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 )

2.690 +0.060 (+2.28%)
Streaming Delayed Price Updated: 2:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 2.510 2.530 2.475 2.480 634,053 -0.05(-1.98%)
Sep 28, 2017 2.450 2.535 2.450 2.530 1,243,664 +0.07(+2.85%)
Sep 27, 2017 2.470 2.500 2.430 2.460 1,081,703 -0.01(-0.40%)
Sep 26, 2017 2.480 2.490 2.470 2.470 530,089 -0.01(-0.40%)
Sep 25, 2017 2.400 2.490 2.380 2.480 746,801 +0.07(+2.90%)
Sep 22, 2017 2.380 2.430 2.380 2.410 671,880 +0.01(+0.42%)
Sep 21, 2017 2.400 2.450 2.384 2.400 609,480 -0.02(-0.83%)
Sep 20, 2017 2.430 2.460 2.400 2.420 711,014 +0.00(+0.00%)
Sep 19, 2017 2.450 2.460 2.400 2.420 864,165 -0.04(-1.63%)
Sep 18, 2017 2.460 2.500 2.400 2.460 1,141,208 +0.02(+0.82%)
Sep 15, 2017 2.510 2.530 2.440 2.440 1,594,823 -0.07(-2.79%)
Sep 14, 2017 2.550 2.595 2.490 2.510 803,804 -0.03(-1.18%)
Sep 13, 2017 2.460 2.550 2.450 2.540 1,017,851 +0.08(+3.25%)
Sep 12, 2017 2.500 2.520 2.450 2.460 968,161 -0.03(-1.20%)
Sep 11, 2017 2.480 2.540 2.470 2.490 1,024,773 +0.01(+0.40%)
Sep 08, 2017 2.450 2.515 2.440 2.480 897,613 +0.04(+1.64%)
Sep 07, 2017 2.460 2.490 2.430 2.440 885,893 -0.02(-0.81%)
Sep 06, 2017 2.410 2.490 2.380 2.460 861,268 +0.05(+2.07%)
Sep 05, 2017 2.430 2.450 2.375 2.410 771,817 -0.03(-1.23%)
Sep 01, 2017 2.350 2.450 2.340 2.440 1,153,534 +0.06(+2.52%)
Aug 31, 2017 2.320 2.420 2.300 2.380 1,249,474 +0.06(+2.59%)
Aug 30, 2017 2.340 2.370 2.320 2.320 572,964 -0.04(-1.69%)
Aug 29, 2017 2.280 2.390 2.280 2.360 1,117,568 +0.07(+3.06%)
Aug 28, 2017 2.300 2.320 2.270 2.290 722,954 +0.01(+0.44%)
Aug 25, 2017 2.290 2.300 2.250 2.280 703,041 -0.01(-0.44%)
Aug 24, 2017 2.260 2.298 2.250 2.290 457,892 +0.01(+0.44%)
Aug 23, 2017 2.250 2.290 2.250 2.280 446,047 +0.03(+1.33%)
Aug 22, 2017 2.230 2.290 2.220 2.250 548,672 +0.01(+0.45%)
Aug 21, 2017 2.290 2.300 2.220 2.240 983,024 -0.06(-2.61%)
Aug 18, 2017 2.240 2.310 2.221 2.300 770,713 +0.05(+2.22%)
Aug 17, 2017 2.270 2.320 2.250 2.250 718,696 -0.04(-1.75%)
Aug 16, 2017 2.290 2.310 2.260 2.290 1,255,268 -0.03(-1.29%)
Aug 15, 2017 2.350 2.390 2.290 2.320 955,154 -0.03(-1.28%)
Aug 14, 2017 2.360 2.400 2.320 2.350 1,252,201 +0.02(+0.86%)
Aug 11, 2017 2.300 2.370 2.280 2.330 1,029,857 +0.03(+1.30%)
Aug 10, 2017 2.290 2.310 2.260 2.300 1,182,743 +0.00(+0.00%)
Aug 09, 2017 2.350 2.360 2.270 2.300 1,229,125 -0.06(-2.54%)
Aug 08, 2017 2.400 2.420 2.310 2.360 1,331,706 -0.04(-1.46%)
Aug 07, 2017 2.390 2.490 2.314 2.395 2,616,846 -0.02(-0.62%)
Aug 04, 2017 2.600 2.630 2.350 2.410 2,772,442 -0.22(-8.37%)
Aug 03, 2017 2.660 2.725 2.610 2.630 1,245,294 -0.02(-0.75%)
Aug 02, 2017 2.670 2.685 2.620 2.650 906,831 -0.01(-0.38%)
Aug 01, 2017 2.620 2.700 2.618 2.660 880,449 +0.04(+1.53%)
Jul 31, 2017 2.870 2.610 2.620 2,303,790 -0.24(-8.39%)
Jul 28, 2017 2.830 2.910 2.830 2.860 760,108 +0.00(+0.00%)
Jul 27, 2017 3.010 3.010 2.825 2.860 1,517,820 -0.12(-4.03%)
Jul 26, 2017 3.020 3.040 2.970 2.980 1,188,975 -0.01(-0.33%)
Jul 25, 2017 2.880 3.050 2.850 2.990 2,333,978 +0.13(+4.55%)
Jul 24, 2017 2.850 2.880 2.805 2.860 1,014,058 +0.04(+1.42%)
Jul 21, 2017 2.850 2.850 2.810 2.820 923,001 -0.01(-0.35%)
Jul 20, 2017 2.860 2.870 2.820 2.830 900,292 -0.02(-0.70%)
Jul 19, 2017 2.810 2.870 2.800 2.850 979,980 +0.06(+2.15%)
Jul 18, 2017 2.800 2.840 2.750 2.790 748,888 -0.01(-0.36%)
Jul 17, 2017 2.750 2.830 2.730 2.800 956,946 +0.05(+1.82%)
Jul 14, 2017 2.730 2.750 2.680 2.750 693,580 +0.01(+0.36%)
Jul 13, 2017 2.750 2.760 2.675 2.740 859,169 -0.01(-0.36%)
Jul 12, 2017 2.770 2.815 2.730 2.750 1,615,930 +0.03(+1.10%)
Jul 11, 2017 2.680 2.740 2.610 2.720 1,055,390 +0.06(+2.26%)
Jul 10, 2017 2.630 2.725 2.610 2.660 1,458,029 +0.02(+0.76%)
Jul 07, 2017 2.580 2.640 2.560 2.640 703,926 +0.04(+1.54%)
Jul 06, 2017 2.630 2.630 2.540 2.600 862,379 -0.01(-0.38%)
Jul 05, 2017 2.560 2.615 2.520 2.610 1,122,823 +0.05(+1.95%)
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.