Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Chargepoint Hldgs Inc (NY: CHPT )

1.420 -0.080 (-5.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 1.490 1.490 1.350 1.420 27,570,688 -0.08(-5.33%)
Jun 20, 2024 1.520 1.540 1.490 1.500 13,083,860 +0.00(+0.00%)
Jun 18, 2024 1.670 1.670 1.480 1.500 21,851,792 -0.15(-9.09%)
Jun 17, 2024 1.660 1.710 1.650 1.650 9,850,910 -0.04(-2.37%)
Jun 14, 2024 1.720 1.720 1.670 1.690 11,115,513 -0.03(-1.74%)
Jun 13, 2024 1.860 1.860 1.720 1.720 7,947,353 -0.09(-4.97%)
Jun 12, 2024 1.850 1.970 1.790 1.810 18,944,804 +0.02(+1.12%)
Jun 11, 2024 1.770 1.800 1.740 1.790 9,355,147 +0.01(+0.56%)
Jun 10, 2024 1.750 1.830 1.750 1.780 7,396,051 -0.02(-1.11%)
Jun 07, 2024 1.750 1.835 1.730 1.800 9,301,869 -0.03(-1.64%)
Jun 06, 2024 1.710 1.830 1.640 1.830 18,219,596 +0.10(+5.78%)
Jun 05, 2024 1.680 1.780 1.640 1.730 23,247,446 +0.05(+2.98%)
Jun 04, 2024 1.630 1.690 1.610 1.680 9,446,480 +0.03(+1.82%)
Jun 03, 2024 1.720 1.760 1.610 1.650 9,425,631 -0.03(-1.79%)
May 31, 2024 1.770 1.795 1.630 1.680 25,139,224 -0.08(-4.55%)
May 30, 2024 1.670 1.780 1.650 1.760 10,903,441 +0.12(+7.32%)
May 29, 2024 1.680 1.685 1.630 1.640 6,710,859 -0.07(-4.09%)
May 28, 2024 1.760 1.790 1.670 1.710 10,457,608 -0.07(-3.93%)
May 24, 2024 1.750 1.780 1.700 1.780 8,736,431 +0.06(+3.49%)
May 23, 2024 1.840 1.840 1.680 1.720 9,757,857 -0.08(-4.44%)
May 22, 2024 1.760 1.900 1.750 1.800 11,992,115 +0.06(+3.45%)
May 21, 2024 1.750 1.780 1.700 1.740 13,776,585 -0.03(-1.69%)
May 20, 2024 1.910 1.920 1.760 1.770 8,937,893 -0.14(-7.33%)
May 17, 2024 1.870 1.930 1.810 1.910 12,044,773 +0.05(+2.69%)
May 16, 2024 1.860 1.890 1.790 1.860 7,879,804 -0.03(-1.59%)
May 15, 2024 1.910 1.950 1.840 1.890 9,882,949 +0.04(+2.16%)
May 14, 2024 1.830 2.060 1.800 1.850 28,260,958 +0.13(+7.56%)
May 13, 2024 1.520 1.720 1.520 1.720 12,747,861 +0.19(+12.42%)
May 10, 2024 1.700 1.710 1.520 1.530 11,006,461 -0.16(-9.47%)
May 09, 2024 1.740 1.760 1.650 1.690 12,799,187 -0.05(-2.87%)
May 08, 2024 1.700 1.740 1.660 1.740 11,443,189 -0.02(-1.14%)
May 07, 2024 1.770 1.860 1.740 1.760 14,408,746 -0.02(-1.12%)
May 06, 2024 1.650 1.790 1.640 1.780 19,933,870 +0.12(+7.23%)
May 03, 2024 1.580 1.680 1.540 1.660 17,514,280 +0.14(+9.21%)
May 02, 2024 1.500 1.530 1.410 1.520 10,162,811 +0.10(+7.04%)
May 01, 2024 1.360 1.530 1.340 1.420 13,426,871 +0.09(+6.77%)
Apr 30, 2024 1.310 1.360 1.280 1.330 7,685,012 +0.00(+0.00%)
Apr 29, 2024 1.290 1.390 1.290 1.330 7,509,435 +0.06(+4.72%)
Apr 26, 2024 1.260 1.310 1.230 1.270 9,948,671 +0.01(+0.79%)
Apr 25, 2024 1.270 1.290 1.220 1.260 8,362,706 -0.03(-2.33%)
Apr 24, 2024 1.350 1.390 1.290 1.290 9,664,533 -0.05(-3.73%)
Apr 23, 2024 1.340 1.440 1.330 1.340 14,500,895 -0.02(-1.47%)
Apr 22, 2024 1.360 1.360 1.210 1.360 19,545,860 +0.00(+0.00%)
Apr 19, 2024 1.340 1.400 1.340 1.360 7,896,833 -0.02(-1.45%)
Apr 18, 2024 1.400 1.460 1.340 1.380 9,978,116 -0.02(-1.43%)
Apr 17, 2024 1.500 1.530 1.400 1.400 15,959,650 -0.10(-6.67%)
Apr 16, 2024 1.560 1.570 1.500 1.500 11,592,945 -0.08(-5.06%)
Apr 15, 2024 1.610 1.620 1.570 1.580 7,974,896 -0.03(-1.86%)
Apr 12, 2024 1.640 1.680 1.600 1.610 9,082,456 -0.04(-2.42%)
Apr 11, 2024 1.670 1.695 1.630 1.650 9,068,558 -0.01(-0.60%)
Apr 10, 2024 1.710 1.720 1.640 1.660 15,078,759 -0.11(-6.21%)
Apr 09, 2024 1.820 1.850 1.700 1.770 17,932,338 -0.08(-4.32%)
Apr 08, 2024 1.820 1.910 1.810 1.850 7,627,110 +0.02(+1.09%)
Apr 05, 2024 1.790 1.850 1.780 1.830 6,646,836 +0.01(+0.55%)
Apr 04, 2024 1.850 1.930 1.810 1.820 10,559,842 -0.01(-0.55%)
Apr 03, 2024 1.730 1.850 1.690 1.830 17,525,726 +0.09(+5.17%)
Apr 02, 2024 1.770 1.780 1.720 1.740 10,903,043 -0.08(-4.40%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.