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 )

2.520 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Aug 31, 2020 7.190 7.410 6.800 7.030 3,443,075 -0.27(-3.70%)
Aug 28, 2020 6.970 7.340 6.900 7.300 2,347,900 +0.23(+3.25%)
Aug 27, 2020 7.260 7.480 6.890 7.070 3,672,470 -0.30(-4.07%)
Aug 26, 2020 7.730 8.090 7.210 7.370 6,959,391 -0.37(-4.78%)
Aug 25, 2020 8.170 8.400 7.380 7.740 10,086,215 -0.33(-4.09%)
Aug 24, 2020 7.060 8.170 6.510 8.070 13,533,153 +1.27(+18.68%)
Aug 21, 2020 7.350 7.650 6.750 6.800 10,473,100 -1.14(-14.36%)
Aug 20, 2020 8.060 8.380 6.420 7.940 25,835,800 -1.51(-15.98%)
Aug 19, 2020 9.990 10.18 8.550 9.450 10,233,351 -0.78(-7.62%)
Aug 18, 2020 10.51 10.55 9.700 10.23 5,153,590 -0.33(-3.13%)
Aug 17, 2020 11.05 11.12 10.32 10.56 3,827,616 -0.49(-4.48%)
Aug 14, 2020 11.80 12.15 10.74 11.05 7,816,100 +0.04(+0.32%)
Aug 13, 2020 11.60 11.77 10.90 11.02 5,187,785 -0.44(-3.84%)
Aug 12, 2020 10.47 11.57 10.40 11.46 5,653,452 +1.39(+13.80%)
Aug 11, 2020 11.24 11.39 10.01 10.07 3,197,445 -0.99(-8.95%)
Aug 10, 2020 11.90 12.08 10.86 11.06 3,323,743 -0.79(-6.67%)
Aug 07, 2020 12.05 12.26 11.35 11.85 2,666,200 -0.33(-2.71%)
Aug 06, 2020 12.65 13.01 12.00 12.18 4,379,838 -0.42(-3.33%)
Aug 05, 2020 11.45 12.73 11.05 12.60 6,404,550 +1.21(+10.62%)
Aug 04, 2020 12.76 13.32 11.11 11.39 17,972,536 +0.85(+8.06%)
Aug 03, 2020 10.62 11.57 9.960 10.54 6,302,935 -0.51(-4.62%)
Jul 31, 2020 11.75 12.19 10.02 11.05 10,600,700 -1.44(-11.53%)
Jul 30, 2020 11.80 14.58 11.09 12.49 45,473,688 +2.87(+29.83%)
Jul 29, 2020 7.340 10.08 7.300 9.620 25,735,460 +2.36(+32.51%)
Jul 28, 2020 7.220 7.800 6.940 7.260 5,280,538 +0.20(+2.83%)
Jul 27, 2020 6.900 7.290 6.800 7.060 2,385,019 +0.33(+4.90%)
Jul 24, 2020 6.680 7.030 6.530 6.730 2,221,900 -0.36(-5.08%)
Jul 23, 2020 7.140 7.540 6.700 7.090 5,723,147 +0.13(+1.87%)
Jul 22, 2020 7.440 7.990 6.830 6.960 31,352,310 +0.86(+14.10%)
Jul 21, 2020 6.280 6.440 5.900 6.100 1,960,403 -0.22(-3.48%)
Jul 20, 2020 6.450 6.480 5.700 6.320 3,207,764 -0.14(-2.17%)
Jul 17, 2020 6.480 6.900 6.279 6.460 4,748,100 +0.53(+8.94%)
Jul 16, 2020 5.500 6.420 5.450 5.930 3,345,090 +0.17(+2.95%)
Jul 15, 2020 6.150 6.160 5.500 5.760 2,251,949 -0.12(-2.04%)
Jul 14, 2020 6.000 6.220 5.050 5.880 5,009,624 -0.11(-1.84%)
Jul 13, 2020 7.020 7.110 5.750 5.990 7,237,639 -1.09(-15.40%)
Jul 10, 2020 7.300 7.453 6.800 7.080 5,308,700 -0.42(-5.60%)
Jul 09, 2020 7.740 8.050 7.220 7.500 5,384,982 -0.05(-0.66%)
Jul 08, 2020 7.630 8.350 7.220 7.550 11,742,028 +0.46(+6.49%)
Jul 07, 2020 6.950 7.860 6.650 7.090 14,442,895 -1.31(-15.60%)
Jul 06, 2020 6.400 8.500 6.100 8.400 42,837,780 +3.12(+59.09%)
Jul 02, 2020 5.410 6.250 5.010 5.280 17,837,800 +0.44(+9.09%)
Jul 01, 2020 4.700 5.100 4.210 4.840 10,760,054 -0.84(-14.79%)
Jun 30, 2020 5.910 6.740 5.200 5.680 67,230,064 +1.67(+41.65%)
Jun 29, 2020 3.360 4.540 3.220 4.010 23,895,048 +0.99(+32.78%)
Jun 26, 2020 2.770 3.050 2.650 3.020 2,343,900 +0.30(+11.03%)
Jun 25, 2020 2.780 2.800 2.480 2.720 878,462 +0.17(+6.67%)
Jun 24, 2020 2.680 2.700 2.400 2.550 852,941 -0.11(-4.14%)
Jun 23, 2020 2.900 2.980 2.650 2.660 986,314 -0.23(-7.96%)
Jun 22, 2020 2.560 3.050 2.500 2.890 2,328,302 +0.38(+15.14%)
Jun 19, 2020 2.550 2.630 2.480 2.510 1,056,500 +0.12(+5.02%)
Jun 18, 2020 2.390 2.450 2.340 2.390 594,428 -0.03(-1.24%)
Jun 17, 2020 2.420 2.450 2.300 2.420 500,770 +0.01(+0.41%)
Jun 16, 2020 2.460 2.460 2.320 2.410 549,363 +0.04(+1.69%)
Jun 15, 2020 2.160 2.410 2.110 2.370 653,473 +0.12(+5.33%)
Jun 12, 2020 2.410 2.440 2.120 2.250 652,400 -0.04(-1.75%)
Jun 11, 2020 2.530 2.750 2.250 2.290 3,264,266 -0.06(-2.55%)
Jun 10, 2020 2.120 2.600 2.100 2.350 2,192,333 +0.28(+13.53%)
Jun 09, 2020 2.240 2.250 1.980 2.070 645,959 -0.13(-5.91%)
Jun 08, 2020 2.240 2.290 2.150 2.200 681,512 +0.00(+0.00%)
Jun 05, 2020 2.340 2.420 2.060 2.200 937,800 +0.04(+1.85%)
Jun 04, 2020 1.930 2.250 1.780 2.160 2,160,730 +0.27(+14.29%)
Jun 03, 2020 1.780 1.980 1.765 1.890 970,883 +0.11(+6.17%)
Jun 02, 2020 1.810 1.840 1.760 1.780 197,561 +0.01(+0.56%)
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.