Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bloom Energy Corp Cl A (NY: BE )

9.600 -0.500 (-4.95%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2024 10.10 10.18 9.590 9.600 4,526,476 -0.50(-4.95%)
Oct 30, 2024 10.00 10.55 9.855 10.10 8,818,222 -0.04(-0.39%)
Oct 29, 2024 9.960 10.17 9.865 10.14 3,325,758 -0.01(-0.10%)
Oct 28, 2024 9.490 10.27 9.460 10.15 6,235,196 +0.65(+6.84%)
Oct 25, 2024 9.300 9.720 9.190 9.500 6,575,832 +0.31(+3.37%)
Oct 24, 2024 9.180 9.485 9.045 9.190 5,899,131 +0.15(+1.66%)
Oct 23, 2024 9.640 9.690 9.020 9.040 8,747,912 -0.69(-7.09%)
Oct 22, 2024 9.870 9.950 9.610 9.730 4,121,821 -0.14(-1.42%)
Oct 21, 2024 10.18 10.26 9.660 9.870 6,645,359 -0.29(-2.85%)
Oct 18, 2024 10.26 10.34 10.07 10.16 3,722,538 +0.00(+0.00%)
Oct 17, 2024 10.43 10.43 10.07 10.16 3,853,398 -0.25(-2.40%)
Oct 16, 2024 10.57 10.65 10.30 10.41 2,845,155 -0.05(-0.48%)
Oct 15, 2024 10.38 10.69 10.14 10.46 4,116,069 +0.00(+0.00%)
Oct 14, 2024 10.62 10.76 10.26 10.46 3,637,194 -0.28(-2.61%)
Oct 11, 2024 10.14 10.83 10.08 10.74 4,524,806 +0.52(+5.09%)
Oct 10, 2024 10.31 10.37 10.04 10.22 3,545,978 -0.34(-3.22%)
Oct 09, 2024 10.23 10.85 10.19 10.56 3,910,455 +0.31(+3.02%)
Oct 08, 2024 10.22 10.35 9.975 10.25 2,845,685 -0.11(-1.06%)
Oct 07, 2024 10.74 10.75 10.10 10.36 4,157,980 -0.47(-4.34%)
Oct 04, 2024 10.89 10.98 10.46 10.83 4,951,934 +0.18(+1.69%)
Oct 03, 2024 10.51 10.71 10.34 10.65 4,139,039 -0.08(-0.75%)
Oct 02, 2024 10.13 10.91 9.810 10.73 6,127,120 +0.52(+5.09%)
Oct 01, 2024 10.46 10.48 9.960 10.21 5,817,314 -0.35(-3.31%)
Sep 30, 2024 10.69 10.79 10.37 10.56 3,759,574 -0.14(-1.31%)
Sep 27, 2024 10.60 10.84 10.52 10.70 4,204,405 +0.29(+2.79%)
Sep 26, 2024 10.38 10.60 10.14 10.41 5,625,358 +0.23(+2.26%)
Sep 25, 2024 10.52 10.68 10.14 10.18 4,759,535 -0.36(-3.42%)
Sep 24, 2024 10.98 11.07 10.44 10.54 5,127,866 -0.32(-2.95%)
Sep 23, 2024 11.01 11.29 10.71 10.86 5,635,761 -0.05(-0.46%)
Sep 20, 2024 10.17 10.98 10.00 10.91 10,918,957 +0.67(+6.54%)
Sep 19, 2024 10.84 10.84 10.23 10.24 4,932,477 +0.10(+0.99%)
Sep 18, 2024 10.03 10.81 10.03 10.14 4,011,626 +0.05(+0.50%)
Sep 17, 2024 9.930 10.49 9.800 10.09 4,591,850 +0.31(+3.17%)
Sep 16, 2024 10.03 10.10 9.730 9.780 5,628,745 -0.42(-4.12%)
Sep 13, 2024 10.59 10.66 10.14 10.20 4,306,242 -0.18(-1.73%)
Sep 12, 2024 10.59 10.67 10.23 10.38 4,029,166 -0.26(-2.44%)
Sep 11, 2024 10.34 10.68 10.16 10.64 5,097,294 +0.49(+4.83%)
Sep 10, 2024 9.720 10.16 9.520 10.15 3,414,179 +0.40(+4.10%)
Sep 09, 2024 10.01 10.15 9.660 9.750 4,523,235 -0.20(-2.01%)
Sep 06, 2024 10.41 10.41 9.425 9.950 12,136,566 -1.08(-9.79%)
Sep 05, 2024 11.30 11.43 10.96 11.03 2,413,401 -0.14(-1.25%)
Sep 04, 2024 10.98 11.54 10.95 11.17 2,370,302 +0.15(+1.36%)
Sep 03, 2024 11.57 11.72 10.99 11.02 4,778,231 -0.89(-7.47%)
Aug 30, 2024 12.06 12.24 11.70 11.91 2,417,974 +0.01(+0.08%)
Aug 29, 2024 11.53 12.22 11.33 11.90 3,143,726 +0.56(+4.94%)
Aug 28, 2024 11.65 11.71 11.12 11.34 2,708,603 -0.43(-3.65%)
Aug 27, 2024 11.73 11.94 11.43 11.77 2,584,524 -0.10(-0.84%)
Aug 26, 2024 12.02 12.09 11.77 11.87 3,890,277 +0.01(+0.08%)
Aug 23, 2024 11.32 11.88 11.25 11.86 3,648,054 +0.62(+5.52%)
Aug 22, 2024 11.57 11.61 11.18 11.24 3,645,772 -0.34(-2.94%)
Aug 21, 2024 11.56 11.73 11.38 11.58 4,276,051 +0.07(+0.61%)
Aug 20, 2024 11.71 11.80 11.24 11.51 4,129,021 -0.28(-2.37%)
Aug 19, 2024 11.84 11.97 11.59 11.79 2,751,686 +0.18(+1.55%)
Aug 16, 2024 11.84 11.98 11.49 11.61 3,571,769 -0.37(-3.09%)
Aug 15, 2024 11.61 12.03 11.55 11.98 4,347,479 +0.57(+5.00%)
Aug 14, 2024 11.93 12.09 11.41 11.41 3,779,705 -0.45(-3.79%)
Aug 13, 2024 11.33 11.99 11.09 11.86 4,614,835 +0.72(+6.46%)
Aug 12, 2024 11.56 11.74 11.03 11.14 4,836,237 -0.35(-3.05%)
Aug 09, 2024 12.10 12.27 10.89 11.49 9,401,241 +0.95(+9.01%)
Aug 08, 2024 10.21 10.68 9.940 10.54 6,321,557 +0.64(+6.46%)
Aug 07, 2024 10.90 10.93 9.820 9.900 9,098,616 -0.75(-7.04%)
Aug 06, 2024 11.11 11.17 10.62 10.65 6,271,934 -0.25(-2.29%)
Aug 05, 2024 10.82 11.46 10.54 10.90 8,880,512 -0.89(-7.55%)
Aug 02, 2024 11.82 11.87 11.22 11.79 6,147,204 -0.71(-5.68%)
Aug 01, 2024 13.59 13.72 12.35 12.50 4,808,176 -1.04(-7.68%)
Jul 31, 2024 13.42 14.18 13.29 13.54 4,843,943 +0.47(+3.60%)
Jul 30, 2024 13.87 13.89 12.94 13.07 4,868,926 -0.72(-5.22%)
Jul 29, 2024 14.62 14.63 13.47 13.79 4,447,082 -0.72(-4.96%)
Jul 26, 2024 14.88 15.24 14.37 14.51 4,235,814 +0.03(+0.21%)
Jul 25, 2024 14.30 15.11 13.95 14.48 4,506,001 +0.00(+0.00%)
Jul 24, 2024 14.90 15.43 14.37 14.48 3,952,262 -0.63(-4.17%)
Jul 23, 2024 14.09 15.35 14.01 15.11 4,260,286 +0.86(+6.04%)
Jul 22, 2024 14.61 14.79 14.06 14.25 4,389,526 +0.07(+0.49%)
Jul 19, 2024 14.40 14.56 13.90 14.18 4,259,285 -0.47(-3.21%)
Jul 18, 2024 15.18 15.63 14.62 14.65 8,184,680 -0.63(-4.12%)
Jul 17, 2024 16.44 17.23 15.23 15.28 17,504,628 +0.20(+1.33%)
Jul 16, 2024 14.56 15.20 14.23 15.08 7,370,959 +0.54(+3.71%)
Jul 15, 2024 13.19 14.56 12.90 14.54 8,586,573 +0.57(+4.08%)
Jul 12, 2024 13.57 14.27 13.57 13.97 5,274,586 +0.60(+4.49%)
Jul 11, 2024 13.45 13.59 12.97 13.37 4,451,922 +0.57(+4.45%)
Jul 10, 2024 12.48 12.88 12.07 12.80 3,529,956 +0.54(+4.40%)
Jul 09, 2024 12.39 12.43 12.02 12.26 3,650,309 -0.15(-1.21%)
Jul 08, 2024 12.32 12.81 12.26 12.41 4,223,249 +0.25(+2.06%)
Jul 05, 2024 11.82 12.24 11.71 12.16 5,250,384 +0.31(+2.62%)
Jul 03, 2024 11.19 11.89 11.01 11.85 5,257,961 +1.03(+9.52%)
Jul 02, 2024 11.33 11.69 10.64 10.82 8,677,246 -0.55(-4.84%)
Jul 01, 2024 12.32 12.44 11.36 11.37 5,648,861 -0.87(-7.11%)
Jun 28, 2024 12.92 13.05 12.08 12.24 10,133,626 -0.80(-6.13%)
Jun 27, 2024 12.43 13.26 12.36 13.04 4,762,043 +0.42(+3.33%)
Jun 26, 2024 13.23 13.34 12.59 12.62 5,399,382 -0.70(-5.26%)
Jun 25, 2024 13.03 13.33 12.76 13.32 3,907,275 +0.08(+0.60%)
Jun 24, 2024 12.83 13.26 12.76 13.24 4,853,552 +0.42(+3.28%)
Jun 21, 2024 13.85 13.89 12.82 12.82 8,495,934 -1.19(-8.49%)
Jun 20, 2024 13.51 14.21 13.34 14.01 4,664,072 +0.36(+2.64%)
Jun 18, 2024 13.87 14.02 13.57 13.65 6,893,618 -0.30(-2.15%)
Jun 17, 2024 14.10 14.25 13.58 13.95 5,402,990 -0.38(-2.65%)
Jun 14, 2024 14.86 14.92 13.91 14.33 5,936,773 -0.77(-5.10%)
Jun 13, 2024 15.20 15.85 15.08 15.10 4,713,786 -0.21(-1.37%)
Jun 12, 2024 15.59 16.24 15.16 15.31 7,850,287 +0.56(+3.80%)
Jun 11, 2024 14.91 15.00 14.41 14.75 4,590,122 -0.38(-2.51%)
Jun 10, 2024 14.75 15.75 14.65 15.13 5,176,509 +0.29(+1.95%)
Jun 07, 2024 14.98 15.11 14.63 14.84 4,841,998 -0.51(-3.32%)
Jun 06, 2024 15.53 15.75 15.04 15.35 4,221,779 -0.33(-2.10%)
Jun 05, 2024 15.14 15.94 14.70 15.68 5,944,423 +0.66(+4.39%)
Jun 04, 2024 15.50 15.51 14.68 15.02 6,328,942 -0.73(-4.63%)
Jun 03, 2024 16.89 17.00 15.69 15.75 6,798,174 -0.57(-3.49%)
May 31, 2024 16.83 17.71 15.84 16.32 8,257,718 -0.32(-1.92%)
May 30, 2024 15.72 16.83 15.62 16.64 8,515,490 +1.12(+7.22%)
May 29, 2024 16.00 16.13 15.37 15.52 6,898,816 -1.01(-6.11%)
May 28, 2024 16.55 17.34 16.37 16.53 15,970,419 +0.24(+1.47%)
May 24, 2024 15.73 16.50 15.28 16.29 21,043,656 +0.56(+3.56%)
May 23, 2024 16.76 17.23 15.65 15.73 16,081,874 -1.27(-7.47%)
May 22, 2024 15.25 18.14 15.18 17.00 30,137,454 +1.87(+12.36%)
May 21, 2024 13.14 15.14 12.99 15.13 17,394,284 +2.21(+17.11%)
May 20, 2024 12.53 13.12 12.40 12.92 5,501,784 +0.59(+4.79%)
May 17, 2024 12.18 12.34 11.98 12.33 3,969,194 +0.10(+0.82%)
May 16, 2024 12.78 12.81 11.93 12.23 5,815,764 -0.63(-4.90%)
May 15, 2024 12.85 13.09 12.23 12.86 7,400,557 +0.38(+3.04%)
May 14, 2024 12.04 13.07 12.04 12.48 7,285,291 +0.93(+8.05%)
May 13, 2024 11.19 12.29 11.19 11.55 5,784,281 +0.39(+3.49%)
May 10, 2024 12.50 13.54 11.13 11.16 11,544,470 -0.58(-4.94%)
May 09, 2024 11.81 12.04 11.59 11.74 6,518,418 -0.06(-0.51%)
May 08, 2024 11.48 11.81 11.22 11.80 3,165,280 +0.03(+0.25%)
May 07, 2024 12.20 12.33 11.75 11.77 5,614,651 -0.43(-3.52%)
May 06, 2024 11.94 12.37 11.94 12.20 3,892,369 +0.40(+3.39%)
May 03, 2024 11.84 12.23 11.60 11.80 4,200,425 +0.36(+3.15%)
May 02, 2024 11.66 11.66 11.20 11.44 3,570,985 +0.13(+1.15%)
May 01, 2024 11.13 11.90 11.05 11.31 4,543,733 +0.18(+1.62%)
Apr 30, 2024 10.99 11.44 10.75 11.13 6,191,559 +0.14(+1.27%)
Apr 29, 2024 10.79 11.19 10.72 10.99 5,281,186 +0.39(+3.68%)
Apr 26, 2024 9.580 10.66 9.460 10.60 7,016,800 +1.05(+10.99%)
Apr 25, 2024 9.390 9.580 9.120 9.550 5,108,203 -0.09(-0.93%)
Apr 24, 2024 9.820 9.895 9.500 9.640 3,900,197 -0.19(-1.93%)
Apr 23, 2024 9.350 10.28 9.300 9.830 6,507,385 +0.51(+5.47%)
Apr 22, 2024 9.780 9.780 9.140 9.320 6,705,376 -0.31(-3.22%)
Apr 19, 2024 9.720 9.840 9.500 9.630 14,916,317 -0.12(-1.23%)
Apr 18, 2024 9.860 10.08 9.590 9.750 4,235,313 -0.05(-0.51%)
Apr 17, 2024 9.950 10.04 9.745 9.800 4,282,868 -0.08(-0.81%)
Apr 16, 2024 10.09 10.21 9.750 9.880 7,562,525 -0.36(-3.52%)
Apr 15, 2024 10.58 10.75 10.19 10.24 5,981,573 -0.50(-4.66%)
Apr 12, 2024 11.29 11.44 10.60 10.74 4,358,569 -0.64(-5.62%)
Apr 11, 2024 11.51 11.62 10.88 11.38 3,708,669 -0.04(-0.35%)
Apr 10, 2024 11.16 11.52 11.05 11.42 5,143,683 -0.46(-3.87%)
Apr 09, 2024 12.00 12.51 11.78 11.88 5,137,453 +0.21(+1.80%)
Apr 08, 2024 11.91 12.04 11.63 11.67 3,684,150 -0.02(-0.17%)
Apr 05, 2024 11.80 12.08 11.61 11.69 3,905,359 -0.10(-0.85%)
Apr 04, 2024 12.00 12.50 11.69 11.79 5,885,497 +0.08(+0.68%)
Apr 03, 2024 11.53 11.79 11.24 11.71 4,258,607 -0.04(-0.34%)
Apr 02, 2024 11.50 11.88 11.22 11.75 6,355,368 +0.02(+0.17%)
Apr 01, 2024 11.75 11.76 11.09 11.73 5,554,849 +0.49(+4.36%)
Mar 28, 2024 11.03 11.28 11.28 11.24 4,258,035 +0.21(+1.90%)
Mar 27, 2024 10.85 11.16 10.71 11.03 4,737,504 +0.23(+2.13%)
Mar 26, 2024 10.25 11.22 10.24 10.80 10,853,318 +0.76(+7.57%)
Mar 25, 2024 9.910 10.25 9.850 10.04 5,253,987 +0.17(+1.72%)
Mar 22, 2024 9.810 9.920 9.575 9.870 3,158,810 +0.05(+0.51%)
Mar 21, 2024 9.640 10.00 9.530 9.820 3,511,137 +0.23(+2.40%)
Mar 20, 2024 9.390 9.725 9.160 9.590 3,460,803 +0.12(+1.27%)
Mar 19, 2024 9.500 9.660 9.270 9.470 3,798,616 -0.31(-3.17%)
Mar 18, 2024 9.290 9.880 9.100 9.780 6,003,069 +0.52(+5.62%)
Mar 15, 2024 9.100 9.270 8.995 9.260 4,955,258 +0.23(+2.55%)
Mar 14, 2024 10.05 10.16 8.820 9.030 9,733,994 -1.00(-9.97%)
Mar 13, 2024 10.20 10.53 9.980 10.03 3,621,035 -0.27(-2.62%)
Mar 12, 2024 10.53 10.62 10.03 10.30 4,370,441 -0.16(-1.53%)
Mar 11, 2024 10.29 10.72 10.23 10.46 4,495,261 +0.15(+1.45%)
Mar 08, 2024 10.62 10.92 10.29 10.31 5,367,990 -0.13(-1.25%)
Mar 07, 2024 9.660 10.49 9.560 10.44 7,839,532 +0.90(+9.43%)
Mar 06, 2024 9.780 9.810 8.950 9.540 7,995,389 +0.42(+4.61%)
Mar 05, 2024 8.880 9.300 8.780 9.120 5,999,225 +0.09(+1.00%)
Mar 04, 2024 9.100 9.130 8.680 9.030 4,579,738 -0.05(-0.55%)
Mar 01, 2024 8.760 9.140 8.415 9.080 6,885,099 +0.31(+3.53%)
Feb 29, 2024 9.160 9.375 8.740 8.770 4,338,349 -0.22(-2.45%)
Feb 28, 2024 9.200 9.430 8.950 8.990 3,959,009 -0.33(-3.54%)
Feb 27, 2024 8.900 9.340 8.805 9.320 7,282,004 +0.62(+7.13%)
Feb 26, 2024 8.590 8.780 8.430 8.700 5,841,113 +0.12(+1.40%)
Feb 23, 2024 8.550 8.800 8.412 8.580 5,606,515 -0.02(-0.23%)
Feb 22, 2024 9.040 9.040 8.445 8.600 7,489,561 -0.36(-4.02%)
Feb 21, 2024 8.830 8.990 8.700 8.960 6,396,588 +0.04(+0.45%)
Feb 20, 2024 9.670 9.800 8.780 8.920 12,665,510 -0.96(-9.72%)
Feb 16, 2024 9.000 9.950 8.980 9.880 27,137,472 -2.09(-17.46%)
Feb 15, 2024 11.66 12.05 11.65 11.97 7,405,333 +0.26(+2.22%)
Feb 14, 2024 11.51 11.78 11.24 11.71 4,922,882 +0.46(+4.09%)
Feb 13, 2024 11.54 11.72 11.05 11.25 5,170,567 -1.07(-8.69%)
Feb 12, 2024 11.57 12.46 11.49 12.32 4,880,868 +0.79(+6.85%)
Feb 09, 2024 11.57 11.71 11.28 11.53 4,078,347 +0.01(+0.09%)
Feb 08, 2024 11.27 11.59 11.15 11.52 2,993,178 +0.22(+1.95%)
Feb 07, 2024 11.54 11.61 11.07 11.30 2,931,192 -0.01(-0.09%)
Feb 06, 2024 10.95 11.36 10.83 11.31 3,345,770 +0.28(+2.54%)
Feb 05, 2024 11.32 11.42 10.72 11.03 3,860,662 -0.57(-4.91%)
Feb 02, 2024 11.80 12.00 11.37 11.60 4,720,477 -0.41(-3.41%)
Feb 01, 2024 12.04 12.42 11.51 12.01 6,548,840 +0.69(+6.10%)
Jan 31, 2024 11.53 12.24 11.29 11.32 5,963,812 -0.04(-0.35%)
Jan 30, 2024 11.73 11.75 11.30 11.36 4,178,134 -0.54(-4.54%)
Jan 29, 2024 11.50 11.92 11.06 11.90 8,672,266 -0.57(-4.57%)
Jan 26, 2024 12.65 12.86 12.43 12.47 3,340,463 +0.00(+0.00%)
Jan 25, 2024 12.18 12.62 12.00 12.47 4,442,503 +0.60(+5.05%)
Jan 24, 2024 12.27 12.57 11.82 11.87 4,780,935 -0.06(-0.50%)
Jan 23, 2024 11.99 12.32 11.67 11.93 5,134,551 -0.13(-1.08%)
Jan 22, 2024 11.59 12.35 11.51 12.06 5,633,721 +0.66(+5.79%)
Jan 19, 2024 11.22 11.43 10.96 11.40 5,533,269 +0.13(+1.15%)
Jan 18, 2024 11.30 11.45 10.95 11.27 7,789,584 +0.01(+0.09%)
Jan 17, 2024 11.40 11.66 11.14 11.26 4,644,441 -0.59(-4.98%)
Jan 16, 2024 12.45 12.47 11.71 11.85 6,178,572 -0.88(-6.91%)
Jan 12, 2024 13.15 13.22 12.61 12.73 3,556,419 -0.24(-1.85%)
Jan 11, 2024 13.31 13.39 12.48 12.97 4,258,268 -0.50(-3.71%)
Jan 10, 2024 14.11 14.23 13.16 13.47 5,004,913 +0.15(+1.13%)
Jan 09, 2024 13.56 13.63 13.22 13.32 3,907,747 -0.57(-4.10%)
Jan 08, 2024 13.69 13.95 13.32 13.89 2,947,388 +0.12(+0.87%)
Jan 05, 2024 13.75 14.39 13.64 13.77 2,772,560 -0.14(-1.01%)
Jan 04, 2024 13.95 14.21 13.85 13.91 2,075,144 -0.11(-0.78%)
Jan 03, 2024 14.36 14.37 13.75 14.02 3,649,578 -0.74(-5.01%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.