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 )

2.680 +0.050 (+1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 2.590 2.680 2.550 2.670 1,199,400 +0.09(+3.49%)
Jun 27, 2019 2.540 2.590 2.540 2.580 555,262 +0.04(+1.57%)
Jun 26, 2019 2.560 2.590 2.520 2.540 489,225 +0.01(+0.40%)
Jun 25, 2019 2.550 2.580 2.520 2.530 375,961 -0.03(-1.17%)
Jun 24, 2019 2.700 2.700 2.550 2.560 678,156 -0.14(-5.19%)
Jun 21, 2019 2.640 2.700 2.610 2.700 1,272,200 +0.05(+1.89%)
Jun 20, 2019 2.650 2.690 2.620 2.650 618,221 +0.04(+1.53%)
Jun 19, 2019 2.640 2.650 2.570 2.610 513,678 -0.02(-0.76%)
Jun 18, 2019 2.590 2.650 2.560 2.630 458,670 +0.05(+1.94%)
Jun 17, 2019 2.610 2.650 2.560 2.580 420,765 -0.04(-1.53%)
Jun 14, 2019 2.570 2.650 2.560 2.620 808,100 +0.06(+2.34%)
Jun 13, 2019 2.500 2.570 2.460 2.560 766,702 +0.09(+3.64%)
Jun 12, 2019 2.520 2.560 2.450 2.470 579,839 -0.07(-2.76%)
Jun 11, 2019 2.590 2.620 2.510 2.540 561,687 -0.02(-0.78%)
Jun 10, 2019 2.550 2.580 2.540 2.560 593,026 +0.02(+0.79%)
Jun 07, 2019 2.530 2.580 2.505 2.540 582,900 +0.01(+0.40%)
Jun 06, 2019 2.580 2.600 2.500 2.530 891,793 -0.06(-2.32%)
Jun 05, 2019 2.650 2.680 2.560 2.590 749,000 -0.06(-2.26%)
Jun 04, 2019 2.620 2.650 2.580 2.650 905,382 +0.05(+1.92%)
Jun 03, 2019 2.670 2.690 2.580 2.600 788,881 -0.07(-2.62%)
May 31, 2019 2.700 2.720 2.660 2.670 676,300 -0.06(-2.20%)
May 30, 2019 2.740 2.820 2.710 2.730 790,577 -0.03(-1.09%)
May 29, 2019 2.770 2.790 2.720 2.760 918,376 -0.04(-1.43%)
May 28, 2019 2.870 2.950 2.780 2.800 843,459 -0.06(-2.10%)
May 24, 2019 2.970 2.970 2.840 2.860 965,500 -0.11(-3.70%)
May 23, 2019 3.020 3.050 2.900 2.970 1,119,129 -0.03(-1.00%)
May 22, 2019 3.200 3.300 2.930 3.000 3,506,188 +0.22(+7.91%)
May 21, 2019 2.800 2.846 2.760 2.780 478,939 +0.00(+0.00%)
May 20, 2019 2.750 2.840 2.730 2.780 788,684 +0.02(+0.72%)
May 17, 2019 2.820 2.900 2.750 2.760 715,100 -0.08(-2.82%)
May 16, 2019 2.830 2.900 2.820 2.840 568,685 +0.01(+0.35%)
May 15, 2019 2.830 2.870 2.790 2.830 824,194 -0.02(-0.70%)
May 14, 2019 2.890 2.940 2.840 2.850 654,527 -0.01(-0.35%)
May 13, 2019 2.920 2.920 2.780 2.860 1,518,121 -0.09(-3.05%)
May 10, 2019 3.040 3.070 2.820 2.950 1,560,600 -0.12(-3.91%)
May 09, 2019 3.060 3.130 3.000 3.070 1,265,501 -0.03(-0.97%)
May 08, 2019 3.210 3.220 3.070 3.100 1,029,169 -0.08(-2.52%)
May 07, 2019 3.210 3.250 3.160 3.180 1,177,176 -0.02(-0.63%)
May 06, 2019 3.110 3.230 3.110 3.200 767,346 +0.00(+0.00%)
May 03, 2019 3.080 3.210 3.060 3.200 734,400 +0.14(+4.58%)
May 02, 2019 3.060 3.100 3.000 3.060 797,535 -0.02(-0.65%)
May 01, 2019 3.170 3.190 3.075 3.080 1,053,444 -0.06(-1.91%)
Apr 30, 2019 3.210 3.230 3.100 3.140 974,312 -0.07(-2.18%)
Apr 29, 2019 3.200 3.250 3.110 3.210 718,141 -0.01(-0.31%)
Apr 26, 2019 3.240 3.262 3.140 3.220 917,900 -0.02(-0.62%)
Apr 25, 2019 3.310 3.330 3.200 3.240 822,968 -0.08(-2.41%)
Apr 24, 2019 3.440 3.440 3.260 3.320 1,281,711 -0.11(-3.21%)
Apr 23, 2019 3.220 3.470 3.190 3.430 1,931,454 +0.22(+6.85%)
Apr 22, 2019 3.180 3.280 3.150 3.210 789,826 +0.06(+1.90%)
Apr 18, 2019 3.220 3.250 3.110 3.150 817,000 -0.07(-2.17%)
Apr 17, 2019 3.230 3.270 3.200 3.220 660,737 -0.01(-0.31%)
Apr 16, 2019 3.270 3.280 3.200 3.230 685,995 -0.04(-1.22%)
Apr 15, 2019 3.210 3.300 3.180 3.270 900,029 +0.04(+1.24%)
Apr 12, 2019 3.310 3.400 3.220 3.230 925,900 -0.04(-1.22%)
Apr 11, 2019 3.180 3.370 3.170 3.270 1,681,730 +0.08(+2.51%)
Apr 10, 2019 3.080 3.200 3.060 3.190 704,654 +0.13(+4.25%)
Apr 09, 2019 3.130 3.130 3.030 3.060 838,399 -0.08(-2.55%)
Apr 08, 2019 3.180 3.200 3.080 3.140 668,507 -0.01(-0.32%)
Apr 05, 2019 3.060 3.170 3.040 3.150 1,268,800 +0.12(+3.96%)
Apr 04, 2019 3.010 3.100 2.970 3.030 1,018,683 -0.02(-0.66%)
Apr 03, 2019 3.150 3.170 3.010 3.050 1,172,675 -0.09(-2.87%)
Apr 02, 2019 3.170 3.180 3.060 3.140 750,391 -0.03(-0.95%)
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.