Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Clean Energy Fuels (NQ: CLNE )

2.830 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 18.25 19.19 17.82 18.88 2,582,338 +0.18(+0.96%)
Jul 29, 2010 18.33 19.36 17.82 18.70 5,387,799 +1.50(+8.72%)
Jul 28, 2010 17.61 17.92 16.96 17.20 1,421,319 -0.43(-2.44%)
Jul 27, 2010 18.48 18.55 17.50 17.63 1,592,345 -0.72(-3.92%)
Jul 26, 2010 17.75 18.64 17.25 18.35 3,117,880 +0.84(+4.80%)
Jul 23, 2010 16.54 17.56 16.41 17.51 2,246,892 +0.95(+5.74%)
Jul 22, 2010 15.96 17.37 15.55 16.56 3,030,079 +0.88(+5.61%)
Jul 21, 2010 16.10 16.15 15.52 15.68 683,902 -0.33(-2.06%)
Jul 20, 2010 15.22 16.06 15.20 16.01 899,334 +0.42(+2.69%)
Jul 19, 2010 15.97 15.97 15.20 15.59 733,188 -0.24(-1.52%)
Jul 16, 2010 16.33 16.33 15.70 15.83 1,133,363 -0.49(-3.00%)
Jul 15, 2010 16.02 16.98 15.91 16.32 3,706,567 +1.02(+6.67%)
Jul 14, 2010 15.33 15.58 15.05 15.30 823,719 -0.05(-0.33%)
Jul 13, 2010 15.45 15.45 15.15 15.35 751,920 +0.22(+1.45%)
Jul 12, 2010 15.46 15.73 14.90 15.13 895,848 -0.37(-2.39%)
Jul 09, 2010 14.67 15.58 14.56 15.50 1,089,294 +0.77(+5.23%)
Jul 08, 2010 14.88 15.34 14.41 14.73 1,032,786 +0.13(+0.89%)
Jul 07, 2010 14.43 14.65 13.95 14.60 1,716,523 +0.16(+1.11%)
Jul 06, 2010 14.65 15.00 14.20 14.44 1,502,727 -0.03(-0.21%)
Jul 02, 2010 14.65 15.06 14.29 14.47 692,590 +0.00(+0.00%)
Jul 01, 2010 15.00 15.14 14.00 14.47 1,886,626 -0.47(-3.15%)
Jun 30, 2010 15.12 15.76 14.80 14.94 853,725 -0.05(-0.33%)
Jun 29, 2010 15.58 15.58 14.87 14.99 1,172,138 -0.98(-6.14%)
Jun 25, 2010 15.40 15.97 15.05 15.97 1,440,455 +0.60(+3.90%)
Jun 24, 2010 16.00 16.09 15.30 15.37 994,036 -0.80(-4.95%)
Jun 23, 2010 16.33 16.34 15.70 16.17 1,229,658 -0.27(-1.64%)
Jun 22, 2010 16.72 17.05 16.20 16.44 767,114 -0.26(-1.56%)
Jun 21, 2010 17.41 17.70 16.55 16.70 1,060,957 -0.45(-2.62%)
Jun 18, 2010 17.37 17.40 17.00 17.15 1,014,282 -0.14(-0.81%)
Jun 17, 2010 17.59 17.78 16.93 17.29 1,546,776 -0.24(-1.37%)
Jun 16, 2010 18.07 18.15 17.40 17.53 2,092,523 -0.64(-3.55%)
Jun 15, 2010 17.39 18.35 17.00 18.18 2,563,345 +1.19(+6.97%)
Jun 14, 2010 17.12 17.51 16.92 16.99 2,034,683 +0.14(+0.83%)
Jun 11, 2010 16.13 16.89 15.97 16.85 1,004,139 +0.41(+2.49%)
Jun 10, 2010 16.23 16.57 15.99 16.44 1,340,278 +0.63(+3.98%)
Jun 09, 2010 16.20 16.43 15.60 15.81 1,191,641 -0.14(-0.88%)
Jun 08, 2010 15.67 16.00 15.03 15.95 2,045,956 +0.42(+2.70%)
Jun 07, 2010 16.69 16.69 15.42 15.53 2,517,165 -1.23(-7.34%)
Jun 04, 2010 15.98 17.40 15.87 16.76 4,535,430 +0.19(+1.15%)
Jun 03, 2010 15.91 16.65 15.12 16.57 3,115,739 +0.93(+5.95%)
Jun 02, 2010 13.98 15.74 13.92 15.64 3,217,227 +1.76(+12.68%)
Jun 01, 2010 14.75 14.85 13.88 13.88 1,274,846 -1.04(-6.97%)
May 28, 2010 15.02 15.49 14.76 14.92 992,837 -0.10(-0.67%)
May 27, 2010 15.01 15.25 14.79 15.02 1,140,552 +0.43(+2.95%)
May 26, 2010 15.07 15.14 14.45 14.59 1,294,028 +0.17(+1.18%)
May 25, 2010 14.00 14.65 13.48 14.42 1,764,575 -0.00(-0.03%)
May 24, 2010 14.49 14.94 14.40 14.42 954,327 +0.02(+0.17%)
May 21, 2010 14.00 14.98 13.68 14.40 2,487,303 -0.11(-0.76%)
May 20, 2010 14.48 15.17 14.05 14.51 2,033,151 -0.69(-4.54%)
May 19, 2010 15.32 15.50 14.41 15.20 2,006,369 -0.41(-2.63%)
May 18, 2010 16.29 16.44 15.48 15.61 1,596,314 -0.34(-2.13%)
May 17, 2010 16.97 17.16 15.39 15.95 2,309,023 -0.80(-4.78%)
May 14, 2010 17.05 17.28 16.35 16.75 2,220,720 -0.65(-3.74%)
May 13, 2010 17.86 18.50 17.36 17.40 4,821,925 +0.58(+3.45%)
May 12, 2010 16.88 16.90 16.40 16.82 2,543,165 +0.74(+4.60%)
May 11, 2010 16.59 16.65 15.12 16.08 2,118,054 +0.54(+3.47%)
May 10, 2010 15.07 15.71 14.86 15.54 2,826,401 +1.47(+10.45%)
May 07, 2010 15.37 16.15 13.65 14.07 6,380,518 -2.09(-12.93%)
May 06, 2010 17.15 17.47 14.96 16.16 2,105,693 -0.98(-5.72%)
May 05, 2010 17.42 17.88 16.31 17.14 2,216,502 -0.71(-3.98%)
May 04, 2010 18.50 18.53 17.67 17.85 2,013,505 -1.04(-5.51%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.