Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • 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 (%)
Mar 28, 2024 3.430 3.460 3.350 3.440 22,225,748 +0.01(+0.29%)
Mar 27, 2024 3.250 3.525 3.200 3.430 36,367,976 +0.21(+6.52%)
Mar 26, 2024 3.390 3.410 3.220 3.220 22,426,652 -0.11(-3.30%)
Mar 25, 2024 3.410 3.540 3.310 3.330 19,763,002 -0.08(-2.35%)
Mar 22, 2024 3.570 3.570 3.370 3.410 18,950,936 -0.18(-5.01%)
Mar 21, 2024 3.520 3.710 3.470 3.590 26,146,346 +0.07(+1.99%)
Mar 20, 2024 3.270 3.600 3.120 3.520 37,842,784 +0.27(+8.31%)
Mar 19, 2024 3.190 3.270 3.050 3.250 27,875,354 +0.00(+0.00%)
Mar 18, 2024 3.360 3.360 3.160 3.250 26,008,144 -0.08(-2.40%)
Mar 15, 2024 3.360 3.470 3.260 3.330 25,377,474 -0.02(-0.45%)
Mar 14, 2024 3.460 3.460 3.250 3.345 34,911,336 -0.01(-0.45%)
Mar 13, 2024 3.440 3.525 3.325 3.360 35,565,476 -0.18(-5.08%)
Mar 12, 2024 3.710 3.710 3.480 3.540 27,548,444 -0.12(-3.28%)
Mar 11, 2024 4.015 4.100 3.610 3.660 36,335,220 -0.36(-8.96%)
Mar 08, 2024 4.050 4.330 4.000 4.020 37,744,476 +0.12(+3.08%)
Mar 07, 2024 4.020 4.160 3.810 3.900 31,957,890 -0.12(-2.99%)
Mar 06, 2024 3.710 4.100 3.630 4.020 48,405,120 +0.39(+10.74%)
Mar 05, 2024 3.720 3.797 3.600 3.630 28,226,304 -0.23(-5.96%)
Mar 04, 2024 3.890 4.020 3.680 3.860 38,704,384 -0.03(-0.77%)
Mar 01, 2024 3.190 3.890 3.160 3.890 77,919,680 +0.36(+10.20%)
Feb 29, 2024 3.590 3.895 3.460 3.530 57,003,500 +0.10(+2.92%)
Feb 28, 2024 3.470 3.630 3.370 3.430 37,178,112 -0.12(-3.38%)
Feb 27, 2024 3.170 3.630 3.150 3.550 53,922,356 +0.51(+16.78%)
Feb 26, 2024 2.920 3.080 2.830 3.040 33,297,556 +0.03(+1.00%)
Feb 23, 2024 3.250 3.270 2.980 3.010 54,728,256 -0.12(-3.83%)
Feb 22, 2024 3.530 3.530 3.110 3.130 46,649,176 -0.27(-8.08%)
Feb 21, 2024 3.730 3.740 3.341 3.405 43,946,824 -0.33(-8.71%)
Feb 20, 2024 3.850 3.885 3.700 3.730 21,682,822 -0.23(-5.81%)
Feb 16, 2024 3.850 4.010 3.750 3.960 31,134,674 -0.06(-1.49%)
Feb 15, 2024 4.180 4.290 3.941 4.020 40,962,620 -0.21(-4.96%)
Feb 14, 2024 4.350 4.350 4.090 4.230 29,144,460 +0.06(+1.44%)
Feb 13, 2024 4.280 4.320 4.080 4.170 38,221,924 -0.40(-8.75%)
Feb 12, 2024 4.330 4.690 4.290 4.570 47,982,788 +0.24(+5.54%)
Feb 09, 2024 4.250 4.430 4.165 4.330 41,029,664 +0.14(+3.34%)
Feb 08, 2024 4.210 4.290 4.100 4.190 35,773,448 -0.03(-0.71%)
Feb 07, 2024 4.550 4.590 4.180 4.220 36,835,260 -0.27(-6.01%)
Feb 06, 2024 4.170 4.540 4.130 4.490 50,679,660 +0.15(+3.34%)
Feb 05, 2024 4.430 4.450 4.160 4.345 40,489,912 -0.32(-6.76%)
Feb 02, 2024 4.690 4.830 4.500 4.660 60,637,960 -0.04(-0.85%)
Feb 01, 2024 4.980 5.140 4.420 4.700 110,739,792 +0.25(+5.62%)
Jan 31, 2024 4.100 4.840 3.970 4.450 129,890,544 +0.72(+19.30%)
Jan 30, 2024 3.710 3.860 3.650 3.730 34,510,044 -0.06(-1.58%)
Jan 29, 2024 3.420 3.815 3.330 3.790 41,086,860 +0.39(+11.47%)
Jan 26, 2024 3.440 3.600 3.350 3.400 30,746,968 +0.00(+0.00%)
Jan 25, 2024 3.500 3.525 3.220 3.400 52,925,000 -0.08(-2.16%)
Jan 24, 2024 3.750 4.030 3.400 3.475 100,375,960 -0.25(-6.59%)
Jan 23, 2024 3.360 3.820 3.120 3.720 158,875,616 +0.88(+30.99%)
Jan 22, 2024 2.850 3.070 2.700 2.840 65,474,128 +0.16(+5.97%)
Jan 19, 2024 2.500 2.680 2.390 2.680 56,283,128 +0.26(+10.74%)
Jan 18, 2024 2.300 2.545 2.263 2.420 99,667,984 -0.31(-11.52%)
Jan 17, 2024 2.920 2.990 2.630 2.735 68,792,624 -0.31(-10.03%)
Jan 16, 2024 3.370 3.370 3.000 3.040 43,823,112 -0.40(-11.63%)
Jan 12, 2024 3.750 3.798 3.430 3.440 32,280,852 -0.28(-7.53%)
Jan 11, 2024 3.900 3.940 3.630 3.720 45,211,608 -0.32(-7.92%)
Jan 10, 2024 4.180 4.200 3.905 4.040 32,796,948 -0.16(-3.81%)
Jan 09, 2024 4.250 4.305 4.180 4.200 20,528,224 -0.15(-3.45%)
Jan 08, 2024 4.290 4.420 4.170 4.350 25,195,598 +0.10(+2.35%)
Jan 05, 2024 4.260 4.560 4.170 4.250 28,565,898 -0.04(-0.93%)
Jan 04, 2024 4.380 4.470 4.265 4.290 26,959,134 -0.09(-2.05%)
Jan 03, 2024 4.500 4.510 4.160 4.380 46,684,456 -0.21(-4.58%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.