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:

Chargepoint Hldgs Inc (NY: CHPT )

1.900 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 8.800 8.840 8.625 8.790 9,056,990 +0.10(+1.15%)
Jun 29, 2023 8.400 8.850 8.300 8.690 14,416,940 +0.33(+3.95%)
Jun 28, 2023 7.830 8.370 7.760 8.360 14,318,390 +0.49(+6.23%)
Jun 27, 2023 7.630 7.880 7.390 7.870 10,922,170 +0.45(+6.06%)
Jun 26, 2023 7.350 7.610 7.330 7.420 6,003,038 +0.06(+0.82%)
Jun 23, 2023 7.490 7.540 7.220 7.360 15,681,246 -0.24(-3.16%)
Jun 22, 2023 7.890 7.940 7.580 7.600 14,685,922 -0.39(-4.88%)
Jun 21, 2023 8.110 8.170 7.840 7.990 19,101,932 -0.21(-2.56%)
Jun 20, 2023 8.690 8.800 8.130 8.200 17,833,192 -0.68(-7.66%)
Jun 16, 2023 9.150 9.160 8.650 8.880 13,321,533 -0.17(-1.88%)
Jun 15, 2023 8.910 9.260 8.770 9.050 10,045,815 +0.00(+0.00%)
Jun 14, 2023 9.710 9.780 8.920 9.050 13,299,873 -0.57(-5.93%)
Jun 13, 2023 8.960 9.810 8.930 9.620 19,572,804 +0.72(+8.09%)
Jun 12, 2023 8.390 8.980 7.900 8.900 26,181,744 +0.56(+6.71%)
Jun 09, 2023 8.870 9.060 8.300 8.340 33,877,244 -1.27(-13.22%)
Jun 08, 2023 9.830 10.10 9.510 9.610 8,545,909 -0.17(-1.74%)
Jun 07, 2023 9.690 10.05 9.560 9.780 13,491,010 +0.31(+3.27%)
Jun 06, 2023 8.720 9.590 8.660 9.470 12,740,185 +0.72(+8.23%)
Jun 05, 2023 9.050 9.170 8.660 8.750 11,430,071 -0.32(-3.53%)
Jun 02, 2023 9.670 9.990 9.070 9.070 18,959,154 -0.68(-6.97%)
Jun 01, 2023 9.810 9.970 9.340 9.750 14,579,245 +0.08(+0.83%)
May 31, 2023 9.520 9.880 9.305 9.670 13,209,421 -0.02(-0.21%)
May 30, 2023 9.250 9.860 8.940 9.690 23,584,442 +1.20(+14.13%)
May 26, 2023 8.350 8.520 8.050 8.490 7,828,386 +0.17(+2.04%)
May 25, 2023 8.450 8.510 8.140 8.320 4,957,817 -0.04(-0.48%)
May 24, 2023 8.400 8.400 8.120 8.360 4,555,977 -0.13(-1.53%)
May 23, 2023 8.290 8.770 8.200 8.490 7,840,180 +0.18(+2.17%)
May 22, 2023 7.960 8.415 7.840 8.310 8,514,508 +0.38(+4.79%)
May 19, 2023 8.190 8.260 7.820 7.930 9,598,835 -0.25(-3.06%)
May 18, 2023 8.310 8.330 8.010 8.180 7,372,517 -0.15(-1.80%)
May 17, 2023 8.060 8.340 7.900 8.330 8,941,098 +0.32(+4.00%)
May 16, 2023 8.500 8.560 8.000 8.010 10,118,439 -0.62(-7.18%)
May 15, 2023 8.210 8.740 8.190 8.630 6,490,590 +0.40(+4.86%)
May 12, 2023 8.630 8.875 8.160 8.230 8,065,796 -0.35(-4.08%)
May 11, 2023 8.780 8.815 8.580 8.580 4,047,143 -0.19(-2.17%)
May 10, 2023 9.190 9.205 8.725 8.770 5,409,848 -0.24(-2.66%)
May 09, 2023 8.850 9.035 8.665 9.010 5,840,419 -0.05(-0.55%)
May 08, 2023 8.830 9.170 8.620 9.060 7,264,991 +0.29(+3.31%)
May 05, 2023 8.840 9.000 8.760 8.770 5,046,006 +0.06(+0.69%)
May 04, 2023 8.560 8.730 8.480 8.710 5,650,776 +0.15(+1.75%)
May 03, 2023 8.200 8.770 8.120 8.560 8,627,399 +0.32(+3.88%)
May 02, 2023 8.380 8.460 8.110 8.240 8,510,333 -0.22(-2.60%)
May 01, 2023 8.700 8.700 8.210 8.460 8,377,702 -0.21(-2.42%)
Apr 28, 2023 8.820 9.000 8.610 8.670 9,426,594 -0.24(-2.69%)
Apr 27, 2023 8.660 9.020 8.590 8.910 6,103,753 +0.37(+4.33%)
Apr 26, 2023 8.650 8.710 8.430 8.540 6,205,053 -0.06(-0.70%)
Apr 25, 2023 8.720 8.750 8.470 8.600 8,734,704 -0.24(-2.71%)
Apr 24, 2023 8.830 8.965 8.660 8.840 4,474,041 +0.00(+0.00%)
Apr 21, 2023 8.820 9.035 8.720 8.840 8,825,100 -0.02(-0.23%)
Apr 20, 2023 8.820 9.048 8.780 8.860 5,282,605 -0.19(-2.10%)
Apr 19, 2023 8.960 9.120 8.690 9.050 8,518,244 +0.00(+0.00%)
Apr 18, 2023 9.170 9.220 8.930 9.050 7,802,886 -0.13(-1.42%)
Apr 17, 2023 8.750 9.210 8.650 9.180 9,955,166 +0.46(+5.28%)
Apr 14, 2023 8.510 8.880 8.410 8.720 13,403,945 +0.17(+1.99%)
Apr 13, 2023 8.880 8.981 8.510 8.550 14,609,176 -0.23(-2.62%)
Apr 12, 2023 9.510 9.620 8.750 8.780 14,780,916 -0.48(-5.18%)
Apr 11, 2023 9.400 9.570 9.230 9.260 7,922,175 -0.09(-0.96%)
Apr 10, 2023 9.100 9.370 9.010 9.350 8,552,120 +0.16(+1.74%)
Apr 06, 2023 9.250 9.360 9.065 9.190 8,592,606 -0.15(-1.61%)
Apr 05, 2023 9.910 10.01 9.200 9.340 11,496,068 -0.68(-6.79%)
Apr 04, 2023 10.40 10.51 9.900 10.02 5,870,747 -0.29(-2.81%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.