1.480 1.550 1.470 1.510 4,579,343 +0.04(+2.72%)
Nov 11, 2016 1.390 1.470 1.350 1.470 4,264,688 +0.12(+8.89%)
Nov 10, 2016 1.250 1.380 1.240 1.350 4,730,891 +0.10(+8.00%)
Nov 09, 2016 1.200 1.270 1.180 1.250 5,186,132 -0.01(-0.79%)
Nov 08, 2016 1.250 1.270 1.230 1.260 3,077,419 +0.00(+0.00%)
Nov 07, 2016 1.360 1.370 1.210 1.260 6,427,784 -0.16(-11.27%)
Nov 04, 2016 1.450 1.490 1.420 1.420 1,870,249 -0.06(-4.05%)
Nov 03, 2016 1.490 1.510 1.460 1.480 1,056,119 +0.00(+0.00%)
Nov 02, 2016 1.510 1.520 1.480 1.480 917,960 -0.05(-3.27%)
Nov 01, 2016 1.510 1.540 1.500 1.530 1,069,758 +0.00(+0.00%)
Oct 31, 2016 1.590 1.590 1.530 1.530 870,809 -0.05(-3.16%)
Oct 28, 2016 1.550 1.590 1.550 1.580 657,217 +0.02(+1.28%)
Oct 27, 2016 1.575 1.600 1.550 1.560 813,559 -0.02(-1.27%)
Oct 26, 2016 1.570 1.630 1.560 1.580 1,012,607 +0.01(+0.64%)
Oct 25, 2016 1.610 1.640 1.570 1.570 1,268,097 -0.05(-3.09%)
Oct 24, 2016 1.680 1.690 1.610 1.620 1,275,632 +0.00(+0.00%)
Oct 21, 2016 1.540 1.630 1.540 1.620 1,210,965 +0.07(+4.52%)
Oct 20, 2016 1.560 1.570 1.530 1.550 735,783 -0.01(-0.64%)
Oct 19, 2016 1.530 1.580 1.520 1.560 746,736 +0.02(+1.30%)
Oct 18, 2016 1.520 1.580 1.493 1.540 926,057 +0.02(+1.32%)
Oct 17, 2016 1.550 1.560 1.490 1.520 1,312,445 -0.04(-2.56%)
Oct 14, 2016 1.620 1.640 1.550 1.560 1,534,248 -0.08(-4.88%)
Oct 13, 2016 1.650 1.655 1.610 1.640 868,136 -0.01(-0.61%)
Oct 12, 2016 1.660 1.690 1.650 1.650 760,493 +0.00(+0.00%)
Oct 11, 2016 1.700 1.710 1.640 1.650 1,104,778 -0.04(-2.37%)
Oct 10, 2016 1.690 1.690 1.650 1.690 690,466 +0.02(+1.20%)
Oct 07, 2016 1.710 1.720 1.650 1.670 972,967 -0.05(-2.91%)
Oct 06, 2016 1.740 1.740 1.700 1.720 615,226 -0.02(-1.15%)
Oct 05, 2016 1.730 1.750 1.690 1.740 1,859,268 +0.00(+0.00%)
Oct 04, 2016 1.730 1.750 1.690 1.740 1,328,029 +0.00(+0.00%)
Oct 03, 2016 1.700 1.760 1.680 1.740 2,141,950 +0.03(+1.75%)
Sep 30, 2016 1.700 1.720 1.670 1.710 1,450,760 +0.02(+1.18%)
Sep 29, 2016 1.710 1.750 1.660 1.690 2,943,235 -0.01(-0.59%)
Sep 28, 2016 1.660 1.710 1.650 1.700 2,097,569 +0.04(+2.41%)
Sep 27, 2016 1.650 1.676 1.640 1.660 1,552,635 +0.02(+1.22%)
Sep 26, 2016 1.620 1.670 1.610 1.640 1,364,755 +0.01(+0.61%)
Sep 23, 2016 1.650 1.660 1.580 1.630 1,641,087 -0.02(-1.21%)
Sep 22, 2016 1.700 1.700 1.640 1.650 2,663,971 -0.03(-1.79%)
Sep 21, 2016 1.700 1.710 1.600 1.680 3,212,866 -0.01(-0.59%)
Sep 20, 2016 1.580 1.690 1.500 1.690 3,745,253 +0.19(+12.67%)
Sep 19, 2016 1.450 1.500 1.430 1.500 1,491,662 +0.06(+4.17%)
Sep 16, 2016 1.450 1.470 1.400 1.440 3,267,894 +0.00(+0.00%)
Sep 15, 2016 1.390 1.440 1.370 1.440 2,080,382 +0.07(+5.11%)
Sep 14, 2016 1.400 1.420 1.360 1.370 2,561,793 +0.01(+0.74%)
Sep 13, 2016 1.420 1.430 1.360 1.360 2,722,109 -0.06(-4.23%)
Sep 12, 2016 1.370 1.420 1.340 1.420 2,053,137 +0.05(+3.65%)
Sep 09, 2016 1.460 1.470 1.360 1.370 2,792,547 -0.08(-5.52%)
Sep 08, 2016 1.440 1.470 1.370 1.450 2,320,660 +0.03(+2.11%)
Sep 07, 2016 1.510 1.530 1.400 1.420 2,855,278 -0.09(-5.96%)
Sep 06, 2016 1.510 1.530 1.500 1.510 1,131,295 +0.00(+0.00%)
Sep 02, 2016 1.540 1.510 1.510 1.510 1,645,100 -0.03(-1.95%)
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.