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 )

6.566 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 15.46 15.46 13.75 14.15 1,282,166 -1.40(-9.00%)
Sep 29, 2008 16.00 16.14 14.21 15.55 1,175,344 -0.83(-5.07%)
Sep 26, 2008 15.86 16.47 15.70 16.38 521,569 -0.27(-1.62%)
Sep 25, 2008 15.67 16.68 15.67 16.65 700,712 +1.00(+6.39%)
Sep 24, 2008 16.25 16.31 15.58 15.65 539,034 -0.50(-3.10%)
Sep 23, 2008 16.80 16.88 15.75 16.15 651,976 -0.83(-4.89%)
Sep 22, 2008 17.38 17.39 16.60 16.98 637,141 -0.41(-2.36%)
Sep 19, 2008 17.83 17.85 16.50 17.39 1,318,262 +0.05(+0.29%)
Sep 18, 2008 15.90 17.34 14.62 17.34 1,368,495 +1.82(+11.73%)
Sep 17, 2008 16.94 17.00 15.50 15.52 1,199,016 -1.23(-7.34%)
Sep 16, 2008 15.97 16.82 15.52 16.75 1,993,429 -0.12(-0.71%)
Sep 15, 2008 17.05 18.00 16.75 16.87 1,351,551 -1.27(-7.00%)
Sep 12, 2008 18.80 18.80 18.00 18.14 1,082,010 -0.32(-1.73%)
Sep 11, 2008 18.24 18.85 17.62 18.46 2,284,016 +0.39(+2.16%)
Sep 10, 2008 17.90 18.40 16.36 18.07 2,776,596 -0.32(-1.74%)
Sep 09, 2008 19.35 19.40 17.82 18.39 1,448,437 -0.96(-4.96%)
Sep 08, 2008 19.90 19.95 19.00 19.35 1,692,408 +0.31(+1.63%)
Sep 05, 2008 18.77 19.19 17.79 19.04 2,394,123 +0.27(+1.44%)
Sep 04, 2008 19.35 19.69 18.35 18.77 3,408,122 +0.89(+4.98%)
Sep 03, 2008 17.95 18.55 17.61 17.88 2,860,791 +0.63(+3.65%)
Sep 02, 2008 17.40 17.40 16.27 17.25 1,281,758 +0.01(+0.06%)
Aug 29, 2008 17.00 17.37 16.73 17.24 1,267,066 +0.51(+3.05%)
Aug 28, 2008 17.20 17.84 16.16 16.73 2,555,931 +0.12(+0.72%)
Aug 27, 2008 15.95 16.86 15.66 16.61 2,099,670 +0.96(+6.13%)
Aug 26, 2008 15.30 15.74 14.91 15.65 2,195,029 +1.44(+10.13%)
Aug 25, 2008 14.49 14.64 14.20 14.21 408,018 -0.02(-0.14%)
Aug 22, 2008 14.49 14.69 14.06 14.23 339,080 -0.09(-0.63%)
Aug 21, 2008 14.70 14.85 14.25 14.32 346,347 -0.35(-2.39%)
Aug 20, 2008 14.26 14.75 14.22 14.67 491,917 +0.56(+3.97%)
Aug 19, 2008 13.92 14.11 13.34 14.11 469,436 +0.22(+1.58%)
Aug 18, 2008 13.69 14.15 13.56 13.89 356,727 +0.36(+2.66%)
Aug 15, 2008 14.17 14.17 12.95 13.53 518,786 -0.43(-3.08%)
Aug 14, 2008 14.89 14.90 13.87 13.96 574,933 -0.74(-5.03%)
Aug 13, 2008 14.28 14.70 14.28 14.70 450,479 +0.43(+3.01%)
Aug 12, 2008 14.50 14.74 13.91 14.27 392,325 -0.16(-1.11%)
Aug 11, 2008 14.00 14.50 13.60 14.43 564,654 +0.44(+3.15%)
Aug 08, 2008 13.56 14.00 13.50 13.99 347,027 +0.36(+2.64%)
Aug 07, 2008 13.50 13.92 13.43 13.63 279,828 +0.15(+1.11%)
Aug 06, 2008 13.30 13.69 13.11 13.48 335,322 +0.22(+1.66%)
Aug 05, 2008 13.23 13.40 12.89 13.26 318,121 +0.16(+1.22%)
Aug 04, 2008 13.97 14.07 12.98 13.10 507,161 -0.69(-5.00%)
Aug 01, 2008 13.29 13.86 13.29 13.79 448,963 +0.49(+3.68%)
Jul 31, 2008 13.18 13.47 12.87 13.30 411,749 +0.13(+0.99%)
Jul 30, 2008 12.75 13.24 12.53 13.17 428,674 +0.48(+3.78%)
Jul 29, 2008 12.69 12.74 12.14 12.69 261,938 +0.34(+2.75%)
Jul 28, 2008 12.88 13.00 12.30 12.35 332,516 -0.53(-4.11%)
Jul 25, 2008 13.19 13.44 12.58 12.88 389,720 -0.22(-1.68%)
Jul 24, 2008 13.25 13.50 12.60 13.10 452,438 -0.11(-0.83%)
Jul 23, 2008 14.20 14.20 13.00 13.21 592,163 -0.67(-4.83%)
Jul 22, 2008 13.50 14.02 12.90 13.88 696,697 +0.67(+5.07%)
Jul 21, 2008 12.99 13.71 12.46 13.21 797,053 +0.80(+6.45%)
Jul 18, 2008 12.02 12.51 11.32 12.41 556,759 +0.45(+3.76%)
Jul 17, 2008 12.89 13.10 11.70 11.96 450,996 -0.52(-4.17%)
Jul 16, 2008 12.19 12.57 12.00 12.48 296,399 +0.36(+2.97%)
Jul 15, 2008 12.16 12.45 11.65 12.12 546,124 -0.13(-1.06%)
Jul 14, 2008 13.04 13.10 12.12 12.25 566,952 -0.67(-5.19%)
Jul 11, 2008 11.84 13.03 11.50 12.92 953,679 +1.08(+9.12%)
Jul 10, 2008 11.95 11.97 11.39 11.84 566,255 +0.50(+4.41%)
Jul 09, 2008 11.37 12.98 11.24 11.34 1,304,683 +0.16(+1.43%)
Jul 08, 2008 10.87 11.49 10.57 11.18 818,969 +0.74(+7.09%)
Jul 07, 2008 11.17 11.17 10.36 10.44 423,751 -0.74(-6.62%)
Jul 04, 2008 10.61 11.24 10.61 11.18 289,776 +0.00(+0.00%)
Jul 03, 2008 10.61 11.24 10.61 11.18 289,776 +0.49(+4.58%)
Jul 02, 2008 10.87 11.36 10.33 10.69 451,194 -0.14(-1.29%)
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.