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

Chargepoint Hldgs Inc (NY: CHPT )

1.400 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Sep 29, 2023 5.070 5.180 4.880 4.970 10,870,571 -0.01(-0.20%)
Sep 28, 2023 5.050 5.100 4.765 4.980 12,062,944 -0.04(-0.80%)
Sep 27, 2023 5.080 5.230 4.982 5.020 16,208,406 +0.17(+3.51%)
Sep 26, 2023 4.840 4.970 4.731 4.850 9,559,907 -0.07(-1.42%)
Sep 25, 2023 5.020 4.990 4.910 4.920 17,794,706 -0.10(-1.99%)
Sep 22, 2023 5.150 5.240 4.920 5.020 15,632,100 -0.07(-1.38%)
Sep 21, 2023 5.020 5.160 4.940 5.090 18,016,882 -0.09(-1.74%)
Sep 20, 2023 5.440 5.490 5.170 5.180 10,946,571 -0.19(-3.54%)
Sep 19, 2023 5.340 5.420 5.210 5.370 10,773,877 +0.00(+0.00%)
Sep 18, 2023 5.620 5.650 5.340 5.370 11,968,481 -0.25(-4.45%)
Sep 15, 2023 5.960 6.030 5.570 5.620 17,868,628 -0.43(-7.11%)
Sep 14, 2023 5.810 6.110 5.810 6.050 10,999,589 +0.25(+4.31%)
Sep 13, 2023 5.670 5.850 5.540 5.800 12,214,908 +0.13(+2.29%)
Sep 12, 2023 5.690 5.890 5.590 5.670 15,828,144 -0.08(-1.39%)
Sep 11, 2023 5.770 5.840 5.460 5.750 14,029,807 +0.03(+0.52%)
Sep 08, 2023 6.330 6.330 5.670 5.720 21,523,880 -0.57(-9.06%)
Sep 07, 2023 5.930 6.290 4.960 6.290 44,919,572 -0.77(-10.91%)
Sep 06, 2023 7.240 7.405 7.040 7.060 11,277,526 -0.20(-2.75%)
Sep 05, 2023 7.400 7.570 7.210 7.260 8,492,669 -0.18(-2.42%)
Sep 01, 2023 7.230 7.540 7.230 7.440 6,224,562 +0.28(+3.91%)
Aug 31, 2023 7.360 7.460 7.125 7.160 6,165,757 -0.16(-2.19%)
Aug 30, 2023 7.280 7.440 7.190 7.320 5,909,678 +0.08(+1.10%)
Aug 29, 2023 6.870 7.300 6.830 7.240 7,228,941 +0.31(+4.47%)
Aug 28, 2023 6.900 7.010 6.830 6.930 4,253,470 +0.10(+1.46%)
Aug 25, 2023 6.800 6.890 6.650 6.830 5,447,519 +0.04(+0.59%)
Aug 24, 2023 7.100 7.130 6.790 6.790 6,939,243 -0.28(-3.96%)
Aug 23, 2023 6.970 7.150 6.900 7.070 4,659,825 +0.05(+0.71%)
Aug 22, 2023 7.060 7.230 6.910 7.020 6,314,544 +0.05(+0.72%)
Aug 21, 2023 7.060 7.185 6.920 6.970 7,067,181 -0.09(-1.27%)
Aug 18, 2023 7.030 7.310 6.940 7.060 6,582,073 -0.14(-1.94%)
Aug 17, 2023 7.370 7.420 7.180 7.200 5,286,113 -0.09(-1.23%)
Aug 16, 2023 7.520 7.540 7.210 7.290 9,668,287 -0.30(-3.95%)
Aug 15, 2023 7.690 7.770 7.540 7.590 5,253,498 -0.22(-2.82%)
Aug 14, 2023 7.710 7.890 7.550 7.810 5,533,777 +0.00(+0.00%)
Aug 11, 2023 7.740 7.850 7.640 7.810 6,073,335 +0.00(+0.00%)
Aug 10, 2023 7.980 8.100 7.740 7.810 7,799,094 -0.16(-2.01%)
Aug 09, 2023 8.020 8.130 7.840 7.970 5,897,083 -0.02(-0.25%)
Aug 08, 2023 7.870 8.030 7.730 7.990 7,925,329 -0.02(-0.25%)
Aug 07, 2023 8.010 8.050 7.720 8.010 6,549,688 -0.04(-0.50%)
Aug 04, 2023 8.200 8.235 7.990 8.050 6,072,740 -0.06(-0.74%)
Aug 03, 2023 8.070 8.260 8.060 8.110 5,796,649 -0.01(-0.12%)
Aug 02, 2023 8.200 8.220 7.850 8.120 11,648,930 -0.28(-3.33%)
Aug 01, 2023 8.540 8.579 8.320 8.400 5,133,867 -0.26(-3.00%)
Jul 31, 2023 8.300 8.680 8.270 8.660 9,473,291 +0.43(+5.22%)
Jul 28, 2023 8.080 8.280 8.000 8.230 11,060,682 +0.30(+3.78%)
Jul 27, 2023 8.370 8.450 7.900 7.930 11,673,174 -0.29(-3.53%)
Jul 26, 2023 8.130 8.550 8.100 8.220 10,571,419 +0.10(+1.23%)
Jul 25, 2023 8.360 8.430 8.110 8.120 7,093,677 -0.22(-2.64%)
Jul 24, 2023 8.340 8.440 8.200 8.340 6,014,591 +0.01(+0.12%)
Jul 21, 2023 8.340 8.400 8.065 8.330 10,822,771 +0.07(+0.85%)
Jul 20, 2023 8.640 8.640 8.230 8.260 12,354,033 -0.43(-4.95%)
Jul 19, 2023 8.670 9.040 8.600 8.690 13,238,153 +0.14(+1.64%)
Jul 18, 2023 8.530 8.850 8.523 8.550 8,220,810 -0.11(-1.27%)
Jul 17, 2023 8.260 8.789 8.130 8.660 10,353,594 +0.40(+4.84%)
Jul 14, 2023 8.860 9.020 8.250 8.260 11,894,826 -0.59(-6.67%)
Jul 13, 2023 9.050 9.200 8.790 8.850 12,881,882 -0.14(-1.56%)
Jul 12, 2023 9.120 9.230 8.880 8.990 11,528,444 +0.06(+0.67%)
Jul 11, 2023 9.130 9.130 8.780 8.930 9,472,722 -0.09(-1.00%)
Jul 10, 2023 8.630 9.080 8.510 9.020 8,798,359 +0.35(+4.04%)
Jul 07, 2023 8.700 8.920 8.610 8.670 10,940,175 +0.01(+0.12%)
Jul 06, 2023 8.640 8.720 8.090 8.660 13,080,337 -0.19(-2.15%)
Jul 05, 2023 8.590 9.070 8.480 8.850 9,045,795 +0.15(+1.72%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.