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 30, 2020 2.190 2.250 2.150 2.220 1,040,957 +0.03(+1.37%)
Jun 29, 2020 2.090 2.230 2.090 2.190 1,581,195 +0.18(+8.96%)
Jun 26, 2020 2.140 2.150 2.010 2.010 1,755,500 -0.12(-5.63%)
Jun 25, 2020 2.060 2.140 2.050 2.130 786,623 +0.04(+1.91%)
Jun 24, 2020 2.140 2.140 2.020 2.090 950,318 -0.07(-3.24%)
Jun 23, 2020 2.160 2.210 2.130 2.160 673,359 +0.01(+0.47%)
Jun 22, 2020 2.130 2.190 2.110 2.150 617,728 +0.02(+0.94%)
Jun 19, 2020 2.230 2.241 2.110 2.130 1,306,500 -0.08(-3.62%)
Jun 18, 2020 2.190 2.270 2.150 2.210 596,590 +0.00(+0.00%)
Jun 17, 2020 2.310 2.310 2.190 2.210 511,709 -0.06(-2.64%)
Jun 16, 2020 2.300 2.320 2.230 2.270 920,308 +0.08(+3.65%)
Jun 15, 2020 2.060 2.230 2.020 2.190 1,052,108 +0.01(+0.46%)
Jun 12, 2020 2.210 2.230 2.120 2.180 889,300 +0.04(+1.87%)
Jun 11, 2020 2.210 2.220 2.120 2.140 1,148,152 -0.12(-5.31%)
Jun 10, 2020 2.330 2.330 2.220 2.260 853,423 -0.05(-2.16%)
Jun 09, 2020 2.290 2.340 2.220 2.310 1,083,627 -0.06(-2.53%)
Jun 08, 2020 2.450 2.500 2.370 2.370 1,374,388 -0.01(-0.42%)
Jun 05, 2020 2.250 2.380 2.230 2.380 1,292,100 +0.17(+7.69%)
Jun 04, 2020 2.190 2.220 2.150 2.210 793,470 +0.04(+1.84%)
Jun 03, 2020 2.180 2.290 2.170 2.170 1,125,756 +0.05(+2.36%)
Jun 02, 2020 2.080 2.140 2.070 2.120 709,916 +0.05(+2.42%)
Jun 01, 2020 2.100 2.100 2.050 2.070 541,738 -0.02(-0.96%)
May 29, 2020 2.090 2.120 2.045 2.090 576,000 +0.00(+0.00%)
May 28, 2020 2.150 2.200 2.090 2.090 781,936 -0.04(-1.88%)
May 27, 2020 2.070 2.140 2.010 2.130 963,560 +0.10(+4.93%)
May 26, 2020 2.070 2.110 1.980 2.030 1,247,040 +0.03(+1.50%)
May 22, 2020 2.030 2.030 1.960 2.000 662,800 +0.00(+0.00%)
May 21, 2020 1.980 2.060 1.980 2.000 371,408 -0.04(-1.96%)
May 20, 2020 2.050 2.100 2.020 2.040 801,258 +0.07(+3.55%)
May 19, 2020 2.090 2.110 1.970 1.970 660,832 -0.12(-5.74%)
May 18, 2020 2.040 2.090 2.000 2.090 748,844 +0.15(+7.73%)
May 15, 2020 1.900 2.000 1.900 1.940 566,500 +0.05(+2.65%)
May 14, 2020 1.900 1.930 1.820 1.890 783,385 -0.04(-2.07%)
May 13, 2020 2.120 2.130 1.910 1.930 1,022,024 -0.14(-6.76%)
May 12, 2020 2.100 2.170 2.070 2.070 987,673 -0.04(-1.90%)
May 11, 2020 2.070 2.220 2.020 2.110 889,270 +0.00(+0.24%)
May 08, 2020 2.140 2.190 2.020 2.105 993,400 +0.02(+1.20%)
May 07, 2020 2.080 2.110 2.020 2.080 662,901 +0.07(+3.48%)
May 06, 2020 2.100 2.130 2.000 2.010 512,798 -0.09(-4.29%)
May 05, 2020 2.180 2.290 2.090 2.100 977,641 -0.01(-0.47%)
May 04, 2020 1.930 2.190 1.910 2.110 1,015,458 +0.13(+6.57%)
May 01, 2020 2.130 2.130 1.940 1.980 1,347,200 -0.17(-7.91%)
Apr 30, 2020 2.200 2.240 2.090 2.150 1,079,192 -0.06(-2.71%)
Apr 29, 2020 2.110 2.240 2.070 2.210 1,572,783 +0.19(+9.41%)
Apr 28, 2020 1.940 2.070 1.920 2.020 1,144,037 +0.12(+6.32%)
Apr 27, 2020 1.930 1.950 1.890 1.900 902,181 -0.01(-0.26%)
Apr 24, 2020 1.860 1.940 1.835 1.905 683,100 +0.04(+2.42%)
Apr 23, 2020 1.830 1.900 1.810 1.860 1,071,352 +0.05(+2.76%)
Apr 22, 2020 1.780 1.830 1.730 1.810 612,799 +0.06(+3.43%)
Apr 21, 2020 1.710 1.800 1.690 1.750 710,867 -0.02(-1.13%)
Apr 20, 2020 1.760 1.840 1.705 1.770 1,192,622 -0.04(-2.21%)
Apr 17, 2020 1.710 1.820 1.670 1.810 957,600 +0.15(+9.04%)
Apr 16, 2020 1.720 1.730 1.610 1.660 982,566 -0.06(-3.49%)
Apr 15, 2020 1.700 1.760 1.640 1.720 1,031,459 -0.04(-2.27%)
Apr 14, 2020 1.870 1.870 1.720 1.760 1,123,822 -0.08(-4.35%)
Apr 13, 2020 1.840 1.890 1.770 1.840 796,814 -0.03(-1.60%)
Apr 09, 2020 1.800 1.875 1.755 1.870 1,524,700 +0.12(+6.86%)
Apr 08, 2020 1.700 1.780 1.690 1.750 799,828 +0.08(+4.79%)
Apr 07, 2020 1.770 1.810 1.650 1.670 1,198,401 -0.07(-4.02%)
Apr 06, 2020 1.710 1.750 1.650 1.740 1,009,923 +0.06(+3.57%)
Apr 03, 2020 1.710 1.760 1.610 1.680 855,800 -0.04(-2.33%)
Apr 02, 2020 1.710 1.800 1.650 1.720 725,438 +0.06(+3.61%)
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.