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 )

2.550 +0.030 (+1.19%)
Streaming Delayed Price Updated: 1:35 PM EDT, Apr 30, 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 (%)
Dec 31, 2020 42.75 42.75 42.75 23,749,420 -2.49(-5.50%)
Dec 30, 2020 43.44 47.19 42.24 45.24 23,749,420 +4.84(+11.98%)
Dec 29, 2020 45.65 46.40 40.03 40.40 18,455,528 -6.50(-13.86%)
Dec 28, 2020 53.29 56.12 45.28 46.90 26,355,064 -2.60(-5.25%)
Dec 24, 2020 45.11 53.95 44.98 49.50 25,591,700 +5.73(+13.09%)
Dec 23, 2020 46.07 46.94 42.25 43.77 13,596,214 -4.72(-9.73%)
Dec 22, 2020 38.99 48.70 38.66 48.49 26,740,496 +10.87(+28.89%)
Dec 21, 2020 35.90 39.20 34.40 37.62 15,145,956 +1.28(+3.52%)
Dec 18, 2020 33.99 39.71 33.80 36.34 21,282,000 +1.13(+3.21%)
Dec 17, 2020 30.20 36.04 30.01 35.21 17,666,766 +3.60(+11.39%)
Dec 16, 2020 28.41 31.90 28.05 31.61 17,956,432 +3.36(+11.89%)
Dec 15, 2020 26.20 28.43 25.30 28.25 6,657,581 +2.19(+8.40%)
Dec 14, 2020 27.59 27.80 25.62 26.06 4,140,974 -1.18(-4.33%)
Dec 11, 2020 28.30 28.65 26.93 27.24 4,050,600 -1.60(-5.55%)
Dec 10, 2020 26.21 29.28 25.70 28.84 6,248,246 +1.65(+6.07%)
Dec 09, 2020 29.45 29.70 26.00 27.19 9,912,224 -2.17(-7.39%)
Dec 08, 2020 28.31 29.75 25.81 29.36 16,648,075 +2.38(+8.82%)
Dec 07, 2020 24.01 27.85 23.91 26.98 13,085,563 +3.05(+12.75%)
Dec 04, 2020 23.26 24.10 21.80 23.93 6,204,600 +1.23(+5.42%)
Dec 03, 2020 23.38 25.23 22.26 22.70 9,933,957 -0.30(-1.30%)
Dec 02, 2020 20.13 23.60 18.81 23.00 11,681,905 +0.84(+3.79%)
Dec 01, 2020 26.04 26.18 21.50 22.16 9,846,186 -3.09(-12.24%)
Nov 30, 2020 27.00 27.04 23.80 25.25 9,233,090 -2.75(-9.82%)
Nov 27, 2020 26.06 29.80 26.00 28.00 12,912,900 +2.72(+10.76%)
Nov 25, 2020 25.00 26.49 24.05 25.28 18,868,000 -2.84(-10.10%)
Nov 24, 2020 31.03 32.00 25.01 28.12 53,372,800 -5.50(-16.36%)
Nov 23, 2020 26.41 34.67 25.43 33.62 78,182,648 +10.95(+48.30%)
Nov 20, 2020 19.20 24.84 18.75 22.67 44,189,500 +4.33(+23.61%)
Nov 19, 2020 14.96 19.10 14.95 18.34 23,054,306 +3.56(+24.09%)
Nov 18, 2020 13.56 15.93 13.18 14.78 15,264,034 +0.63(+4.45%)
Nov 17, 2020 12.98 14.57 11.62 14.15 17,385,248 +1.96(+16.08%)
Nov 16, 2020 10.00 12.55 9.950 12.19 13,761,589 +2.49(+25.67%)
Nov 13, 2020 9.751 10.05 9.353 9.700 4,178,200 -0.74(-7.09%)
Nov 12, 2020 10.49 11.23 10.05 10.44 6,668,604 +0.23(+2.25%)
Nov 11, 2020 9.500 10.21 9.210 10.21 2,397,205 +0.72(+7.59%)
Nov 10, 2020 9.410 9.680 8.740 9.490 2,207,012 +0.21(+2.26%)
Nov 09, 2020 10.72 10.84 9.230 9.280 3,551,282 -0.67(-6.73%)
Nov 06, 2020 9.610 10.16 9.230 9.950 2,505,700 +0.26(+2.68%)
Nov 05, 2020 9.260 9.840 9.000 9.690 2,629,792 +0.76(+8.51%)
Nov 04, 2020 9.350 9.350 8.310 8.930 3,381,771 -0.14(-1.54%)
Nov 03, 2020 8.370 9.190 8.350 9.070 3,086,402 +0.86(+10.48%)
Nov 02, 2020 8.110 8.210 7.860 8.210 1,225,769 +0.45(+5.80%)
Oct 30, 2020 7.880 7.944 7.530 7.760 904,900 -0.27(-3.36%)
Oct 29, 2020 7.560 8.190 7.430 8.030 1,663,974 +0.57(+7.64%)
Oct 28, 2020 7.630 7.830 7.330 7.460 1,439,193 -0.58(-7.21%)
Oct 27, 2020 8.150 8.300 7.980 8.040 1,249,010 +0.04(+0.50%)
Oct 26, 2020 8.420 8.500 7.830 8.000 1,804,472 -0.60(-6.98%)
Oct 23, 2020 8.760 8.850 8.220 8.600 1,558,800 -0.01(-0.12%)
Oct 22, 2020 8.680 8.790 8.150 8.610 1,984,239 +0.04(+0.47%)
Oct 21, 2020 9.230 9.320 8.430 8.570 2,548,127 -0.66(-7.15%)
Oct 20, 2020 9.200 9.390 8.930 9.230 2,064,836 +0.01(+0.11%)
Oct 19, 2020 9.910 9.980 9.100 9.220 2,455,548 -0.55(-5.63%)
Oct 16, 2020 9.800 10.30 9.520 9.770 4,757,700 +0.42(+4.49%)
Oct 15, 2020 9.650 9.910 9.160 9.350 2,464,949 -0.64(-6.41%)
Oct 14, 2020 9.300 10.15 9.040 9.990 3,797,601 +0.74(+8.00%)
Oct 13, 2020 9.160 9.420 8.910 9.250 1,735,333 +0.08(+0.87%)
Oct 12, 2020 9.890 9.960 8.950 9.170 2,960,717 -0.59(-6.05%)
Oct 09, 2020 9.800 9.990 9.680 9.760 1,763,900 +0.12(+1.24%)
Oct 08, 2020 10.46 10.64 9.550 9.640 3,140,788 -0.68(-6.59%)
Oct 07, 2020 11.00 11.05 10.20 10.32 3,299,280 -0.48(-4.44%)
Oct 06, 2020 11.24 11.38 10.41 10.80 3,531,699 -0.31(-2.79%)
Oct 05, 2020 11.00 11.45 10.96 11.11 2,484,586 +0.25(+2.30%)
Oct 02, 2020 9.900 10.99 9.870 10.86 3,927,000 +0.19(+1.78%)
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.