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 (%)
Nov 30, 2021 41.14 41.91 38.30 39.85 21,496,186 -1.77(-4.25%)
Nov 29, 2021 40.89 41.70 39.46 41.62 15,419,938 +1.37(+3.40%)
Nov 26, 2021 41.10 42.12 39.57 40.25 13,370,131 -2.69(-6.26%)
Nov 24, 2021 42.51 43.18 40.74 42.94 14,506,054 +0.67(+1.59%)
Nov 23, 2021 42.51 44.08 41.14 42.27 15,923,171 -0.54(-1.26%)
Nov 22, 2021 45.35 46.50 42.22 42.81 25,352,244 -1.74(-3.91%)
Nov 19, 2021 41.85 45.20 41.44 44.55 37,990,016 +4.13(+10.22%)
Nov 18, 2021 42.07 40.46 40.00 40.42 18,298,700 -1.57(-3.74%)
Nov 17, 2021 43.15 45.33 41.79 41.99 20,510,826 -1.12(-2.60%)
Nov 16, 2021 41.80 43.33 40.71 43.11 16,430,356 +1.29(+3.08%)
Nov 15, 2021 43.69 43.70 41.02 41.82 18,344,820 -1.32(-3.06%)
Nov 12, 2021 43.35 44.42 41.96 43.14 18,806,776 -0.30(-0.69%)
Nov 11, 2021 40.28 44.49 39.59 43.44 34,192,904 +1.90(+4.57%)
Nov 10, 2021 38.74 41.54 27,987,626 +0.82(+2.01%)
Nov 09, 2021 41.12 42.44 38.94 40.72 30,901,276 -0.22(-0.54%)
Nov 08, 2021 40.11 41.64 39.80 40.94 35,111,304 +2.57(+6.70%)
Nov 05, 2021 39.84 40.15 37.77 38.37 20,148,936 -1.86(-4.62%)
Nov 04, 2021 41.29 41.35 39.46 40.23 16,706,797 +0.19(+0.47%)
Nov 03, 2021 39.97 40.70 38.64 40.04 25,355,644 -1.19(-2.89%)
Nov 02, 2021 41.95 42.95 40.18 41.23 36,456,852 -0.42(-1.01%)
Nov 01, 2021 39.58 41.90 40.77 41.65 44,366,888 +3.38(+8.83%)
Oct 29, 2021 37.25 38.49 36.81 38.27 31,916,786 +1.16(+3.13%)
Oct 28, 2021 34.82 38.44 37.11 49,513,336 +2.70(+7.85%)
Oct 27, 2021 34.71 35.43 34.33 34.41 23,503,060 +0.24(+0.70%)
Oct 26, 2021 35.24 34.17 21,817,278 -0.71(-2.04%)
Oct 25, 2021 33.14 35.04 32.90 34.88 23,565,252 +2.18(+6.67%)
Oct 22, 2021 33.56 31.96 32.70 16,427,303 -0.97(-2.88%)
Oct 21, 2021 32.96 34.96 32.86 33.67 27,648,600 +0.75(+2.28%)
Oct 20, 2021 33.45 33.81 32.53 32.92 19,271,638 -0.52(-1.56%)
Oct 19, 2021 32.76 33.51 31.91 33.44 24,594,294 +0.85(+2.61%)
Oct 18, 2021 31.10 33.14 30.96 32.59 31,715,196 +1.35(+4.32%)
Oct 15, 2021 31.87 32.65 30.77 31.24 40,414,920 -0.57(-1.79%)
Oct 14, 2021 33.91 34.00 31.31 31.81 76,752,168 -1.78(-5.30%)
Oct 13, 2021 31.98 33.66 31.79 33.59 85,178,336 +3.81(+12.79%)
Oct 12, 2021 27.91 29.96 27.87 29.78 28,195,872 +2.13(+7.70%)
Oct 11, 2021 27.19 28.27 27.17 27.65 16,002,844 +0.46(+1.69%)
Oct 08, 2021 26.47 27.36 26.37 27.19 17,187,258 +1.10(+4.22%)
Oct 07, 2021 25.06 26.51 24.65 26.09 15,142,698 +1.49(+6.06%)
Oct 06, 2021 24.01 25.00 23.80 24.60 13,572,612 +0.23(+0.94%)
Oct 05, 2021 24.40 24.84 24.17 24.37 9,893,558 +0.05(+0.18%)
Oct 04, 2021 25.36 25.39 24.12 24.32 14,685,861 -1.25(-4.87%)
Oct 01, 2021 25.57 25.87 24.96 25.57 9,885,392 +0.03(+0.12%)
Sep 30, 2021 25.25 25.89 24.86 25.54 14,064,009 +0.35(+1.39%)
Sep 29, 2021 27.06 27.10 25.15 25.19 21,911,496 -1.64(-6.11%)
Sep 28, 2021 28.00 28.39 26.78 26.83 17,459,332 -1.57(-5.53%)
Sep 27, 2021 27.03 28.83 26.49 28.40 20,689,668 +1.43(+5.30%)
Sep 24, 2021 27.50 27.58 26.66 26.97 12,430,065 -0.80(-2.88%)
Sep 23, 2021 28.03 28.40 27.10 27.77 21,562,404 +0.85(+3.16%)
Sep 22, 2021 26.04 27.10 25.82 26.92 15,041,844 +0.84(+3.22%)
Sep 21, 2021 25.87 26.47 25.50 26.08 13,075,308 +0.36(+1.40%)
Sep 20, 2021 25.41 26.02 25.12 25.72 16,759,121 -0.75(-2.83%)
Sep 17, 2021 25.01 26.53 25.00 26.47 23,850,114 +1.50(+6.01%)
Sep 16, 2021 24.46 25.01 24.10 24.97 10,460,133 +0.34(+1.38%)
Sep 15, 2021 24.47 24.69 24.00 24.63 10,770,241 -0.03(-0.12%)
Sep 14, 2021 24.63 25.66 24.40 24.66 20,074,964 +0.45(+1.86%)
Sep 13, 2021 24.20 24.79 23.16 24.21 19,671,972 +0.06(+0.25%)
Sep 10, 2021 25.59 26.12 24.10 24.15 21,544,322 -1.11(-4.39%)
Sep 09, 2021 25.17 25.88 24.78 25.26 11,257,626 +0.01(+0.04%)
Sep 08, 2021 26.77 26.85 25.15 25.25 15,149,943 -1.54(-5.75%)
Sep 07, 2021 26.50 27.15 26.34 26.79 12,467,339 +0.39(+1.48%)
Sep 03, 2021 27.12 27.25 26.25 26.40 11,294,097 -0.75(-2.76%)
Sep 02, 2021 27.25 27.62 26.76 27.15 12,861,980 +0.22(+0.82%)
Sep 01, 2021 26.51 27.47 26.25 26.93 16,279,624 +0.87(+3.34%)
Aug 31, 2021 26.18 26.89 25.97 26.06 11,400,694 -0.07(-0.27%)
Aug 30, 2021 26.57 26.70 25.45 26.13 18,649,220 -0.47(-1.77%)
Aug 27, 2021 26.01 26.86 25.79 26.60 11,505,182 +0.70(+2.70%)
Aug 26, 2021 26.07 26.87 25.73 25.90 12,600,772 -0.51(-1.93%)
Aug 25, 2021 25.87 26.75 25.40 26.41 15,080,466 +0.56(+2.17%)
Aug 24, 2021 25.55 26.07 25.24 25.85 14,564,549 +0.53(+2.09%)
Aug 23, 2021 24.39 25.37 24.25 25.32 13,982,451 +1.09(+4.50%)
Aug 20, 2021 23.69 24.52 23.53 24.23 13,642,431 +0.47(+1.98%)
Aug 19, 2021 25.04 25.39 23.70 23.76 18,266,856 -1.30(-5.19%)
Aug 18, 2021 25.99 26.05 24.91 25.06 19,764,680 -0.81(-3.13%)
Aug 17, 2021 24.60 25.95 24.45 25.87 25,545,316 +0.77(+3.07%)
Aug 16, 2021 24.79 25.80 24.40 25.10 28,206,072 +0.11(+0.44%)
Aug 13, 2021 26.33 26.46 24.86 24.99 21,438,920 -1.42(-5.38%)
Aug 12, 2021 27.05 27.42 25.88 26.41 17,201,488 -0.99(-3.61%)
Aug 11, 2021 29.57 29.77 26.96 27.40 25,238,374 -1.70(-5.84%)
Aug 10, 2021 29.59 30.25 28.60 29.10 31,858,154 +0.92(+3.26%)
Aug 09, 2021 25.95 28.91 25.86 28.18 38,635,028 +2.28(+8.80%)
Aug 06, 2021 28.41 28.70 25.79 25.90 33,536,748 -0.10(-0.38%)
Aug 05, 2021 25.66 26.64 25.01 26.00 16,269,117 +0.12(+0.46%)
Aug 04, 2021 26.28 27.21 25.69 25.88 13,388,102 -0.61(-2.30%)
Aug 03, 2021 26.82 26.87 25.88 26.49 10,562,124 -0.13(-0.49%)
Aug 02, 2021 27.50 27.57 26.57 26.62 11,009,430 -0.66(-2.42%)
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%)
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.