Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chargepoint Hldgs Inc (NY: CHPT )

1.270 +0.010 (+0.79%)
Official Closing Price Updated: 7:00 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 (%)
Dec 29, 2023 2.400 2.410 2.320 2.340 13,324,896 -0.08(-3.31%)
Dec 28, 2023 2.460 2.520 2.360 2.420 20,842,668 -0.06(-2.42%)
Dec 27, 2023 2.520 2.530 2.445 2.480 14,511,152 -0.01(-0.40%)
Dec 26, 2023 2.500 2.680 2.474 2.490 17,752,252 +0.02(+0.81%)
Dec 22, 2023 2.420 2.540 2.370 2.470 13,453,404 +0.03(+1.23%)
Dec 21, 2023 2.580 2.630 2.340 2.440 18,618,664 -0.04(-1.61%)
Dec 20, 2023 2.610 2.740 2.480 2.480 15,070,574 -0.15(-5.70%)
Dec 19, 2023 2.710 2.780 2.600 2.630 15,972,984 -0.05(-1.87%)
Dec 18, 2023 2.730 2.790 2.630 2.680 13,429,622 -0.04(-1.47%)
Dec 15, 2023 3.020 3.130 2.600 2.720 38,351,760 -0.18(-6.21%)
Dec 14, 2023 2.510 2.920 2.510 2.900 36,812,340 +0.50(+20.83%)
Dec 13, 2023 2.210 2.420 2.145 2.400 16,398,493 +0.18(+8.11%)
Dec 12, 2023 2.310 2.320 2.120 2.220 17,325,452 -0.11(-4.72%)
Dec 11, 2023 2.310 2.370 2.230 2.330 14,601,248 -0.02(-0.85%)
Dec 08, 2023 2.230 2.490 2.160 2.350 25,658,548 +0.10(+4.44%)
Dec 07, 2023 2.040 2.290 1.930 2.250 31,268,892 +0.20(+9.76%)
Dec 06, 2023 2.030 2.180 1.990 2.050 20,690,834 +0.06(+3.02%)
Dec 05, 2023 2.070 2.125 1.980 1.990 16,646,768 -0.10(-4.78%)
Dec 04, 2023 2.020 2.220 2.010 2.090 24,571,498 +0.07(+3.47%)
Dec 01, 2023 1.840 2.040 1.800 2.020 23,045,724 +0.16(+8.60%)
Nov 30, 2023 2.000 2.009 1.850 1.860 18,849,320 -0.10(-5.10%)
Nov 29, 2023 1.950 2.065 1.940 1.960 16,016,714 +0.03(+1.55%)
Nov 28, 2023 1.950 1.970 1.790 1.930 30,167,680 -0.06(-3.02%)
Nov 27, 2023 2.020 2.020 1.950 1.990 15,730,917 -0.05(-2.45%)
Nov 24, 2023 1.980 2.120 1.940 2.040 14,142,185 +0.07(+3.55%)
Nov 22, 2023 2.010 2.040 1.930 1.970 21,417,380 +0.00(+0.00%)
Nov 21, 2023 2.090 2.115 1.950 1.970 28,338,228 -0.15(-7.08%)
Nov 20, 2023 2.020 2.190 1.970 2.120 50,265,144 +0.10(+4.95%)
Nov 17, 2023 2.030 2.120 1.950 2.020 91,422,256 -1.11(-35.46%)
Nov 16, 2023 3.250 3.310 3.030 3.130 18,107,896 -0.19(-5.72%)
Nov 15, 2023 3.270 3.540 3.230 3.320 19,736,654 +0.09(+2.79%)
Nov 14, 2023 2.910 3.250 2.905 3.230 20,689,552 +0.48(+17.45%)
Nov 13, 2023 2.690 2.800 2.610 2.750 8,721,403 +0.04(+1.48%)
Nov 10, 2023 2.700 2.730 2.580 2.710 12,128,764 +0.02(+0.74%)
Nov 09, 2023 2.780 2.830 2.630 2.690 13,275,098 -0.05(-1.82%)
Nov 08, 2023 2.850 2.860 2.710 2.740 8,657,605 -0.09(-3.18%)
Nov 07, 2023 2.800 2.860 2.720 2.830 7,264,545 +0.01(+0.35%)
Nov 06, 2023 3.160 3.160 2.780 2.820 14,999,841 -0.26(-8.44%)
Nov 03, 2023 3.030 3.300 3.010 3.080 20,713,200 +0.19(+6.57%)
Nov 02, 2023 2.590 2.900 2.590 2.890 18,519,992 +0.38(+15.14%)
Nov 01, 2023 2.530 2.580 2.440 2.510 13,066,911 -0.03(-1.18%)
Oct 31, 2023 2.470 2.560 2.410 2.540 10,329,543 +0.08(+3.25%)
Oct 30, 2023 2.550 2.570 2.385 2.460 10,914,399 -0.03(-1.20%)
Oct 27, 2023 2.520 2.580 2.395 2.490 23,675,480 +0.00(+0.00%)
Oct 26, 2023 2.570 2.700 2.450 2.490 18,254,400 -0.12(-4.60%)
Oct 25, 2023 2.760 2.760 2.590 2.610 14,609,308 -0.16(-5.78%)
Oct 24, 2023 2.840 3.050 2.760 2.770 17,265,044 -0.03(-1.07%)
Oct 23, 2023 2.920 2.980 2.775 2.800 17,903,536 -0.17(-5.72%)
Oct 20, 2023 3.010 3.170 2.940 2.970 18,672,296 -0.14(-4.50%)
Oct 19, 2023 3.280 3.290 3.080 3.110 18,320,408 -0.13(-4.01%)
Oct 18, 2023 3.560 3.610 3.230 3.240 19,855,960 -0.40(-10.99%)
Oct 17, 2023 3.340 3.650 3.300 3.640 18,097,716 +0.26(+7.69%)
Oct 16, 2023 3.450 3.520 3.360 3.380 12,383,392 -0.06(-1.74%)
Oct 13, 2023 3.590 3.630 3.390 3.440 17,443,064 -0.14(-3.91%)
Oct 12, 2023 3.760 3.760 3.500 3.580 26,003,772 -0.20(-5.29%)
Oct 11, 2023 4.580 4.619 3.750 3.780 102,148,616 -0.71(-15.81%)
Oct 10, 2023 4.100 4.510 4.090 4.490 11,973,507 +0.40(+9.78%)
Oct 09, 2023 4.230 4.420 4.050 4.090 12,270,674 -0.22(-5.10%)
Oct 06, 2023 4.080 4.340 4.050 4.310 11,602,363 +0.15(+3.61%)
Oct 05, 2023 4.320 4.350 4.120 4.160 11,553,517 -0.24(-5.45%)
Oct 04, 2023 4.390 4.450 4.200 4.400 11,618,825 +0.02(+0.46%)
Oct 03, 2023 4.690 4.700 4.260 4.380 20,827,234 -0.37(-7.79%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.