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

Verde Clean Fuels, Inc. - Class A Common Stock (NQ: VGAS )

4.410 -0.310 (-6.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Aug 31, 2023 4.520 4.600 4.200 4.230 108,626 -0.25(-5.58%)
Aug 30, 2023 4.859 4.900 4.305 4.480 4,865 +0.00(+0.00%)
Aug 29, 2023 4.330 4.480 4.330 4.480 1,291 +0.26(+6.16%)
Aug 28, 2023 4.245 4.440 4.102 4.220 7,637 -0.18(-4.09%)
Aug 25, 2023 4.340 4.460 4.100 4.400 12,559 +0.19(+4.51%)
Aug 24, 2023 4.300 4.580 4.210 4.210 12,684 -0.19(-4.32%)
Aug 23, 2023 4.410 5.130 4.400 4.400 53,588 +0.01(+0.23%)
Aug 22, 2023 4.469 4.900 4.189 4.390 18,122 +0.08(+1.86%)
Aug 21, 2023 4.520 4.520 4.290 4.310 3,224 -0.18(-4.01%)
Aug 18, 2023 4.640 4.880 4.400 4.490 18,563 -0.22(-4.67%)
Aug 17, 2023 4.780 4.810 4.560 4.710 6,725 -0.21(-4.27%)
Aug 16, 2023 5.250 5.375 4.750 4.920 41,258 -0.01(-0.20%)
Aug 15, 2023 4.990 5.120 4.700 4.930 24,235 -0.05(-1.00%)
Aug 14, 2023 5.310 5.330 4.840 4.980 20,077 -0.45(-8.29%)
Aug 11, 2023 5.290 5.430 5.200 5.430 5,557 +0.23(+4.42%)
Aug 10, 2023 5.390 5.480 5.200 5.200 3,825 -0.06(-1.14%)
Aug 09, 2023 5.290 5.420 5.200 5.260 8,077 +0.04(+0.77%)
Aug 08, 2023 5.210 5.340 5.037 5.220 4,412 +0.07(+1.36%)
Aug 07, 2023 5.460 5.460 5.110 5.150 7,751 -0.20(-3.74%)
Aug 04, 2023 5.460 5.610 5.120 5.350 5,151 -0.10(-1.83%)
Aug 03, 2023 5.510 5.676 5.207 5.450 17,884 +0.05(+0.93%)
Aug 02, 2023 5.690 5.690 5.240 5.400 7,060 -0.13(-2.35%)
Aug 01, 2023 5.530 5.740 5.375 5.530 15,993 +0.09(+1.65%)
Jul 31, 2023 5.530 5.530 5.270 5.440 18,025 -0.03(-0.55%)
Jul 28, 2023 5.300 5.470 5.050 5.470 4,607 +0.30(+5.80%)
Jul 27, 2023 5.300 5.590 5.150 5.170 11,334 -0.08(-1.52%)
Jul 26, 2023 5.290 5.290 5.040 5.250 4,466 +0.06(+1.16%)
Jul 25, 2023 5.090 5.240 4.870 5.190 5,673 +0.10(+1.96%)
Jul 24, 2023 5.210 5.210 4.915 5.090 33,215 -0.03(-0.59%)
Jul 21, 2023 4.920 5.200 4.920 5.120 15,099 +0.25(+5.13%)
Jul 20, 2023 5.230 5.315 4.840 4.870 14,390 -0.22(-4.32%)
Jul 19, 2023 5.120 5.120 4.837 5.090 8,801 +0.11(+2.21%)
Jul 18, 2023 5.270 5.301 4.715 4.980 8,323 +0.00(+0.00%)
Jul 17, 2023 5.210 5.330 4.950 4.980 8,132 -0.18(-3.49%)
Jul 14, 2023 4.940 5.200 4.940 5.160 32,738 +0.12(+2.38%)
Jul 13, 2023 5.660 5.675 4.970 5.040 17,958 -0.48(-8.70%)
Jul 12, 2023 5.650 5.714 5.400 5.520 4,942 +0.02(+0.36%)
Jul 11, 2023 5.730 5.750 5.340 5.500 26,616 -0.37(-6.30%)
Jul 10, 2023 5.945 6.125 5.510 5.870 33,718 +0.17(+2.98%)
Jul 07, 2023 5.800 5.972 5.450 5.700 24,771 -0.09(-1.55%)
Jul 06, 2023 5.770 6.010 5.675 5.790 50,679 +0.02(+0.35%)
Jul 05, 2023 6.280 6.510 5.600 5.770 100,765 -0.47(-7.53%)
Jul 03, 2023 6.510 7.000 6.060 6.240 31,129 -0.27(-4.15%)
Jun 30, 2023 6.100 7.410 6.000 6.510 54,171 +0.36(+5.85%)
Jun 29, 2023 6.500 6.515 6.010 6.150 26,426 +0.09(+1.49%)
Jun 28, 2023 6.530 6.685 6.010 6.060 24,082 -0.45(-6.84%)
Jun 27, 2023 6.660 6.700 6.370 6.505 13,819 -0.16(-2.33%)
Jun 26, 2023 8.750 8.750 6.520 6.660 48,337 -2.67(-28.62%)
Jun 23, 2023 9.880 10.34 8.310 9.330 563,078 -0.49(-4.99%)
Jun 22, 2023 10.50 10.99 9.800 9.820 19,731 -0.19(-1.90%)
Jun 21, 2023 10.05 10.68 10.01 10.01 22,055 -0.18(-1.77%)
Jun 20, 2023 10.58 11.39 10.08 10.19 41,178 +0.09(+0.89%)
Jun 16, 2023 10.96 11.20 10.10 10.10 96,415 -0.43(-4.08%)
Jun 15, 2023 10.96 11.73 10.53 10.53 36,010 -0.73(-6.48%)
Jun 14, 2023 11.86 11.99 11.26 11.26 20,549 -0.60(-5.06%)
Jun 13, 2023 11.46 11.97 10.73 11.86 22,922 +0.25(+2.15%)
Jun 12, 2023 12.45 12.45 10.11 11.61 34,023 -0.39(-3.25%)
Jun 09, 2023 10.88 12.00 10.60 12.00 29,056 +1.09(+9.99%)
Jun 08, 2023 11.95 11.95 10.91 10.91 40,604 -0.58(-5.09%)
Jun 07, 2023 11.38 11.70 10.43 11.49 27,661 +0.74(+6.93%)
Jun 06, 2023 10.00 10.87 10.00 10.75 27,338 +0.70(+6.97%)
Jun 05, 2023 11.44 11.75 9.910 10.05 61,256 -2.63(-20.74%)
Jun 02, 2023 11.23 18.30 11.10 12.68 116,426 +1.44(+12.81%)
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.