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:

Clean Energy Fuels (NQ: CLNE )

5.445 USD +0.205 (+3.91%)
Streaming Delayed Price Updated: 2:36 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 10.36 11.04 10.22 10.23 5,856,000 -0.21(-2.01%)
Jan 28, 2021 10.90 11.20 9.940 10.44 8,161,274 -0.56(-5.09%)
Jan 27, 2021 10.82 11.97 10.54 11.00 8,597,879 -0.54(-4.68%)
Jan 26, 2021 11.90 12.09 11.23 11.54 8,934,447 -0.14(-1.20%)
Jan 25, 2021 11.18 12.65 10.87 11.68 16,371,584 +1.11(+10.50%)
Jan 22, 2021 9.940 10.66 9.910 10.57 6,764,000 +0.39(+3.83%)
Jan 21, 2021 10.61 10.90 9.910 10.18 8,132,451 -0.42(-3.96%)
Jan 20, 2021 9.890 10.99 9.780 10.60 10,196,954 +0.66(+6.64%)
Jan 19, 2021 10.00 10.02 9.520 9.940 6,608,510 +0.13(+1.33%)
Jan 15, 2021 10.03 10.15 9.511 9.810 7,765,100 -0.40(-3.92%)
Jan 14, 2021 10.49 10.87 9.920 10.21 9,106,734 -0.20(-1.92%)
Jan 13, 2021 10.17 11.03 9.870 10.41 12,629,853 +0.49(+4.94%)
Jan 12, 2021 10.08 10.16 9.180 9.920 10,167,417 +0.11(+1.12%)
Jan 11, 2021 10.08 10.64 9.700 9.810 9,593,412 -0.44(-4.29%)
Jan 08, 2021 11.63 11.66 9.800 10.25 17,507,700 -0.85(-7.66%)
Jan 07, 2021 9.670 11.37 9.500 11.10 21,003,491 +2.10(+23.33%)
Jan 06, 2021 9.610 9.750 8.520 9.000 13,251,866 +0.32(+3.69%)
Jan 05, 2021 7.700 9.060 7.650 8.680 13,016,968 +0.86(+11.00%)
Jan 04, 2021 7.950 8.060 7.330 7.820 6,013,163 -0.04(-0.51%)
Dec 31, 2020 7.860 7.860 7.860 6,969,666 -0.33(-4.03%)
Dec 30, 2020 7.750 8.290 7.610 8.190 6,969,666 +0.41(+5.27%)
Dec 29, 2020 8.260 8.580 7.580 7.780 8,962,567 -0.75(-8.79%)
Dec 28, 2020 8.960 8.980 8.080 8.530 12,446,669 +0.18(+2.16%)
Dec 24, 2020 8.400 8.490 7.550 8.350 10,142,900 +0.12(+1.46%)
Dec 23, 2020 10.01 10.75 7.650 8.230 54,616,281 +0.03(+0.37%)
Dec 22, 2020 6.380 8.350 6.340 8.200 25,074,827 +2.26(+38.05%)
Dec 21, 2020 5.410 6.190 5.140 5.940 16,868,384 +0.44(+8.00%)
Dec 18, 2020 4.920 5.680 4.780 5.500 15,328,200 +0.73(+15.30%)
Dec 17, 2020 4.470 4.940 4.400 4.770 4,057,105 +0.30(+6.71%)
Dec 16, 2020 4.770 4.810 4.340 4.470 3,598,159 -0.22(-4.69%)
Dec 15, 2020 4.340 4.710 4.250 4.690 3,661,963 +0.48(+11.40%)
Dec 14, 2020 4.480 4.500 4.200 4.210 1,812,762 -0.17(-3.88%)
Dec 11, 2020 4.510 4.540 4.280 4.380 2,170,300 -0.15(-3.31%)
Dec 10, 2020 4.390 4.590 4.260 4.530 1,976,260 +0.07(+1.57%)
Dec 09, 2020 4.990 5.040 4.290 4.460 4,695,257 -0.29(-6.11%)
Dec 08, 2020 4.200 4.770 4.180 4.750 4,294,230 +0.54(+12.83%)
Dec 07, 2020 4.380 4.480 4.130 4.210 2,647,420 -0.08(-1.86%)
Dec 04, 2020 4.010 4.370 4.000 4.290 3,409,300 +0.46(+12.01%)
Dec 03, 2020 4.310 4.310 3.790 3.830 4,852,316 -0.40(-9.46%)
Dec 02, 2020 4.240 4.410 4.150 4.230 2,360,101 -0.17(-3.86%)
Dec 01, 2020 4.560 4.630 4.260 4.400 2,992,957 -0.15(-3.30%)
Nov 30, 2020 5.010 5.060 4.280 4.550 5,841,789 -0.48(-9.54%)
Nov 27, 2020 5.070 5.090 4.831 5.030 4,244,000 +0.29(+6.12%)
Nov 25, 2020 4.490 4.860 4.350 4.740 5,298,700 +0.26(+5.80%)
Nov 24, 2020 5.240 5.250 4.300 4.480 13,273,980 +0.08(+1.82%)
Nov 23, 2020 3.670 4.410 3.660 4.400 9,197,306 +0.92(+26.44%)
Nov 20, 2020 3.150 3.490 3.150 3.480 3,000,700 +0.28(+8.75%)
Nov 19, 2020 3.210 3.225 3.060 3.200 1,218,655 +0.03(+0.95%)
Nov 18, 2020 3.290 3.400 3.160 3.170 2,424,400 -0.07(-2.16%)
Nov 17, 2020 3.200 3.270 3.130 3.240 1,672,409 +0.04(+1.25%)
Nov 16, 2020 3.220 3.390 3.130 3.200 2,356,831 +0.01(+0.31%)
Nov 13, 2020 3.380 3.420 3.100 3.190 3,402,900 -0.14(-4.20%)
Nov 12, 2020 2.750 3.330 2.740 3.330 6,292,637 +0.50(+17.67%)
Nov 11, 2020 2.740 2.850 2.730 2.830 1,517,297 +0.10(+3.66%)
Nov 10, 2020 2.620 2.780 2.600 2.730 1,612,840 +0.13(+5.00%)
Nov 09, 2020 2.570 2.640 2.470 2.600 2,425,555 +0.18(+7.44%)
Nov 06, 2020 2.540 2.555 2.390 2.420 1,446,700 -0.15(-5.84%)
Nov 05, 2020 2.480 2.590 2.480 2.570 859,535 +0.12(+4.90%)
Nov 04, 2020 2.490 2.500 2.410 2.450 869,817 -0.05(-2.00%)
Nov 03, 2020 2.500 2.590 2.480 2.500 814,060 +0.04(+1.63%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.