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 )

2.554 +0.034 (+1.36%)
Streaming Delayed Price Updated: 1:50 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 (%)
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%)
Jun 01, 2020 1.730 1.850 1.670 1.770 835,580 +0.08(+4.73%)
May 29, 2020 1.660 1.700 1.660 1.690 124,200 +0.03(+1.81%)
May 28, 2020 1.700 1.850 1.660 1.660 571,382 -0.02(-1.19%)
May 27, 2020 1.690 1.710 1.640 1.680 191,693 +0.00(+0.00%)
May 26, 2020 1.680 1.710 1.640 1.680 217,102 +0.01(+0.60%)
May 22, 2020 1.670 1.680 1.640 1.670 126,700 +0.02(+1.21%)
May 21, 2020 1.670 1.680 1.640 1.650 152,024 -0.02(-1.20%)
May 20, 2020 1.670 1.700 1.630 1.670 185,955 +0.01(+0.60%)
May 19, 2020 1.700 1.730 1.630 1.660 150,567 -0.02(-1.19%)
May 18, 2020 1.680 1.750 1.650 1.680 210,257 +0.01(+0.60%)
May 15, 2020 1.680 1.702 1.630 1.670 167,700 +0.00(+0.00%)
May 14, 2020 1.680 1.730 1.550 1.670 283,345 -0.06(-3.47%)
May 13, 2020 1.890 1.900 1.660 1.730 390,435 -0.11(-5.98%)
May 12, 2020 1.650 1.890 1.630 1.840 951,827 +0.19(+11.52%)
May 11, 2020 1.680 1.700 1.640 1.650 170,793 -0.03(-1.79%)
May 08, 2020 1.690 1.690 1.650 1.680 142,700 -0.01(-0.59%)
May 07, 2020 1.640 1.690 1.600 1.690 158,728 +0.06(+3.68%)
May 06, 2020 1.670 1.700 1.620 1.630 73,120 -0.02(-1.21%)
May 05, 2020 1.670 1.730 1.630 1.650 175,098 -0.01(-0.60%)
May 04, 2020 1.650 1.680 1.600 1.660 106,145 -0.02(-1.19%)
May 01, 2020 1.680 1.698 1.600 1.680 201,700 -0.01(-0.59%)
Apr 30, 2020 1.770 1.770 1.680 1.690 202,240 -0.03(-1.74%)
Apr 29, 2020 1.740 1.800 1.720 1.720 349,583 +0.00(+0.00%)
Apr 28, 2020 1.750 1.750 1.690 1.720 169,897 +0.03(+1.78%)
Apr 27, 2020 1.740 1.740 1.680 1.690 193,935 -0.04(-2.31%)
Apr 24, 2020 1.750 1.760 1.720 1.730 89,500 +0.00(+0.00%)
Apr 23, 2020 1.720 1.760 1.720 1.730 113,079 -0.01(-0.57%)
Apr 22, 2020 1.770 1.780 1.730 1.740 163,479 -0.04(-2.25%)
Apr 21, 2020 1.810 1.820 1.750 1.780 91,386 -0.05(-2.73%)
Apr 20, 2020 1.750 1.870 1.740 1.830 240,422 +0.05(+2.81%)
Apr 17, 2020 1.750 1.800 1.730 1.780 118,300 +0.06(+3.49%)
Apr 16, 2020 1.770 1.800 1.700 1.720 151,080 -0.07(-3.91%)
Apr 15, 2020 1.790 1.800 1.740 1.790 109,614 -0.02(-1.10%)
Apr 14, 2020 1.770 1.890 1.770 1.810 228,652 +0.02(+1.12%)
Apr 13, 2020 1.770 1.790 1.700 1.790 139,670 -0.01(-0.56%)
Apr 09, 2020 1.870 1.880 1.750 1.800 160,800 +0.00(+0.00%)
Apr 08, 2020 1.750 1.820 1.680 1.800 110,143 +0.09(+5.26%)
Apr 07, 2020 1.700 1.780 1.680 1.710 236,626 +0.09(+5.56%)
Apr 06, 2020 1.630 1.690 1.550 1.620 234,244 +0.08(+5.19%)
Apr 03, 2020 1.620 1.620 1.460 1.540 149,700 -0.08(-4.94%)
Apr 02, 2020 1.650 1.700 1.590 1.620 120,529 -0.02(-1.22%)
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.