Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blink Charging Company (NQ: BLNK )

3.310 +0.030 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
Feb 28, 2019 3.650 3.680 3.420 3.570 553,769 -0.01(-0.28%)
Feb 27, 2019 3.720 3.840 3.520 3.580 990,582 -0.17(-4.53%)
Feb 26, 2019 3.390 3.800 3.210 3.750 2,613,824 +0.55(+17.19%)
Feb 25, 2019 3.520 3.640 3.120 3.200 1,836,581 -0.31(-8.83%)
Feb 22, 2019 3.820 3.880 3.380 3.510 1,947,300 -0.07(-1.96%)
Feb 21, 2019 3.830 4.250 3.410 3.580 5,712,516 -0.24(-6.28%)
Feb 20, 2019 3.090 4.100 3.090 3.820 7,096,552 +0.77(+25.25%)
Feb 19, 2019 2.940 3.130 2.920 3.050 1,443,460 +0.13(+4.45%)
Feb 15, 2019 2.590 3.300 2.570 2.920 6,438,400 +0.33(+12.74%)
Feb 14, 2019 2.440 2.790 2.360 2.590 3,440,462 +0.11(+4.44%)
Feb 13, 2019 2.200 2.490 2.140 2.480 1,606,310 +0.31(+14.29%)
Feb 12, 2019 2.190 2.200 2.140 2.170 183,873 +0.01(+0.46%)
Feb 11, 2019 2.280 2.280 2.140 2.160 272,889 -0.10(-4.42%)
Feb 08, 2019 2.240 2.260 2.130 2.260 355,900 +0.05(+2.26%)
Feb 07, 2019 2.150 2.270 2.150 2.210 486,270 +0.06(+2.79%)
Feb 06, 2019 2.200 2.230 2.150 2.150 257,178 -0.06(-2.71%)
Feb 05, 2019 2.230 2.260 2.180 2.210 281,625 -0.03(-1.34%)
Feb 04, 2019 2.260 2.270 2.150 2.240 368,675 -0.04(-1.75%)
Feb 01, 2019 2.350 2.400 2.190 2.280 512,900 -0.01(-0.44%)
Jan 31, 2019 2.370 2.530 2.230 2.290 1,569,154 -0.08(-3.38%)
Jan 30, 2019 2.140 2.550 2.100 2.370 1,700,626 +0.25(+11.79%)
Jan 29, 2019 2.200 2.230 2.100 2.120 390,180 -0.12(-5.36%)
Jan 28, 2019 2.330 2.350 2.150 2.240 738,984 -0.15(-6.28%)
Jan 25, 2019 2.360 2.460 2.260 2.390 1,145,200 +0.03(+1.27%)
Jan 24, 2019 2.540 2.950 2.290 2.360 11,353,709 +0.11(+4.89%)
Jan 23, 2019 1.890 2.480 1.830 2.250 4,851,660 +0.50(+28.57%)
Jan 22, 2019 1.800 1.800 1.730 1.750 72,483 -0.04(-2.23%)
Jan 18, 2019 1.710 1.850 1.710 1.790 166,400 +0.05(+2.87%)
Jan 17, 2019 1.780 1.783 1.710 1.740 139,484 -0.05(-2.79%)
Jan 16, 2019 1.850 1.850 1.750 1.790 135,599 -0.04(-2.19%)
Jan 15, 2019 1.870 1.940 1.730 1.830 629,640 -0.01(-0.54%)
Jan 14, 2019 1.840 1.900 1.820 1.840 172,792 +0.00(+0.00%)
Jan 11, 2019 1.860 1.930 1.830 1.840 135,000 -0.07(-3.66%)
Jan 10, 2019 1.860 1.910 1.800 1.910 134,854 +0.04(+2.14%)
Jan 09, 2019 1.890 1.930 1.810 1.870 221,350 +0.03(+1.63%)
Jan 08, 2019 1.910 1.980 1.820 1.840 262,773 -0.10(-5.15%)
Jan 07, 2019 1.890 2.020 1.850 1.940 288,712 +0.09(+4.86%)
Jan 04, 2019 1.790 1.890 1.750 1.850 150,100 +0.07(+3.93%)
Jan 03, 2019 1.810 1.810 1.710 1.780 114,375 -0.02(-1.11%)
Jan 02, 2019 1.790 1.810 1.730 1.800 201,388 +0.08(+4.65%)
Dec 31, 2018 1.800 1.820 1.710 1.720 160,700 -0.05(-2.82%)
Dec 28, 2018 1.840 1.850 1.750 1.770 132,000 +0.02(+1.14%)
Dec 27, 2018 1.800 1.840 1.690 1.750 239,067 -0.08(-4.37%)
Dec 26, 2018 1.710 1.920 1.710 1.830 271,490 +0.12(+7.02%)
Dec 24, 2018 1.620 1.790 1.600 1.710 264,300 +0.12(+7.55%)
Dec 21, 2018 1.750 1.750 1.560 1.590 276,700 -0.15(-8.62%)
Dec 20, 2018 1.760 1.806 1.650 1.740 331,521 -0.11(-5.95%)
Dec 19, 2018 1.800 1.850 1.794 1.850 201,977 +0.04(+2.21%)
Dec 18, 2018 1.960 1.960 1.770 1.810 320,321 -0.15(-7.65%)
Dec 17, 2018 1.870 1.990 1.800 1.960 321,238 +0.08(+4.26%)
Dec 14, 2018 1.920 1.960 1.860 1.880 141,600 -0.02(-1.05%)
Dec 13, 2018 2.070 2.070 1.880 1.900 425,172 -0.16(-7.77%)
Dec 12, 2018 2.130 2.130 2.000 2.060 194,128 +0.00(+0.00%)
Dec 11, 2018 2.120 2.200 2.050 2.060 359,391 -0.01(-0.48%)
Dec 10, 2018 2.150 2.170 2.050 2.070 255,894 -0.04(-1.90%)
Dec 07, 2018 2.120 2.200 2.100 2.110 160,100 +0.01(+0.48%)
Dec 06, 2018 2.170 2.200 2.100 2.100 205,303 +0.02(+0.96%)
Dec 04, 2018 2.170 2.200 2.030 2.080 215,800 -0.12(-5.45%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.