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 )

4.870 -0.030 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 2.750 2.750 2.620 2.640 1,366,277 -0.11(-4.00%)
Aug 28, 2020 2.720 2.780 2.710 2.750 855,900 +0.03(+1.10%)
Aug 27, 2020 2.730 2.780 2.680 2.720 1,972,473 +0.00(+0.00%)
Aug 26, 2020 2.760 2.790 2.690 2.720 1,080,482 -0.06(-2.16%)
Aug 25, 2020 2.800 2.830 2.710 2.780 1,124,094 -0.01(-0.36%)
Aug 24, 2020 2.860 2.870 2.710 2.790 1,648,988 -0.06(-2.11%)
Aug 21, 2020 2.910 2.950 2.820 2.850 1,927,200 -0.07(-2.40%)
Aug 20, 2020 2.920 3.000 2.850 2.920 1,328,326 +0.02(+0.69%)
Aug 19, 2020 2.830 3.030 2.780 2.900 2,885,482 +0.08(+2.84%)
Aug 18, 2020 2.930 2.930 2.800 2.820 1,357,574 -0.05(-1.74%)
Aug 17, 2020 2.750 2.900 2.750 2.870 1,870,682 +0.17(+6.30%)
Aug 14, 2020 2.720 2.780 2.650 2.700 1,622,300 +0.00(+0.00%)
Aug 13, 2020 2.800 2.800 2.680 2.700 1,409,924 -0.09(-3.23%)
Aug 12, 2020 2.790 2.890 2.760 2.790 1,561,592 +0.01(+0.36%)
Aug 11, 2020 2.900 2.910 2.750 2.780 2,935,922 -0.12(-4.14%)
Aug 10, 2020 2.990 3.000 2.850 2.900 2,016,739 -0.06(-2.03%)
Aug 07, 2020 2.720 3.140 2.700 2.960 5,463,400 +0.11(+3.86%)
Aug 06, 2020 2.930 2.970 2.800 2.850 3,141,288 +0.02(+0.71%)
Aug 05, 2020 2.570 2.900 2.550 2.830 4,428,243 +0.31(+12.30%)
Aug 04, 2020 2.460 2.550 2.450 2.520 1,062,466 +0.06(+2.44%)
Aug 03, 2020 2.410 2.520 2.370 2.460 1,936,698 +0.08(+3.36%)
Jul 31, 2020 2.430 2.450 2.340 2.380 1,023,900 -0.08(-3.25%)
Jul 30, 2020 2.430 2.490 2.420 2.460 1,038,221 -0.01(-0.40%)
Jul 29, 2020 2.440 2.480 2.410 2.470 1,175,839 +0.02(+0.82%)
Jul 28, 2020 2.460 2.480 2.410 2.450 1,298,334 -0.03(-1.21%)
Jul 27, 2020 2.490 2.550 2.430 2.480 1,220,102 -0.00(-0.20%)
Jul 24, 2020 2.500 2.570 2.460 2.485 1,344,600 -0.06(-2.17%)
Jul 23, 2020 2.470 2.610 2.440 2.540 2,788,319 +0.08(+3.25%)
Jul 22, 2020 2.470 2.570 2.440 2.460 1,675,136 +0.00(+0.00%)
Jul 21, 2020 2.380 2.500 2.350 2.460 2,268,001 +0.13(+5.58%)
Jul 20, 2020 2.470 2.480 2.330 2.330 1,921,599 -0.15(-6.05%)
Jul 17, 2020 2.470 2.540 2.455 2.480 1,901,100 +0.01(+0.40%)
Jul 16, 2020 2.500 2.560 2.400 2.470 2,486,744 -0.04(-1.59%)
Jul 15, 2020 2.640 2.650 2.440 2.510 2,826,173 -0.07(-2.71%)
Jul 14, 2020 2.360 2.580 2.360 2.580 2,937,047 +0.23(+9.79%)
Jul 13, 2020 2.680 2.720 2.350 2.350 4,671,472 -0.37(-13.60%)
Jul 10, 2020 3.010 3.016 2.630 2.720 6,734,200 -0.28(-9.33%)
Jul 09, 2020 2.970 3.450 2.910 3.000 19,030,922 +0.00(+0.00%)
Jul 08, 2020 2.290 3.750 2.280 3.000 70,150,424 +0.79(+35.75%)
Jul 07, 2020 2.290 2.300 2.180 2.210 1,872,450 -0.09(-3.91%)
Jul 06, 2020 2.210 2.325 2.200 2.300 1,373,970 +0.14(+6.48%)
Jul 02, 2020 2.220 2.220 2.150 2.160 745,800 -0.01(-0.46%)
Jul 01, 2020 2.250 2.260 2.150 2.170 799,203 -0.05(-2.25%)
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%)
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.