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 (%)
Jul 30, 2021 7.460 7.620 7.400 7.510 3,707,487 -0.12(-1.57%)
Jul 29, 2021 7.820 7.920 7.620 7.630 4,399,264 -0.12(-1.55%)
Jul 28, 2021 7.500 7.870 7.473 7.750 4,194,442 +0.33(+4.45%)
Jul 27, 2021 7.680 7.810 7.310 7.420 5,230,840 -0.34(-4.38%)
Jul 26, 2021 7.490 8.109 7.440 7.760 6,396,195 +0.16(+2.11%)
Jul 23, 2021 7.650 7.665 7.420 7.600 6,267,324 -0.08(-1.04%)
Jul 22, 2021 8.150 8.250 7.640 7.680 7,059,217 -0.47(-5.77%)
Jul 21, 2021 7.910 8.300 7.900 8.150 6,287,858 +0.29(+3.69%)
Jul 20, 2021 7.520 7.930 7.330 7.860 7,299,278 +0.29(+3.83%)
Jul 19, 2021 7.110 7.600 7.030 7.570 8,197,450 +0.01(+0.13%)
Jul 16, 2021 7.800 7.900 7.450 7.560 9,310,191 -0.09(-1.18%)
Jul 15, 2021 7.710 8.080 7.420 7.650 9,379,758 -0.21(-2.67%)
Jul 14, 2021 8.450 8.545 7.800 7.860 10,361,303 -0.66(-7.75%)
Jul 13, 2021 8.910 8.940 8.500 8.520 6,879,120 -0.48(-5.33%)
Jul 12, 2021 9.160 9.162 8.930 9.000 4,572,707 -0.16(-1.75%)
Jul 09, 2021 9.050 9.220 8.900 9.160 5,795,583 +0.07(+0.77%)
Jul 08, 2021 8.380 9.190 8.250 9.090 8,071,530 +0.17(+1.91%)
Jul 07, 2021 9.530 9.580 8.750 8.920 10,473,009 -0.54(-5.71%)
Jul 06, 2021 9.910 9.910 9.282 9.460 10,327,610 -0.54(-5.40%)
Jul 02, 2021 10.29 10.35 9.860 10.00 9,132,560 -0.44(-4.21%)
Jul 01, 2021 10.19 10.52 10.06 10.44 10,200,305 +0.29(+2.86%)
Jun 30, 2021 10.29 10.35 9.950 10.15 12,840,449 -0.16(-1.55%)
Jun 29, 2021 10.82 11.10 10.23 10.31 16,413,785 -0.52(-4.80%)
Jun 28, 2021 10.72 11.19 10.58 10.83 16,668,968 +0.03(+0.28%)
Jun 25, 2021 10.80 10.98 10.45 10.80 14,516,952 -0.12(-1.10%)
Jun 24, 2021 11.01 11.09 10.67 10.92 12,673,388 -0.12(-1.09%)
Jun 23, 2021 11.20 11.35 10.94 11.04 13,735,456 -0.14(-1.25%)
Jun 22, 2021 11.01 11.45 10.79 11.18 18,145,700 -0.06(-0.53%)
Jun 21, 2021 11.92 11.95 10.77 11.24 30,572,266 -0.54(-4.58%)
Jun 18, 2021 11.70 12.65 11.37 11.78 103,739,136 +0.66(+5.94%)
Jun 17, 2021 10.47 11.42 10.45 11.12 30,852,276 +0.42(+3.93%)
Jun 16, 2021 10.78 11.03 10.20 10.70 20,207,776 -0.41(-3.69%)
Jun 15, 2021 12.00 12.08 10.83 11.11 35,019,268 -0.06(-0.54%)
Jun 14, 2021 11.43 12.57 10.92 11.17 61,323,028 +0.37(+3.43%)
Jun 11, 2021 11.15 11.24 10.59 10.80 19,070,236 -0.19(-1.73%)
Jun 10, 2021 12.59 12.60 10.42 10.99 59,743,000 -2.03(-15.59%)
Jun 09, 2021 13.81 14.50 11.15 13.02 156,534,576 +3.12(+31.52%)
Jun 08, 2021 10.52 10.55 9.320 9.900 43,925,056 -0.46(-4.44%)
Jun 07, 2021 10.43 10.95 9.740 10.36 28,190,944 +1.05(+11.28%)
Jun 04, 2021 10.13 11.24 9.210 9.310 33,219,660 +0.19(+2.08%)
Jun 03, 2021 8.420 9.740 8.420 9.120 30,258,058 +0.99(+12.18%)
Jun 02, 2021 8.160 8.220 7.942 8.130 6,905,606 +0.03(+0.37%)
Jun 01, 2021 7.990 8.160 7.860 8.100 5,251,762 +0.18(+2.27%)
May 28, 2021 8.175 8.175 7.750 7.920 5,616,605 -0.17(-2.10%)
May 27, 2021 8.100 8.160 7.820 8.090 7,748,856 +0.05(+0.62%)
May 26, 2021 7.710 8.110 7.670 8.040 5,278,992 +0.41(+5.37%)
May 25, 2021 8.020 8.070 7.630 7.630 4,702,361 -0.33(-4.15%)
May 24, 2021 7.820 8.060 7.625 7.960 3,629,598 +0.23(+2.98%)
May 21, 2021 7.780 8.000 7.704 7.730 4,208,770 +0.09(+1.18%)
May 20, 2021 7.950 7.950 7.480 7.640 5,289,506 -0.23(-2.92%)
May 19, 2021 7.570 7.925 7.500 7.870 4,256,126 -0.17(-2.11%)
May 18, 2021 8.110 8.280 7.950 8.040 4,715,410 -0.09(-1.11%)
May 17, 2021 7.940 8.167 7.910 8.130 4,673,928 -0.12(-1.45%)
May 14, 2021 8.000 8.340 7.970 8.250 5,270,475 +0.38(+4.83%)
May 13, 2021 8.030 8.490 7.593 7.870 5,929,508 -0.26(-3.20%)
May 12, 2021 8.310 8.500 8.090 8.130 4,123,227 -0.41(-4.80%)
May 11, 2021 8.030 8.650 7.850 8.540 5,847,583 -0.24(-2.73%)
May 10, 2021 8.830 9.400 8.640 8.780 6,632,079 -0.04(-0.45%)
May 07, 2021 9.570 9.880 8.770 8.820 9,112,042 -0.97(-9.91%)
May 06, 2021 10.20 10.36 9.620 9.790 4,857,001 -0.74(-7.03%)
May 05, 2021 11.00 11.10 10.34 10.53 3,917,395 -0.27(-2.50%)
May 04, 2021 10.84 10.98 10.29 10.80 4,149,308 -0.25(-2.26%)
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.