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 )

6.770 USD +0.180 (+2.73%)
Official Closing Price Updated: 4:39 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 2.350 2.370 2.220 2.230 2,292,100 -0.15(-6.30%)
Nov 29, 2018 2.330 2.430 2.309 2.380 908,846 +0.03(+1.28%)
Nov 28, 2018 2.250 2.380 2.230 2.350 888,065 +0.10(+4.44%)
Nov 27, 2018 2.240 2.300 2.210 2.250 525,268 +0.00(+0.00%)
Nov 26, 2018 2.210 2.280 2.205 2.250 653,689 +0.07(+3.21%)
Nov 23, 2018 2.220 2.270 2.180 2.180 322,200 -0.07(-3.11%)
Nov 21, 2018 2.250 2.250 2.250 0 +0.09(+4.17%)
Nov 20, 2018 2.250 2.310 2.160 2.160 1,167,027 -0.10(-4.42%)
Nov 19, 2018 2.350 2.360 2.220 2.260 734,052 -0.11(-4.64%)
Nov 16, 2018 2.340 2.380 2.260 2.370 741,500 +0.02(+0.85%)
Nov 15, 2018 2.320 2.390 2.310 2.350 583,651 +0.01(+0.43%)
Nov 14, 2018 2.290 2.420 2.240 2.340 1,027,240 +0.09(+4.00%)
Nov 13, 2018 2.370 2.390 2.230 2.250 1,103,320 -0.12(-5.06%)
Nov 12, 2018 2.410 2.430 2.350 2.370 570,322 -0.05(-2.07%)
Nov 09, 2018 2.640 2.650 2.360 2.420 1,317,500 -0.22(-8.33%)
Nov 08, 2018 2.300 2.730 2.300 2.640 1,804,108 +0.22(+9.09%)
Nov 07, 2018 2.390 2.440 2.380 2.420 878,434 +0.06(+2.54%)
Nov 06, 2018 2.300 2.380 2.300 2.360 482,159 +0.04(+1.72%)
Nov 05, 2018 2.320 2.350 2.240 2.320 632,274 +0.01(+0.43%)
Nov 02, 2018 2.240 2.390 2.240 2.310 968,500 +0.07(+3.12%)
Nov 01, 2018 2.230 2.300 2.210 2.240 1,014,500 +0.03(+1.36%)
Oct 31, 2018 2.260 2.310 2.200 2.210 934,925 -0.05(-2.21%)
Oct 30, 2018 2.150 2.260 2.150 2.260 659,228 +0.08(+3.67%)
Oct 29, 2018 2.200 2.290 2.140 2.180 733,874 -0.01(-0.46%)
Oct 26, 2018 2.210 2.250 2.130 2.190 691,900 -0.04(-1.79%)
Oct 25, 2018 2.160 2.250 2.130 2.230 842,697 +0.09(+4.21%)
Oct 24, 2018 2.250 2.260 2.130 2.140 977,396 -0.09(-4.04%)
Oct 23, 2018 2.280 2.290 2.190 2.230 911,772 -0.10(-4.29%)
Oct 22, 2018 2.380 2.410 2.280 2.330 700,668 -0.04(-1.69%)
Oct 19, 2018 2.390 2.460 2.370 2.370 508,100 -0.03(-1.25%)
Oct 18, 2018 2.380 2.430 2.360 2.400 566,287 +0.02(+0.84%)
Oct 17, 2018 2.430 2.440 2.360 2.380 589,621 -0.06(-2.46%)
Oct 16, 2018 2.390 2.475 2.375 2.440 516,290 +0.06(+2.52%)
Oct 15, 2018 2.360 2.420 2.340 2.380 552,571 +0.02(+0.85%)
Oct 12, 2018 2.360 2.410 2.300 2.360 870,300 +0.00(+0.00%)
Oct 11, 2018 2.350 2.490 2.340 2.360 1,230,256 +0.01(+0.43%)
Oct 10, 2018 2.470 2.520 2.350 2.350 1,047,629 -0.13(-5.24%)
Oct 09, 2018 2.490 2.550 2.420 2.480 971,149 +0.00(+0.00%)
Oct 08, 2018 2.500 2.591 2.460 2.480 1,078,460 -0.02(-0.80%)
Oct 05, 2018 2.560 2.580 2.465 2.500 954,800 -0.05(-1.96%)
Oct 04, 2018 2.600 2.670 2.550 2.550 898,427 -0.06(-2.30%)
Oct 03, 2018 2.550 2.650 2.535 2.610 1,109,470 +0.08(+3.16%)
Oct 02, 2018 2.590 2.620 2.520 2.530 764,385 -0.07(-2.69%)
Oct 01, 2018 2.600 2.650 2.550 2.600 776,892 +0.00(+0.00%)
Sep 28, 2018 2.570 2.620 2.550 2.600 872,500 +0.01(+0.39%)
Sep 27, 2018 2.630 2.660 2.560 2.590 843,196 -0.02(-0.77%)
Sep 26, 2018 2.710 2.730 2.590 2.610 977,428 -0.09(-3.33%)
Sep 25, 2018 2.740 2.770 2.690 2.700 944,287 -0.03(-1.10%)
Sep 24, 2018 2.690 2.770 2.670 2.730 866,875 +0.06(+2.25%)
Sep 21, 2018 2.680 2.730 2.650 2.670 3,156,100 -0.02(-0.74%)
Sep 20, 2018 2.590 2.690 2.560 2.690 1,079,590 +0.14(+5.49%)
Sep 19, 2018 2.580 2.630 2.510 2.550 1,066,577 -0.05(-1.92%)
Sep 18, 2018 2.610 2.680 2.590 2.600 650,550 -0.01(-0.38%)
Sep 17, 2018 2.680 2.715 2.560 2.610 1,239,428 -0.07(-2.61%)
Sep 14, 2018 2.630 2.720 2.630 2.680 833,700 +0.03(+1.13%)
Sep 13, 2018 2.660 2.700 2.550 2.650 1,072,991 +0.00(+0.00%)
Sep 12, 2018 2.710 2.770 2.640 2.650 891,020 -0.07(-2.57%)
Sep 11, 2018 2.670 2.730 2.650 2.720 667,091 +0.03(+1.12%)
Sep 10, 2018 2.660 2.700 2.620 2.690 550,034 +0.03(+1.13%)
Sep 07, 2018 2.690 2.735 2.610 2.660 832,800 -0.03(-1.12%)
Sep 06, 2018 2.780 2.830 2.690 2.690 956,396 -0.09(-3.24%)
Sep 05, 2018 2.740 2.820 2.660 2.780 1,041,124 +0.05(+1.83%)
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.