Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

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

Chargepoint Hldgs Inc (NY: CHPT )

1.900 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 10.32 10.71 10.20 10.47 9,131,463 +0.32(+3.15%)
Mar 30, 2023 10.31 10.53 10.07 10.15 7,954,945 +0.12(+1.20%)
Mar 29, 2023 9.660 10.09 9.460 10.03 6,629,643 +0.57(+6.03%)
Mar 28, 2023 9.640 9.760 9.400 9.460 4,293,042 -0.26(-2.67%)
Mar 27, 2023 10.00 10.03 9.440 9.720 5,032,750 -0.11(-1.12%)
Mar 24, 2023 9.950 10.09 9.680 9.830 5,189,609 -0.23(-2.29%)
Mar 23, 2023 10.00 10.65 9.900 10.06 7,631,340 +0.22(+2.24%)
Mar 22, 2023 9.800 10.20 9.670 9.840 8,568,810 -0.02(-0.20%)
Mar 21, 2023 9.330 9.960 9.330 9.860 8,883,425 +0.60(+6.48%)
Mar 20, 2023 9.270 9.500 9.110 9.260 5,527,702 -0.08(-0.86%)
Mar 17, 2023 9.220 9.420 8.960 9.340 7,932,908 +0.00(+0.00%)
Mar 16, 2023 9.260 9.510 9.090 9.340 6,141,469 +0.08(+0.86%)
Mar 15, 2023 9.240 9.490 8.970 9.260 7,222,859 -0.18(-1.91%)
Mar 14, 2023 10.05 10.20 9.305 9.440 11,175,155 -0.35(-3.58%)
Mar 13, 2023 9.500 10.18 9.170 9.790 9,150,330 +0.12(+1.24%)
Mar 10, 2023 10.16 10.18 9.440 9.670 14,041,879 -0.52(-5.10%)
Mar 09, 2023 10.45 10.72 10.04 10.19 6,225,246 -0.27(-2.58%)
Mar 08, 2023 10.24 10.54 9.940 10.46 7,216,339 +0.19(+1.85%)
Mar 07, 2023 10.69 10.75 10.26 10.27 7,520,914 -0.47(-4.38%)
Mar 06, 2023 11.31 11.38 10.59 10.74 10,048,471 -0.34(-3.07%)
Mar 03, 2023 9.960 11.44 9.900 11.08 23,094,496 -0.18(-1.60%)
Mar 02, 2023 10.80 11.37 10.56 11.26 11,687,751 +0.18(+1.62%)
Mar 01, 2023 11.42 11.58 10.96 11.08 7,766,010 -0.28(-2.46%)
Feb 28, 2023 10.80 11.62 10.67 11.36 8,758,931 +0.52(+4.80%)
Feb 27, 2023 10.68 11.02 10.47 10.84 7,504,182 +0.39(+3.73%)
Feb 24, 2023 11.10 11.18 10.32 10.45 12,511,357 -0.97(-8.49%)
Feb 23, 2023 11.61 11.78 10.97 11.42 7,315,890 +0.09(+0.79%)
Feb 22, 2023 11.41 11.73 11.14 11.33 5,497,913 -0.05(-0.44%)
Feb 21, 2023 11.96 12.15 11.35 11.38 6,932,930 -0.84(-6.87%)
Feb 17, 2023 12.47 12.48 12.04 12.22 8,574,569 -0.41(-3.25%)
Feb 16, 2023 12.99 13.48 12.62 12.63 9,092,320 -0.75(-5.61%)
Feb 15, 2023 12.19 13.48 12.14 13.38 11,866,801 +1.22(+10.03%)
Feb 14, 2023 11.35 12.17 11.11 12.16 8,205,115 +0.70(+6.11%)
Feb 13, 2023 11.30 11.64 10.98 11.46 4,877,374 +0.20(+1.78%)
Feb 10, 2023 11.65 11.79 11.04 11.26 11,332,014 -0.60(-5.06%)
Feb 09, 2023 12.40 12.85 11.75 11.86 9,423,599 -0.32(-2.63%)
Feb 08, 2023 12.39 13.06 12.16 12.18 8,035,309 -0.26(-2.09%)
Feb 07, 2023 12.36 12.55 11.76 12.44 8,297,135 +0.07(+0.57%)
Feb 06, 2023 12.24 12.68 12.12 12.37 6,049,492 -0.12(-0.96%)
Feb 03, 2023 12.47 13.50 12.32 12.49 10,230,190 -0.48(-3.70%)
Feb 02, 2023 12.85 13.65 12.70 12.97 13,720,898 +0.51(+4.09%)
Feb 01, 2023 12.25 12.76 11.68 12.46 9,911,546 +0.32(+2.64%)
Jan 31, 2023 11.76 12.17 11.57 12.14 7,286,018 +0.44(+3.76%)
Jan 30, 2023 11.95 12.31 11.62 11.70 9,827,111 -0.46(-3.78%)
Jan 27, 2023 11.22 12.48 11.11 12.16 16,063,093 +0.86(+7.61%)
Jan 26, 2023 11.86 11.99 10.90 11.30 9,056,143 -0.11(-0.96%)
Jan 25, 2023 11.01 11.56 10.55 11.41 7,702,427 -0.01(-0.09%)
Jan 24, 2023 12.41 12.41 11.34 11.42 5,198,504 -0.45(-3.79%)
Jan 23, 2023 11.16 11.91 10.95 11.87 10,040,024 +0.78(+7.03%)
Jan 20, 2023 10.75 11.10 10.61 11.09 6,573,906 +0.43(+4.03%)
Jan 19, 2023 11.58 11.68 10.53 10.66 14,082,624 -1.27(-10.65%)
Jan 18, 2023 12.25 12.78 11.85 11.93 14,172,090 -0.13(-1.08%)
Jan 17, 2023 11.89 12.22 11.67 12.06 9,792,348 +0.18(+1.52%)
Jan 13, 2023 11.12 11.90 11.05 11.88 9,189,957 +0.51(+4.49%)
Jan 12, 2023 11.04 11.41 10.47 11.37 12,916,706 +0.48(+4.41%)
Jan 11, 2023 10.11 11.03 9.990 10.89 14,818,848 +0.81(+8.04%)
Jan 10, 2023 9.810 10.12 9.535 10.08 12,671,231 +0.17(+1.72%)
Jan 09, 2023 9.180 10.37 9.180 9.910 14,977,667 +0.90(+9.99%)
Jan 06, 2023 8.950 9.105 8.710 9.010 8,693,059 +0.09(+1.01%)
Jan 05, 2023 8.960 9.170 8.720 8.920 9,337,360 -0.18(-1.98%)
Jan 04, 2023 9.150 9.260 8.810 9.100 8,816,063 +0.01(+0.11%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.