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 )

2.850 -0.050 (-1.72%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 9, 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 (%)
May 31, 2019 2.330 2.330 2.071 2.190 382,800 -0.14(-6.01%)
May 30, 2019 2.500 2.500 2.280 2.330 255,605 -0.18(-7.17%)
May 29, 2019 2.550 2.590 2.480 2.510 149,300 -0.02(-0.79%)
May 28, 2019 2.580 2.610 2.500 2.530 163,724 +0.02(+0.80%)
May 24, 2019 2.510 2.620 2.500 2.510 155,500 +0.02(+0.80%)
May 23, 2019 2.630 2.700 2.450 2.490 302,002 -0.18(-6.74%)
May 22, 2019 2.830 2.860 2.650 2.670 263,660 -0.14(-4.98%)
May 21, 2019 2.820 2.870 2.730 2.810 276,556 +0.02(+0.72%)
May 20, 2019 2.710 2.840 2.700 2.790 101,100 +0.04(+1.45%)
May 17, 2019 2.870 2.900 2.680 2.750 311,500 -0.10(-3.51%)
May 16, 2019 2.830 3.020 2.770 2.850 540,165 +0.07(+2.52%)
May 15, 2019 2.850 2.850 2.710 2.780 161,172 +0.00(+0.00%)
May 14, 2019 2.780 2.860 2.780 2.780 183,644 +0.03(+1.09%)
May 13, 2019 2.840 2.890 2.750 2.750 199,131 -0.14(-4.84%)
May 10, 2019 2.930 2.930 2.820 2.890 216,900 -0.05(-1.70%)
May 09, 2019 2.950 2.950 2.760 2.940 170,333 -0.05(-1.67%)
May 08, 2019 2.820 3.000 2.790 2.990 312,052 +0.19(+6.79%)
May 07, 2019 3.010 3.050 2.710 2.800 615,412 -0.21(-6.98%)
May 06, 2019 2.950 3.080 2.950 3.010 275,727 -0.02(-0.66%)
May 03, 2019 3.140 3.140 2.990 3.030 395,900 -0.08(-2.57%)
May 02, 2019 3.040 3.140 3.020 3.110 463,823 +0.03(+0.97%)
May 01, 2019 3.130 3.150 3.020 3.080 313,716 -0.05(-1.60%)
Apr 30, 2019 3.360 3.360 3.080 3.130 892,202 -0.23(-6.85%)
Apr 29, 2019 3.400 3.400 3.320 3.360 299,030 -0.03(-0.88%)
Apr 26, 2019 3.380 3.510 3.300 3.390 1,335,800 +0.04(+1.19%)
Apr 25, 2019 3.410 3.410 3.250 3.350 390,378 +0.09(+2.76%)
Apr 24, 2019 3.240 3.440 3.150 3.260 966,998 +0.08(+2.52%)
Apr 23, 2019 3.140 3.180 3.070 3.180 243,082 +0.04(+1.27%)
Apr 22, 2019 3.060 3.140 3.050 3.140 227,109 +0.05(+1.62%)
Apr 18, 2019 3.000 3.090 2.960 3.090 201,800 +0.09(+3.00%)
Apr 17, 2019 3.030 3.060 2.900 3.000 179,072 -0.02(-0.66%)
Apr 16, 2019 3.100 3.140 2.970 3.020 272,350 -0.08(-2.58%)
Apr 15, 2019 3.070 3.130 3.060 3.100 202,644 +0.03(+0.98%)
Apr 12, 2019 3.090 3.140 3.060 3.070 184,600 -0.01(-0.32%)
Apr 11, 2019 3.160 3.180 3.070 3.080 315,323 -0.10(-3.14%)
Apr 10, 2019 3.240 3.350 3.110 3.180 566,995 -0.06(-1.85%)
Apr 09, 2019 3.200 3.250 3.100 3.240 217,912 +0.02(+0.62%)
Apr 08, 2019 3.050 3.250 3.010 3.220 677,286 +0.19(+6.27%)
Apr 05, 2019 3.040 3.050 2.990 3.030 371,700 +0.04(+1.34%)
Apr 04, 2019 3.070 3.080 2.960 2.990 280,301 -0.05(-1.64%)
Apr 03, 2019 3.060 3.210 3.000 3.040 733,251 -0.01(-0.33%)
Apr 02, 2019 3.200 3.250 2.960 3.050 635,257 -0.15(-4.69%)
Apr 01, 2019 3.180 3.330 3.070 3.200 524,094 +0.07(+2.24%)
Mar 29, 2019 2.900 3.230 2.860 3.130 1,011,600 +0.23(+7.93%)
Mar 28, 2019 2.880 2.940 2.810 2.900 313,778 +0.00(+0.00%)
Mar 27, 2019 2.950 2.990 2.800 2.900 270,967 -0.05(-1.69%)
Mar 26, 2019 2.960 2.990 2.880 2.950 327,146 +0.02(+0.68%)
Mar 25, 2019 2.850 2.980 2.780 2.930 252,328 +0.05(+1.74%)
Mar 22, 2019 2.970 2.990 2.800 2.880 434,000 -0.12(-4.00%)
Mar 21, 2019 3.110 3.140 2.890 3.000 778,414 -0.14(-4.46%)
Mar 20, 2019 3.050 3.260 3.050 3.140 878,906 +0.08(+2.61%)
Mar 19, 2019 2.680 3.390 2.660 3.060 3,371,598 +0.37(+13.75%)
Mar 18, 2019 2.710 2.890 2.620 2.690 856,523 -0.06(-2.18%)
Mar 15, 2019 2.900 2.900 2.710 2.750 777,600 -0.15(-5.17%)
Mar 14, 2019 3.050 3.090 2.860 2.900 594,955 -0.15(-4.92%)
Mar 13, 2019 3.200 3.200 2.950 3.050 1,074,887 -0.19(-5.86%)
Mar 12, 2019 3.360 3.500 3.200 3.240 991,551 -0.13(-3.86%)
Mar 11, 2019 3.290 3.450 3.280 3.370 444,252 +0.09(+2.74%)
Mar 08, 2019 3.530 3.650 3.200 3.280 1,264,900 -0.31(-8.64%)
Mar 07, 2019 3.670 3.760 3.500 3.590 581,806 -0.08(-2.18%)
Mar 06, 2019 3.900 3.970 3.600 3.670 1,067,224 -0.25(-6.38%)
Mar 05, 2019 3.900 4.150 3.670 3.920 2,634,914 +0.03(+0.77%)
Mar 04, 2019 3.480 3.930 3.400 3.890 1,814,656 +0.44(+12.75%)
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.