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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chargepoint Hldgs Inc (NY: CHPT )

1.915 +0.195 (+11.34%)
Streaming Delayed Price Updated: 12:17 PM EDT, May 14, 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 (%)
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 11,443,008 -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 17,932,340 -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 10,903,038 -0.08(-4.40%)
Apr 01, 2024 1.900 1.915 1.770 1.820 18,812,256 -0.08(-4.21%)
Mar 28, 2024 1.850 1.910 1.840 1.900 17,190,428 +0.00(+0.00%)
Mar 27, 2024 1.760 1.910 1.741 1.900 16,453,896 +0.16(+9.20%)
Mar 26, 2024 1.750 1.790 1.730 1.740 11,936,943 +0.01(+0.58%)
Mar 25, 2024 1.750 1.870 1.700 1.730 18,436,020 -0.01(-0.57%)
Mar 22, 2024 1.840 1.850 1.720 1.740 16,495,791 -0.15(-7.94%)
Mar 21, 2024 1.840 1.920 1.800 1.890 12,802,736 +0.06(+3.28%)
Mar 20, 2024 1.720 1.850 1.680 1.830 11,385,752 +0.12(+7.02%)
Mar 19, 2024 1.690 1.730 1.640 1.710 9,309,426 -0.01(-0.58%)
Mar 18, 2024 1.710 1.750 1.650 1.720 12,347,912 +0.04(+2.38%)
Mar 15, 2024 1.700 1.720 1.620 1.680 29,899,716 -0.01(-0.59%)
Mar 14, 2024 1.790 1.800 1.660 1.690 17,019,372 -0.09(-5.06%)
Mar 13, 2024 1.800 1.880 1.770 1.780 12,315,745 -0.05(-2.73%)
Mar 12, 2024 1.930 1.930 1.810 1.830 15,555,907 -0.09(-4.69%)
Mar 11, 2024 1.900 2.030 1.880 1.920 11,669,573 +0.00(+0.00%)
Mar 08, 2024 1.950 2.040 1.900 1.920 14,880,661 -0.03(-1.54%)
Mar 07, 2024 1.930 2.000 1.900 1.950 10,341,450 +0.02(+1.04%)
Mar 06, 2024 1.890 1.960 1.800 1.930 25,753,026 -0.07(-3.50%)
Mar 05, 2024 2.010 2.060 1.950 2.000 18,468,654 -0.07(-3.38%)
Mar 04, 2024 2.120 2.130 1.980 2.070 12,283,003 -0.01(-0.48%)
Mar 01, 2024 2.090 2.140 2.010 2.080 10,523,697 +0.01(+0.48%)
Feb 29, 2024 2.050 2.150 2.010 2.070 13,335,262 +0.08(+4.02%)
Feb 28, 2024 1.990 2.065 1.950 1.990 8,904,969 -0.02(-1.00%)
Feb 27, 2024 1.980 2.040 1.960 2.010 9,922,569 +0.05(+2.55%)
Feb 26, 2024 1.920 2.020 1.880 1.960 10,801,570 +0.06(+3.16%)
Feb 23, 2024 1.950 1.960 1.890 1.900 12,442,062 -0.02(-1.04%)
Feb 22, 2024 2.000 2.020 1.910 1.920 14,856,851 -0.01(-0.52%)
Feb 21, 2024 2.100 2.100 1.930 1.930 16,278,124 -0.13(-6.31%)
Feb 20, 2024 2.120 2.220 2.050 2.060 13,825,163 -0.08(-3.74%)
Feb 16, 2024 2.180 2.260 2.130 2.140 11,819,321 -0.11(-4.89%)
Feb 15, 2024 2.300 2.370 2.180 2.250 13,765,358 -0.07(-3.02%)
Feb 14, 2024 2.190 2.330 2.180 2.320 19,525,518 +0.26(+12.62%)
Feb 13, 2024 2.120 2.150 2.030 2.060 12,382,997 -0.21(-9.25%)
Feb 12, 2024 2.140 2.370 2.140 2.270 18,991,020 +0.12(+5.58%)
Feb 09, 2024 2.130 2.210 2.065 2.150 11,391,427 +0.05(+2.38%)
Feb 08, 2024 1.960 2.130 1.940 2.100 12,928,853 +0.15(+7.69%)
Feb 07, 2024 2.020 2.070 1.910 1.950 10,092,599 -0.07(-3.47%)
Feb 06, 2024 1.900 2.020 1.850 2.020 10,351,679 +0.14(+7.45%)
Feb 05, 2024 1.970 1.980 1.860 1.880 10,505,927 -0.11(-5.53%)
Feb 02, 2024 2.000 2.030 1.950 1.990 9,588,584 -0.06(-2.93%)
Feb 01, 2024 2.000 2.070 1.940 2.050 16,012,368 +0.15(+7.89%)
Jan 31, 2024 1.940 2.100 1.890 1.900 17,189,558 -0.04(-2.06%)
Jan 30, 2024 2.010 2.020 1.930 1.940 8,753,602 -0.10(-4.90%)
Jan 29, 2024 1.940 2.060 1.860 2.040 13,120,617 +0.10(+5.15%)
Jan 26, 2024 1.970 2.050 1.920 1.940 7,232,607 -0.02(-1.02%)
Jan 25, 2024 2.000 2.060 1.870 1.960 13,284,936 -0.07(-3.45%)
Jan 24, 2024 2.240 2.280 2.010 2.030 15,920,915 -0.13(-6.02%)
Jan 23, 2024 2.040 2.180 2.010 2.160 22,619,492 +0.20(+10.20%)
Jan 22, 2024 1.790 2.040 1.780 1.960 26,364,516 +0.22(+12.64%)
Jan 19, 2024 1.640 1.760 1.560 1.740 25,110,314 +0.09(+5.45%)
Jan 18, 2024 1.740 1.780 1.575 1.650 20,089,520 -0.07(-4.07%)
Jan 17, 2024 1.760 1.770 1.650 1.720 18,927,728 -0.08(-4.44%)
Jan 16, 2024 1.900 1.900 1.780 1.800 17,040,584 -0.10(-5.26%)
Jan 12, 2024 2.010 2.070 1.890 1.900 13,220,787 -0.11(-5.47%)
Jan 11, 2024 1.980 2.040 1.860 2.010 25,830,236 +0.07(+3.61%)
Jan 10, 2024 2.140 2.140 1.940 1.940 23,183,084 -0.19(-8.92%)
Jan 09, 2024 2.220 2.270 2.110 2.130 11,643,902 -0.10(-4.48%)
Jan 08, 2024 2.240 2.270 2.140 2.230 13,531,109 +0.00(+0.00%)
Jan 05, 2024 2.100 2.290 2.060 2.230 12,777,305 +0.12(+5.69%)
Jan 04, 2024 2.070 2.180 2.050 2.110 12,660,373 +0.05(+2.43%)
Jan 03, 2024 2.160 2.160 2.030 2.060 15,009,412 -0.11(-5.07%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.