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 )

2.700 +0.070 (+2.66%)
Streaming Delayed Price Updated: 1:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 14.75 14.99 14.25 14.41 683,632 -0.23(-1.57%)
Sep 29, 2009 14.76 14.89 14.50 14.64 602,532 -0.16(-1.08%)
Sep 28, 2009 14.72 15.18 14.46 14.80 748,778 +0.38(+2.64%)
Sep 25, 2009 13.64 15.15 13.64 14.42 1,821,196 +0.87(+6.42%)
Sep 24, 2009 14.10 14.35 13.31 13.55 713,322 -0.43(-3.08%)
Sep 23, 2009 14.21 14.50 13.95 13.98 811,067 -0.07(-0.50%)
Sep 22, 2009 13.80 14.25 13.72 14.05 993,597 +0.55(+4.07%)
Sep 21, 2009 13.39 13.51 13.17 13.50 390,450 -0.08(-0.59%)
Sep 18, 2009 13.42 13.65 13.10 13.58 685,477 +0.20(+1.49%)
Sep 17, 2009 13.46 13.71 13.18 13.38 591,301 -0.24(-1.76%)
Sep 16, 2009 13.89 13.95 13.50 13.62 786,815 -0.17(-1.23%)
Sep 15, 2009 13.83 14.10 13.64 13.79 718,737 +0.02(+0.15%)
Sep 14, 2009 12.86 14.05 12.82 13.77 1,173,444 +0.85(+6.58%)
Sep 11, 2009 13.00 13.28 12.80 12.92 828,199 -0.11(-0.84%)
Sep 10, 2009 12.89 13.05 12.65 13.03 720,180 +0.19(+1.48%)
Sep 09, 2009 12.78 13.14 12.66 12.84 1,037,077 +0.12(+0.94%)
Sep 08, 2009 12.44 12.88 12.31 12.72 924,047 +0.53(+4.35%)
Sep 04, 2009 11.98 12.21 11.71 12.19 538,673 +0.36(+3.04%)
Sep 03, 2009 11.70 11.94 11.41 11.83 890,994 +0.27(+2.34%)
Sep 02, 2009 11.36 11.74 11.13 11.56 1,213,271 +0.01(+0.09%)
Sep 01, 2009 12.39 12.60 11.51 11.55 1,771,312 -0.97(-7.75%)
Aug 31, 2009 12.66 12.77 11.95 12.52 1,520,641 -0.23(-1.80%)
Aug 28, 2009 13.13 13.23 12.11 12.75 2,022,468 -0.03(-0.23%)
Aug 27, 2009 11.26 13.15 11.26 12.78 4,351,475 +1.87(+17.14%)
Aug 26, 2009 10.70 10.97 10.56 10.91 594,874 +0.18(+1.68%)
Aug 25, 2009 10.61 10.77 10.58 10.73 309,686 +0.16(+1.51%)
Aug 24, 2009 10.62 10.70 10.50 10.57 562,714 -0.05(-0.47%)
Aug 21, 2009 10.65 10.75 10.53 10.62 437,619 +0.12(+1.14%)
Aug 20, 2009 10.32 10.69 10.30 10.50 294,313 +0.22(+2.14%)
Aug 19, 2009 10.20 10.36 10.10 10.28 421,911 -0.13(-1.25%)
Aug 18, 2009 10.42 10.58 10.35 10.41 556,218 -0.01(-0.10%)
Aug 17, 2009 10.45 10.56 10.02 10.42 667,282 -0.28(-2.62%)
Aug 14, 2009 11.00 11.10 10.55 10.70 912,729 -0.20(-1.83%)
Aug 13, 2009 10.45 11.14 10.30 10.90 1,335,855 +0.70(+6.86%)
Aug 12, 2009 10.20 10.50 9.990 10.20 1,459,676 +0.74(+7.82%)
Aug 11, 2009 9.000 9.630 8.350 9.460 2,073,167 -0.71(-6.98%)
Aug 10, 2009 10.08 10.54 10.08 10.17 697,607 +0.09(+0.89%)
Aug 07, 2009 10.13 10.15 9.820 10.08 711,858 +0.01(+0.10%)
Aug 06, 2009 10.12 10.12 9.750 10.07 680,991 -0.02(-0.20%)
Aug 05, 2009 10.05 10.11 9.900 10.09 560,673 +0.08(+0.80%)
Aug 04, 2009 9.900 10.20 9.350 10.01 780,063 -0.01(-0.10%)
Aug 03, 2009 9.440 10.02 9.357 10.02 897,116 +0.78(+8.44%)
Jul 31, 2009 9.240 9.450 9.000 9.240 800,521 +0.00(+0.00%)
Jul 30, 2009 8.900 9.350 8.780 9.240 652,786 +0.42(+4.76%)
Jul 29, 2009 8.820 8.930 8.710 8.820 297,745 -0.12(-1.34%)
Jul 28, 2009 8.750 8.950 8.650 8.940 263,775 +0.14(+1.59%)
Jul 27, 2009 8.800 8.890 8.620 8.800 320,824 +0.07(+0.80%)
Jul 24, 2009 8.520 8.820 8.520 8.730 335,908 +0.15(+1.75%)
Jul 23, 2009 8.350 8.600 8.350 8.580 448,713 +0.15(+1.78%)
Jul 22, 2009 8.390 8.610 8.330 8.430 244,938 -0.08(-0.94%)
Jul 21, 2009 8.690 8.690 8.330 8.510 324,983 -0.15(-1.73%)
Jul 20, 2009 8.630 8.770 8.500 8.660 242,480 +0.11(+1.29%)
Jul 17, 2009 8.430 8.610 8.370 8.550 336,829 +0.14(+1.66%)
Jul 16, 2009 8.390 8.480 8.280 8.410 510,400 -0.03(-0.36%)
Jul 15, 2009 8.480 8.500 8.360 8.440 443,632 +0.08(+0.96%)
Jul 14, 2009 8.370 8.438 8.210 8.360 264,564 -0.04(-0.48%)
Jul 13, 2009 8.340 8.490 8.210 8.400 376,417 +0.06(+0.72%)
Jul 10, 2009 8.370 8.410 8.170 8.340 433,985 -0.06(-0.71%)
Jul 09, 2009 8.180 8.660 8.140 8.400 915,117 +0.34(+4.22%)
Jul 08, 2009 8.620 8.630 7.810 8.060 1,260,896 -0.55(-6.39%)
Jul 07, 2009 8.470 9.080 8.370 8.610 1,481,949 +0.22(+2.62%)
Jul 06, 2009 8.400 8.440 8.130 8.390 586,601 -0.08(-0.94%)
Jul 02, 2009 8.760 8.760 8.350 8.470 425,081 -0.38(-4.29%)
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.