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

Global Clean Energy (OP: GCEH )

0.9000 -0.0200 (-2.17%)
Streaming Delayed Price Updated: 2:13 PM EDT, Jun 14, 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 (%)
Jan 31, 2024 0.9506 0.9751 0.9506 0.9583 7,600 +0.01(+0.81%)
Jan 30, 2024 0.9553 0.9553 0.9500 0.9506 7,932 +0.00(+0.00%)
Jan 29, 2024 0.9506 0.9506 0.9506 0.9506 254 -0.02(-2.00%)
Jan 26, 2024 0.9700 0.9700 0.9500 0.9700 5,068 +0.04(+4.30%)
Jan 25, 2024 1.000 1.000 0.9300 0.9300 1,129 -0.09(-8.82%)
Jan 24, 2024 0.8901 1.022 0.8901 1.020 16,812 +0.09(+9.78%)
Jan 23, 2024 0.9100 0.9291 0.9100 0.9291 685 +0.02(+2.10%)
Jan 22, 2024 0.9201 0.9770 0.9100 0.9100 2,224 -0.04(-4.21%)
Jan 19, 2024 0.9200 0.9500 0.9200 0.9500 2,073 +0.02(+2.15%)
Jan 18, 2024 0.9300 0.9300 0.9300 0.9300 1,289 +0.00(+0.00%)
Jan 17, 2024 0.9300 0.9300 0.9300 0.9300 1,099 +0.01(+1.09%)
Jan 16, 2024 1.000 1.000 0.8905 0.9200 3,082 -0.09(-8.91%)
Jan 12, 2024 0.9800 1.015 0.9550 1.010 10,632 +0.04(+4.12%)
Jan 11, 2024 1.025 1.025 0.8900 0.9700 21,101 -0.08(-7.62%)
Jan 10, 2024 0.9800 1.050 0.9800 1.050 20,880 +0.07(+7.14%)
Jan 09, 2024 0.9750 0.9800 0.9750 0.9800 1,681 +0.03(+3.16%)
Jan 08, 2024 0.9500 0.9650 0.9500 0.9500 3,902 +0.03(+3.26%)
Jan 04, 2024 0.9200 0 -0.03(-3.16%)
Jan 03, 2024 0.8900 0.9500 0.8900 0.9500 3,936 +0.04(+4.40%)
Jan 02, 2024 0.8900 0.9100 0.8900 0.9100 803 +0.02(+2.25%)
Dec 29, 2023 1.020 1.050 0.8200 0.8900 16,990 -0.04(-4.30%)
Dec 28, 2023 0.8901 0.9700 0.8621 0.9300 21,252 +0.00(+0.53%)
Dec 27, 2023 0.9100 0.9500 0.9100 0.9251 2,637 -0.01(-1.59%)
Dec 26, 2023 0.9700 0.9700 0.9400 0.9400 6,710 -0.01(-1.05%)
Dec 22, 2023 0.9500 0.9500 0.9500 0.9500 502 +0.01(+1.06%)
Dec 21, 2023 0.9700 0.9700 0.9400 0.9400 2,125 +0.00(+0.00%)
Dec 20, 2023 0.8810 0.9400 0.8800 0.9400 45,474 -0.05(-5.05%)
Dec 19, 2023 0.9600 0.9900 0.9155 0.9900 63,678 +0.03(+3.13%)
Dec 18, 2023 1.030 1.030 0.8710 0.9600 111,183 -0.07(-6.48%)
Dec 15, 2023 1.020 1.030 1.020 1.026 700 +0.02(+1.63%)
Dec 14, 2023 1.000 1.050 1.000 1.010 5,525 +0.01(+1.00%)
Dec 13, 2023 0.9400 1.040 0.8810 1.000 12,513 +0.07(+7.53%)
Dec 12, 2023 0.9810 0.9810 0.9233 0.9300 19,386 -0.17(-15.45%)
Dec 11, 2023 1.100 1.100 1.100 1.100 1,678 +0.00(+0.00%)
Dec 08, 2023 1.036 1.100 0.9805 1.100 6,580 +0.12(+12.18%)
Dec 07, 2023 1.050 1.050 0.9800 0.9806 5,250 -0.11(-10.04%)
Dec 06, 2023 1.000 1.090 1.000 1.090 3,066 +0.14(+14.68%)
Dec 05, 2023 1.100 1.100 0.9505 0.9505 6,860 -0.13(-11.99%)
Dec 04, 2023 1.100 1.100 1.080 1.080 31,737 -0.02(-1.82%)
Dec 01, 2023 1.190 1.190 1.080 1.100 2,182 -0.02(-1.79%)
Nov 30, 2023 1.100 1.141 1.100 1.120 1,670 +0.04(+3.70%)
Nov 29, 2023 0.9155 1.080 0.9155 1.080 68,099 +0.12(+12.46%)
Nov 28, 2023 0.9603 0.9603 0.9603 0.9603 500 +0.08(+9.00%)
Nov 27, 2023 0.8810 0.8810 0.8810 0.8810 1,124 -0.07(-7.26%)
Nov 24, 2023 0.9495 0.9500 0.9495 0.9500 6,000 +0.00(+0.05%)
Nov 22, 2023 0.9495 0.9495 0.9495 0.9495 105 +0.00(+0.00%)
Nov 21, 2023 0.9221 0.9495 0.9221 0.9495 1,296 +0.02(+1.95%)
Nov 20, 2023 0.9770 0.9770 0.9313 0.9313 1,239 -0.06(-5.64%)
Nov 17, 2023 0.9670 0.9870 0.9670 0.9870 2,027 +0.09(+9.67%)
Nov 16, 2023 0.8900 0.9000 0.8897 0.9000 34,270 +0.01(+1.12%)
Nov 15, 2023 0.8610 0.8900 0.8610 0.8900 655 +0.02(+2.16%)
Nov 14, 2023 0.8897 0.8963 0.8712 0.8712 7,457 -0.08(-8.29%)
Nov 13, 2023 0.8500 0.9510 0.8500 0.9500 8,201 -0.04(-4.04%)
Nov 10, 2023 0.9000 0.9900 0.9000 0.9900 23,025 +0.11(+12.18%)
Nov 09, 2023 0.8500 0.8825 0.8500 0.8825 4,789 +0.00(+0.00%)
Nov 08, 2023 0.8000 0.9150 0.7051 0.8825 26,907 +0.17(+24.30%)
Nov 07, 2023 0.9000 0.9200 0.6955 0.7100 29,216 -0.17(-19.32%)
Nov 03, 2023 0.8800 60 -0.04(-4.35%)
Nov 02, 2023 0.8600 0.9200 0.8500 0.9200 3,734 +0.03(+3.37%)
Nov 01, 2023 0.9000 0.9000 0.8900 0.8900 3,051 -0.01(-0.78%)
Oct 31, 2023 0.8970 0.8970 0.8970 0.8970 370 -0.01(-0.88%)
Oct 30, 2023 0.9103 0.9103 0.9050 0.9050 4,000 +0.00(+0.00%)
Oct 27, 2023 0.9050 0.9050 0.9050 0.9050 100 -0.04(-4.74%)
Oct 26, 2023 0.9500 0.9500 0.9100 0.9500 7,836 +0.00(+0.00%)
Oct 25, 2023 0.9065 0.9500 0.9065 0.9500 4,250 +0.01(+1.55%)
Oct 24, 2023 0.8910 0.9500 0.8910 0.9355 18,915 -0.01(-1.42%)
Oct 23, 2023 0.9490 0.9500 0.9490 0.9490 11,173 +0.05(+5.74%)
Oct 20, 2023 0.9133 0.9133 0.8800 0.8975 9,173 -0.05(-5.53%)
Oct 19, 2023 0.9200 0.9500 0.9200 0.9500 30,899 +0.01(+1.14%)
Oct 18, 2023 1.000 1.000 0.9393 0.9393 20,017 -0.06(-6.07%)
Oct 17, 2023 0.9997 1.000 0.9997 1.000 300 +0.03(+3.27%)
Oct 16, 2023 0.9605 0.9683 0.9605 0.9683 750 -0.00(-0.23%)
Oct 13, 2023 0.9605 0.9705 0.9605 0.9705 1,700 -0.03(-2.90%)
Oct 11, 2023 0.9995 1 +0.04(+4.06%)
Oct 10, 2023 0.9803 1.000 0.9605 0.9605 16,479 -0.02(-2.04%)
Oct 09, 2023 0.9655 1.000 0.9600 0.9805 16,442 +0.01(+1.08%)
Oct 06, 2023 1.000 1.000 0.9700 0.9700 1,420 -0.03(-3.00%)
Oct 05, 2023 0.9983 1.000 0.9983 1.000 935 +0.04(+4.11%)
Oct 04, 2023 0.8600 0.9921 0.8600 0.9605 11,852 +0.06(+6.84%)
Oct 03, 2023 0.8500 0.8990 0.8500 0.8990 12,301 +0.06(+7.54%)
Oct 02, 2023 0.8500 0.8500 0.8360 0.8360 8,077 -0.01(-1.65%)
Sep 29, 2023 0.8500 0.8500 0.8425 0.8500 46,223 +0.00(+0.01%)
Sep 28, 2023 0.8790 0.8990 0.8350 0.8499 8,920 +0.02(+2.40%)
Sep 26, 2023 0.8300 53 +0.00(+0.42%)
Sep 25, 2023 0.8300 0.8265 0.8265 0.8265 2,600 +0.01(+1.22%)
Sep 22, 2023 0.8400 0.8400 0.8165 0.8165 1,700 -0.02(-2.80%)
Sep 21, 2023 0.8700 0.8900 0.8400 0.8400 13,021 +0.02(+2.44%)
Sep 20, 2023 0.8630 0.8700 0.8200 0.8200 26,819 -0.04(-4.66%)
Sep 19, 2023 0.8565 0.8601 0.8500 0.8601 4,721 +0.00(+0.00%)
Sep 18, 2023 0.8601 0.8601 0.8601 0.8601 1,000 +0.00(+0.01%)
Sep 15, 2023 0.8565 0.8600 0.8200 0.8600 15,525 +0.01(+1.18%)
Sep 14, 2023 0.8500 0.8500 0.8500 0.8500 1,013 -0.02(-1.73%)
Sep 13, 2023 0.8650 0.8650 0.8650 0.8650 122 +0.02(+1.76%)
Sep 12, 2023 0.8500 0.8500 0.8500 0.8500 999 -0.01(-0.58%)
Sep 11, 2023 0.8570 0.8700 0.8550 0.8550 3,169 -0.00(-0.23%)
Sep 08, 2023 0.8570 0.8570 0.8570 0.8570 633 +0.01(+0.82%)
Sep 07, 2023 0.8400 0.8500 0.8400 0.8500 4,323 -0.01(-1.16%)
Sep 06, 2023 0.8500 0.8600 0.8500 0.8600 3,105 +0.01(+1.18%)
Sep 05, 2023 0.8800 0.8800 0.8200 0.8500 7,712 -0.03(-3.41%)
Sep 01, 2023 0.8500 0.9000 0.7900 0.8800 119,070 -0.11(-11.41%)
Aug 31, 2023 0.9917 0.9933 0.9917 0.9933 2,395 +0.00(+0.35%)
Aug 30, 2023 0.9927 0.9927 0.9898 0.9898 7,500 +0.01(+0.51%)
Aug 29, 2023 0.9848 0.9848 0.9774 0.9848 510 +0.01(+1.53%)
Aug 25, 2023 0.9700 45 -0.01(-1.24%)
Aug 24, 2023 0.9624 0.9900 0.9500 0.9822 12,000 +0.01(+0.76%)
Aug 22, 2023 0.9748 0 -0.07(-6.27%)
Aug 21, 2023 1.040 1.040 1.000 1.040 404 +0.08(+7.77%)
Aug 18, 2023 1.000 1.000 0.9650 0.9650 789 +0.04(+3.94%)
Aug 17, 2023 1.010 1.016 0.9284 0.9284 13,625 -0.09(-8.98%)
Aug 16, 2023 0.9900 1.020 0.9100 1.020 15,159 +0.04(+4.08%)
Aug 15, 2023 0.9900 0.9900 0.9800 0.9800 1,431 -0.01(-1.31%)
Aug 14, 2023 1.000 1.000 0.9930 0.9930 3,248 +0.01(+0.81%)
Aug 11, 2023 1.000 1.000 0.9850 0.9850 1,548 -0.02(-1.50%)
Aug 10, 2023 0.9400 1.000 0.9300 1.000 4,500 +0.07(+7.35%)
Aug 09, 2023 1.100 1.100 0.8600 0.9315 45,033 -0.19(-16.64%)
Aug 08, 2023 1.130 1.130 1.117 1.117 359 -0.03(-2.83%)
Aug 07, 2023 1.100 1.150 1.010 1.150 3,350 -0.02(-1.50%)
Aug 04, 2023 1.198 1.206 1.000 1.167 2,622 -0.03(-2.71%)
Aug 03, 2023 1.090 1.210 0.9530 1.200 11,544 +0.09(+8.11%)
Aug 02, 2023 1.000 1.150 1.000 1.110 11,482 -0.09(-7.50%)
Aug 01, 2023 1.120 1.210 1.060 1.200 7,107 +0.10(+9.09%)
Jul 31, 2023 1.220 1.220 1.100 1.100 5,359 -0.12(-9.58%)
Jul 28, 2023 1.206 1.216 1.206 1.216 1,702 +0.01(+0.54%)
Jul 26, 2023 1.210 166 -0.01(-0.82%)
Jul 25, 2023 1.200 1.220 1.100 1.220 10,384 +0.00(+0.41%)
Jul 24, 2023 1.220 1.330 1.215 1.215 9,731 -0.00(-0.41%)
Jul 21, 2023 1.220 1.220 1.220 1.220 2,555 +0.00(+0.41%)
Jul 20, 2023 1.220 1.220 1.214 1.215 5,800 -0.00(-0.41%)
Jul 19, 2023 1.200 1.230 1.200 1.220 10,529 +0.02(+1.67%)
Jul 18, 2023 1.180 1.200 1.140 1.200 20,487 +0.06(+5.26%)
Jul 17, 2023 1.185 1.200 1.140 1.140 13,843 -0.02(-1.72%)
Jul 14, 2023 1.170 1.170 1.160 1.160 637 +0.01(+0.87%)
Jul 13, 2023 1.195 1.200 1.100 1.150 7,232 +0.05(+4.55%)
Jul 12, 2023 1.100 1.100 1.093 1.100 5,408 +0.02(+1.85%)
Jul 11, 2023 1.190 1.190 1.080 1.080 4,024 -0.11(-9.24%)
Jul 10, 2023 1.060 1.200 1.060 1.190 5,258 +0.04(+3.48%)
Jul 07, 2023 1.030 1.180 1.010 1.150 9,049 +0.05(+4.55%)
Jul 06, 2023 1.150 1.200 1.015 1.100 10,743 -0.05(-4.35%)
Jul 05, 2023 1.050 1.150 1.050 1.150 10,790 +0.13(+12.75%)
Jul 03, 2023 1.030 1.050 1.015 1.020 24,840 -0.04(-3.77%)
Jun 30, 2023 1.020 1.060 1.020 1.060 13,715 +0.05(+4.95%)
Jun 29, 2023 1.000 1.010 0.9800 1.010 5,339 +0.03(+3.06%)
Jun 28, 2023 0.9570 0.9800 0.9570 0.9800 17,336 +0.00(+0.31%)
Jun 27, 2023 0.9770 0.9770 0.9770 0.9770 5,936 +0.01(+0.97%)
Jun 26, 2023 0.9676 0.9676 0.9676 0.9676 1,296 +0.02(+1.85%)
Jun 23, 2023 0.9254 0.9500 0.8500 0.9500 12,803 +0.05(+5.56%)
Jun 22, 2023 0.9795 0.9795 0.9000 0.9000 2,956 +0.00(+0.00%)
Jun 21, 2023 0.9610 0.9780 0.8605 0.9000 12,598 -0.06(-6.43%)
Jun 20, 2023 0.9520 0.9900 0.9520 0.9618 1,330 +0.00(+0.03%)
Jun 16, 2023 0.9900 0.9900 0.9615 0.9615 9,519 -0.02(-1.94%)
Jun 15, 2023 0.9810 0.9810 0.9520 0.9805 15,000 -0.02(-1.95%)
May 08, 2023 1.050 1.052 1.000 1.000 5,347 -0.09(-8.26%)
May 05, 2023 1.070 1.090 1.070 1.090 8,872 +0.04(+3.81%)
May 04, 2023 1.100 1.100 1.050 1.050 24,345 +0.05(+5.00%)
May 03, 2023 1.140 1.140 0.9301 1.000 29,738 -0.11(-9.91%)
May 02, 2023 1.170 1.170 1.000 1.110 4,827 +0.01(+0.91%)
May 01, 2023 0.9700 1.140 0.9700 1.100 2,392 +0.10(+10.00%)
Apr 28, 2023 0.9500 1.030 0.9300 1.000 12,187 +0.07(+7.53%)
Apr 27, 2023 0.9980 0.9980 0.9100 0.9300 11,741 +0.12(+14.74%)
Apr 25, 2023 0.8105 0 +0.00(+0.12%)
Apr 24, 2023 0.7600 0.8990 0.7600 0.8095 48,211 +0.06(+7.45%)
Apr 21, 2023 0.7505 0.7700 0.7505 0.7534 5,353 -0.01(-0.91%)
Apr 20, 2023 0.7505 0.7603 0.7505 0.7603 5,534 +0.01(+1.37%)
Apr 19, 2023 0.7995 0.7995 0.7400 0.7500 24,810 -0.00(-0.07%)
Apr 18, 2023 0.7700 0.7700 0.7505 0.7505 8,385 -0.05(-6.19%)
Apr 17, 2023 0.7675 0.8000 0.7675 0.8000 1,655 +0.03(+3.90%)
Apr 14, 2023 0.7500 0.7700 0.7500 0.7700 10,948 -0.04(-4.94%)
Apr 13, 2023 0.7500 0.8100 0.7500 0.8100 24,545 +0.02(+2.53%)
Apr 12, 2023 0.6500 0.8000 0.6500 0.7900 2,738 -0.01(-1.25%)
Apr 11, 2023 0.7660 0.8500 0.7600 0.8000 7,465 +0.01(+1.78%)
Apr 10, 2023 0.7800 0.7860 0.7650 0.7860 6,466 +0.04(+4.73%)
Apr 06, 2023 0.7500 0.7505 0.7500 0.7505 49,644 -0.01(-1.25%)
Apr 05, 2023 0.7565 0.7600 0.7500 0.7600 103,032 +0.01(+1.33%)
Apr 04, 2023 0.7500 0.7600 0.7500 0.7500 3,420 -0.01(-1.32%)
Apr 03, 2023 0.7510 0.7600 0.7500 0.7600 10,350 +0.00(+0.60%)
Mar 31, 2023 0.7700 0.7700 0.7555 0.7555 9,355 -0.01(-1.88%)
Mar 30, 2023 0.7600 0.7700 0.7600 0.7700 2,309 +0.01(+0.79%)
Mar 29, 2023 0.7800 0.7800 0.7640 0.7640 1,318 -0.02(-2.36%)
Mar 28, 2023 0.7900 0.7900 0.7825 0.7825 315 -0.01(-0.95%)
Mar 27, 2023 0.7900 0.7900 0.7798 0.7900 530 +0.04(+5.33%)
Mar 24, 2023 0.7500 0.7575 0.7500 0.7500 91,321 -0.01(-1.32%)
Mar 23, 2023 0.7695 0.7800 0.7600 0.7600 8,292 -0.02(-2.56%)
Mar 22, 2023 0.7800 0.7800 0.7500 0.7800 20,701 -0.00(-0.51%)
Mar 21, 2023 0.7510 0.7840 0.7500 0.7840 13,170 +0.00(+0.00%)
Mar 20, 2023 0.7840 0.7840 0.7740 0.7840 1,148 +0.01(+0.90%)
Mar 17, 2023 0.7670 0.7840 0.7510 0.7770 2,071 +0.03(+3.60%)
Mar 16, 2023 0.7800 0.7801 0.6615 0.7500 40,057 -0.07(-8.54%)
Mar 15, 2023 0.8790 0.8790 0.8200 0.8200 5,024 +0.00(+0.00%)
Mar 14, 2023 0.8700 0.8700 0.8200 0.8200 2,527 -0.05(-5.75%)
Mar 13, 2023 0.9000 0.9350 0.8300 0.8700 17,842 -0.05(-4.92%)
Mar 10, 2023 0.9150 0.9150 0.8900 0.9150 4,485 +0.00(+0.00%)
Mar 09, 2023 0.8900 0.9489 0.8800 0.9150 7,864 +0.02(+1.95%)
Mar 08, 2023 0.9680 0.9900 0.8800 0.8975 9,893 -0.05(-5.52%)
Mar 07, 2023 0.9100 0.9795 0.8930 0.9499 32,365 +0.07(+7.94%)
Mar 06, 2023 0.8000 0.9895 0.7500 0.8800 131,195 +0.08(+10.07%)
Mar 03, 2023 1.380 1.400 0.1965 0.7995 647,837 -0.60(-42.89%)
Mar 02, 2023 1.400 1.400 1.400 1.400 2,902 +0.00(+0.00%)
Mar 01, 2023 1.450 1.450 1.390 1.400 11,100 +0.01(+0.72%)
Feb 28, 2023 1.390 1.390 1.390 1.390 1,450 +0.02(+1.46%)
Feb 27, 2023 1.383 1.390 1.370 1.370 1,622 +0.00(+0.00%)
Feb 24, 2023 1.370 1.383 1.370 1.370 766 -0.01(-0.72%)
Feb 23, 2023 1.370 1.400 1.370 1.380 6,300 -0.02(-1.43%)
Feb 22, 2023 1.367 1.400 1.367 1.400 6,071 +0.01(+0.72%)
Feb 17, 2023 1.390 0 +0.03(+2.21%)
Feb 16, 2023 1.370 1.370 1.360 1.360 1,009 +0.01(+0.74%)
Feb 15, 2023 1.350 1.390 1.350 1.350 827 -0.04(-2.88%)
Feb 14, 2023 1.400 1.400 1.383 1.390 9,253 +0.00(+0.00%)
Feb 13, 2023 1.390 1.470 1.390 1.390 3,165 +0.06(+4.51%)
Feb 10, 2023 1.370 1.370 1.330 1.330 3,017 -0.08(-5.67%)
Feb 09, 2023 1.500 1.590 1.350 1.410 11,752 -0.09(-6.00%)
Feb 08, 2023 1.410 1.500 1.410 1.500 2,740 +0.13(+9.29%)
Feb 07, 2023 1.570 1.590 1.360 1.373 12,215 -0.22(-13.68%)
Feb 06, 2023 1.650 1.700 1.410 1.590 9,949 -0.14(-8.09%)
Feb 03, 2023 1.502 1.730 1.502 1.730 4,290 +0.22(+14.57%)
Feb 02, 2023 1.470 1.530 1.458 1.510 29,799 +0.03(+2.03%)
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.