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:

Fuelcell Energy Inc (NQ: FCEL )

1.190 +0.030 (+2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 1.670 1.690 1.550 1.590 14,773,300 -0.10(-5.92%)
Jan 30, 2020 1.650 1.730 1.650 1.690 7,886,431 -0.04(-2.31%)
Jan 29, 2020 1.950 1.950 1.620 1.730 30,481,704 -0.08(-4.42%)
Jan 28, 2020 1.660 1.850 1.630 1.810 25,460,888 +0.27(+17.53%)
Jan 27, 2020 1.700 1.710 1.500 1.540 28,240,808 -0.28(-15.38%)
Jan 24, 2020 1.870 1.925 1.790 1.820 18,635,900 +0.06(+3.41%)
Jan 23, 2020 1.950 1.950 1.700 1.760 53,430,768 -0.46(-20.72%)
Jan 22, 2020 2.160 2.480 2.020 2.220 74,467,704 -0.66(-22.92%)
Jan 21, 2020 2.600 3.000 2.510 2.880 61,855,464 +0.48(+20.00%)
Jan 17, 2020 2.300 2.420 2.270 2.400 24,080,700 +0.16(+7.14%)
Jan 16, 2020 2.200 2.330 2.180 2.240 20,453,104 +0.07(+3.23%)
Jan 15, 2020 2.060 2.240 2.060 2.170 17,007,604 +0.09(+4.33%)
Jan 14, 2020 2.060 2.160 2.010 2.080 19,921,054 +0.03(+1.46%)
Jan 13, 2020 2.130 2.170 1.980 2.050 25,081,428 -0.17(-7.66%)
Jan 10, 2020 2.180 2.230 2.060 2.220 19,153,800 +0.03(+1.37%)
Jan 09, 2020 2.370 2.420 2.130 2.190 29,684,328 -0.10(-4.37%)
Jan 08, 2020 2.020 2.360 1.970 2.290 33,640,900 +0.21(+10.10%)
Jan 07, 2020 2.170 2.170 1.960 2.080 27,076,712 -0.14(-6.31%)
Jan 06, 2020 2.310 2.350 2.130 2.220 34,963,544 +0.16(+7.77%)
Jan 03, 2020 1.770 2.180 1.710 2.060 55,825,000 +0.05(+2.49%)
Jan 02, 2020 2.770 2.930 1.870 2.010 139,804,256 -0.50(-19.92%)
Dec 31, 2019 2.190 2.750 1.960 2.510 151,515,200 +0.83(+49.40%)
Dec 30, 2019 1.440 1.690 1.330 1.680 63,501,836 +0.41(+32.28%)
Dec 27, 2019 1.400 1.600 1.240 1.270 82,800,896 +0.14(+12.39%)
Dec 26, 2019 0.8600 1.130 0.8400 1.130 44,631,620 +0.31(+37.49%)
Dec 24, 2019 0.8150 0.8700 0.8100 0.8219 9,758,800 -0.02(-2.15%)
Dec 23, 2019 0.7700 0.8500 0.7500 0.8400 20,865,720 +0.06(+7.61%)
Dec 20, 2019 0.7300 0.7806 0.7128 0.7806 23,629,900 +0.09(+13.62%)
Dec 19, 2019 0.6800 0.6870 0.6630 0.6870 4,607,063 -0.00(-0.43%)
Dec 18, 2019 0.6800 0.6900 0.6600 0.6900 6,694,386 +0.00(+0.00%)
Dec 17, 2019 0.6500 0.7040 0.6407 0.6900 8,744,106 +0.02(+3.25%)
Dec 16, 2019 0.6400 0.6750 0.6200 0.6683 12,061,328 -0.02(-2.32%)
Dec 13, 2019 0.7647 0.7800 0.6400 0.6842 29,036,200 -0.02(-3.28%)
Dec 12, 2019 0.6203 0.7600 0.6203 0.7074 50,385,892 +0.14(+25.54%)
Dec 11, 2019 0.5300 0.5990 0.5110 0.5635 16,382,037 +0.03(+6.52%)
Dec 10, 2019 0.5050 0.5388 0.4759 0.5290 13,390,152 +0.02(+3.73%)
Dec 09, 2019 0.5500 0.5500 0.5100 0.5100 11,081,673 -0.05(-9.72%)
Dec 06, 2019 0.5850 0.5900 0.5440 0.5649 7,885,500 -0.02(-2.60%)
Dec 05, 2019 0.6200 0.6200 0.5700 0.5800 8,124,520 -0.03(-4.92%)
Dec 04, 2019 0.5500 0.6300 0.5500 0.6100 17,887,708 +0.07(+11.95%)
Dec 03, 2019 0.5688 0.5950 0.5370 0.5449 16,702,694 -0.04(-6.05%)
Dec 02, 2019 0.6800 0.6800 0.5600 0.5800 26,408,148 -0.10(-14.43%)
Nov 29, 2019 0.7000 0.7100 0.6713 0.6778 9,260,700 -0.04(-5.86%)
Nov 27, 2019 0.7389 0.7389 0.7001 0.7200 8,795,000 -0.02(-2.85%)
Nov 26, 2019 0.7800 0.7800 0.7000 0.7411 15,804,075 -0.04(-5.59%)
Nov 25, 2019 0.7850 0.8200 0.7510 0.7850 15,605,144 +0.03(+3.29%)
Nov 22, 2019 0.7600 0.7860 0.7300 0.7600 9,668,000 -0.01(-1.81%)
Nov 21, 2019 0.8702 0.8800 0.7610 0.7740 20,351,598 -0.02(-2.03%)
Nov 20, 2019 0.6700 0.8000 0.6400 0.7900 32,638,088 +0.06(+8.22%)
Nov 19, 2019 0.8319 0.8490 0.6800 0.7300 29,833,016 -0.14(-16.09%)
Nov 18, 2019 0.8625 0.9200 0.8340 0.8700 29,520,768 +0.05(+5.45%)
Nov 15, 2019 0.8260 0.8670 0.7289 0.8250 49,138,100 -0.06(-7.21%)
Nov 14, 2019 0.8900 1.000 0.8110 0.8891 100,194,816 +0.08(+9.77%)
Nov 13, 2019 0.6000 0.9000 0.5980 0.8100 150,411,104 +0.27(+48.62%)
Nov 12, 2019 0.4789 0.5647 0.4630 0.5450 52,516,688 +0.09(+20.84%)
Nov 11, 2019 0.4322 0.4900 0.4322 0.4510 27,600,934 +0.02(+3.70%)
Nov 08, 2019 0.4201 0.4650 0.3883 0.4349 33,346,200 +0.02(+6.07%)
Nov 07, 2019 0.5000 0.5200 0.4000 0.4100 45,027,360 -0.13(-24.07%)
Nov 06, 2019 0.5800 0.6300 0.4220 0.5400 185,402,688 +0.27(+101.57%)
Nov 05, 2019 0.2700 0.2710 0.2560 0.2679 5,775,832 -0.00(-0.78%)
Nov 04, 2019 0.2600 0.2800 0.2500 0.2700 6,447,766 +0.01(+3.45%)
Nov 01, 2019 0.2398 0.2650 0.2373 0.2610 10,362,700 +0.02(+9.53%)
Oct 31, 2019 0.2400 0.2410 0.2270 0.2383 5,711,968 -0.00(-1.53%)
Oct 30, 2019 0.2500 0.2520 0.2396 0.2420 5,565,898 -0.01(-2.02%)
Oct 29, 2019 0.2750 0.2760 0.2425 0.2470 11,888,377 -0.03(-10.41%)
Oct 28, 2019 0.2798 0.2950 0.2700 0.2757 14,010,872 -0.04(-12.75%)
Oct 25, 2019 0.3255 0.3255 0.3060 0.3160 5,605,400 -0.01(-1.56%)
Oct 24, 2019 0.3100 0.3280 0.3060 0.3210 7,643,468 +0.01(+3.85%)
Oct 23, 2019 0.3090 0.3177 0.2980 0.3091 3,858,908 +0.00(+0.03%)
Oct 22, 2019 0.3100 0.3140 0.2939 0.3090 3,588,714 -0.01(-1.59%)
Oct 21, 2019 0.2915 0.3240 0.2840 0.3140 8,686,209 +0.03(+9.03%)
Oct 18, 2019 0.2932 0.2950 0.2856 0.2880 3,186,100 -0.01(-1.77%)
Oct 17, 2019 0.2900 0.2980 0.2811 0.2932 4,044,989 +0.00(+0.27%)
Oct 16, 2019 0.2800 0.2925 0.2630 0.2924 7,364,666 +0.01(+2.60%)
Oct 15, 2019 0.2964 0.2975 0.2800 0.2850 9,573,679 -0.01(-1.72%)
Oct 14, 2019 0.3000 0.3000 0.2900 0.2900 6,700,321 -0.01(-2.39%)
Oct 11, 2019 0.3040 0.3047 0.2950 0.2971 8,372,300 -0.00(-1.62%)
Oct 10, 2019 0.3092 0.3096 0.3000 0.3020 10,382,346 -0.01(-2.58%)
Oct 09, 2019 0.3300 0.3300 0.3100 0.3100 6,009,767 -0.02(-6.06%)
Oct 08, 2019 0.3200 0.3300 0.3100 0.3300 4,118,767 +0.01(+3.42%)
Oct 07, 2019 0.3070 0.3400 0.3020 0.3191 13,303,748 -0.04(-12.17%)
Oct 04, 2019 0.3449 0.3660 0.3300 0.3633 11,498,001 -0.00(-1.12%)
Oct 03, 2019 0.3900 0.4150 0.3510 0.3674 32,098,524 +0.05(+16.08%)
Oct 02, 2019 0.3180 0.3190 0.3017 0.3165 8,499,174 -0.00(-1.46%)
Oct 01, 2019 0.3225 0.3280 0.3050 0.3212 5,339,018 -0.01(-1.89%)
Sep 30, 2019 0.3390 0.3450 0.3130 0.3274 7,467,924 -0.00(-0.64%)
Sep 27, 2019 0.3000 0.3295 0.2900 0.3295 12,583,900 +0.03(+9.83%)
Sep 26, 2019 0.3200 0.3200 0.3000 0.3000 10,941,399 -0.02(-6.10%)
Sep 25, 2019 0.3337 0.3360 0.3170 0.3195 11,105,162 -0.02(-6.03%)
Sep 24, 2019 0.3500 0.3600 0.3400 0.3400 10,778,420 -0.02(-5.32%)
Sep 23, 2019 0.3700 0.3700 0.3550 0.3591 6,627,685 -0.00(-0.86%)
Sep 20, 2019 0.3703 0.3748 0.3600 0.3622 8,752,800 -0.01(-1.71%)
Sep 19, 2019 0.3770 0.3770 0.3600 0.3685 9,169,104 +0.01(+2.36%)
Sep 18, 2019 0.3800 0.3900 0.3600 0.3600 11,264,555 -0.02(-5.26%)
Sep 17, 2019 0.4000 0.4100 0.3800 0.3800 10,751,653 -0.02(-5.35%)
Sep 16, 2019 0.4085 0.4250 0.4000 0.4015 17,878,988 +0.00(+0.35%)
Sep 13, 2019 0.4000 0.4150 0.3800 0.4001 21,764,300 +0.04(+10.37%)
Sep 12, 2019 0.3550 0.4200 0.3510 0.3625 27,941,412 +0.01(+2.08%)
Sep 11, 2019 0.4300 0.4367 0.3550 0.3551 43,214,396 -0.06(-15.45%)
Sep 10, 2019 0.6500 0.6500 0.4100 0.4200 58,614,788 -0.22(-34.38%)
Sep 09, 2019 0.5000 0.6400 0.4800 0.6400 63,391,952 +0.24(+60.16%)
Sep 06, 2019 0.3850 0.4300 0.3820 0.3996 15,745,200 +0.03(+7.53%)
Sep 05, 2019 0.3500 0.3900 0.3425 0.3716 11,688,008 +0.03(+9.23%)
Sep 04, 2019 0.3400 0.3500 0.3311 0.3402 3,380,559 +0.00(+0.06%)
Sep 03, 2019 0.3500 0.3500 0.3300 0.3400 2,732,416 +0.01(+1.49%)
Aug 30, 2019 0.3207 0.3500 0.3207 0.3350 5,036,500 +0.01(+3.75%)
Aug 29, 2019 0.3249 0.3250 0.3156 0.3229 2,281,596 -0.00(-0.62%)
Aug 28, 2019 0.3210 0.3300 0.3100 0.3249 3,665,513 +0.00(+1.21%)
Aug 27, 2019 0.3280 0.3300 0.3200 0.3210 2,436,083 -0.01(-1.53%)
Aug 26, 2019 0.3364 0.3384 0.3199 0.3260 4,212,706 -0.01(-2.74%)
Aug 23, 2019 0.3480 0.3650 0.3314 0.3352 4,343,500 -0.00(-1.41%)
Aug 22, 2019 0.3300 0.3500 0.3300 0.3400 4,930,407 +0.02(+4.62%)
Aug 21, 2019 0.3300 0.3379 0.3174 0.3250 4,723,000 -0.01(-4.07%)
Aug 20, 2019 0.3500 0.3699 0.3320 0.3388 7,010,330 -0.03(-7.46%)
Aug 19, 2019 0.4010 0.4048 0.3550 0.3661 12,547,365 -0.01(-3.66%)
Aug 16, 2019 0.3580 0.4210 0.3550 0.3800 28,409,500 +0.03(+8.57%)
Aug 15, 2019 0.3100 0.4000 0.3000 0.3500 32,863,092 +0.04(+12.54%)
Aug 14, 2019 0.3300 0.3350 0.3031 0.3110 5,988,473 -0.01(-3.89%)
Aug 13, 2019 0.3495 0.3495 0.3110 0.3236 6,025,778 -0.02(-4.77%)
Aug 12, 2019 0.3488 0.3750 0.3250 0.3398 7,793,570 -0.01(-1.59%)
Aug 09, 2019 0.3084 0.3752 0.3030 0.3453 14,888,300 +0.05(+15.06%)
Aug 08, 2019 0.3175 0.3175 0.3000 0.3001 5,107,244 -0.01(-3.81%)
Aug 07, 2019 0.3250 0.3250 0.3000 0.3120 5,101,679 -0.01(-3.70%)
Aug 06, 2019 0.3350 0.3400 0.3100 0.3240 4,943,927 -0.02(-4.71%)
Aug 05, 2019 0.3300 0.3400 0.3100 0.3400 6,950,791 +0.00(+0.56%)
Aug 02, 2019 0.3171 0.3450 0.2900 0.3381 11,499,499 +0.03(+7.98%)
Aug 01, 2019 0.3400 0.3400 0.3100 0.3131 8,114,275 -0.03(-7.59%)
Jul 31, 2019 0.3350 0.3400 0.3150 0.3388 8,915,410 -0.01(-2.92%)
Jul 30, 2019 0.3600 0.3639 0.3350 0.3490 8,104,813 -0.01(-3.06%)
Jul 29, 2019 0.3800 0.3800 0.3400 0.3600 9,426,093 -0.02(-4.46%)
Jul 26, 2019 0.3920 0.4100 0.3550 0.3768 18,590,900 -0.00(-0.84%)
Jul 25, 2019 0.3800 0.4900 0.3700 0.3800 64,786,956 +0.05(+14.11%)
Jul 24, 2019 0.3500 0.3650 0.3100 0.3330 9,182,402 -0.03(-8.44%)
Jul 23, 2019 0.3545 0.3800 0.3450 0.3637 8,356,427 +0.00(+1.03%)
Jul 22, 2019 0.3200 0.3822 0.3100 0.3600 16,469,090 +0.01(+3.15%)
Jul 19, 2019 0.3853 0.3901 0.3050 0.3490 41,870,000 +0.04(+14.61%)
Jul 18, 2019 0.2975 0.3064 0.2610 0.3045 14,009,842 +0.00(+1.50%)
Jul 17, 2019 0.3240 0.3349 0.2890 0.3000 16,111,356 -0.02(-6.25%)
Jul 16, 2019 0.4000 0.4300 0.2900 0.3200 27,523,288 -0.06(-15.79%)
Jul 15, 2019 0.5700 0.5700 0.3600 0.3800 43,122,880 -0.34(-47.52%)
Jul 12, 2019 0.7600 0.8180 0.7000 0.7241 16,133,100 -0.05(-5.92%)
Jul 11, 2019 0.7600 0.9000 0.7401 0.7697 30,682,124 -0.03(-3.79%)
Jul 10, 2019 0.6600 0.8920 0.6501 0.8000 51,924,560 +0.18(+29.03%)
Jul 09, 2019 0.6600 0.7100 0.5000 0.6200 32,335,224 -0.13(-17.33%)
Jul 08, 2019 0.7600 0.7900 0.6900 0.7500 16,811,496 -0.05(-6.25%)
Jul 05, 2019 0.7600 0.8290 0.6750 0.8000 45,754,100 +0.08(+10.97%)
Jul 03, 2019 0.8800 1.000 0.6254 0.7209 112,343,904 +0.17(+31.07%)
Jul 02, 2019 0.3195 0.5800 0.3076 0.5500 141,235,536 +0.30(+116.54%)
Jul 01, 2019 0.1885 0.3080 0.1770 0.2540 51,871,184 +0.08(+43.99%)
Jun 28, 2019 0.1900 0.1900 0.1657 0.1764 10,981,899 -0.01(-6.42%)
Jun 27, 2019 0.2229 0.2230 0.1622 0.1885 32,310,620 +0.01(+6.92%)
Jun 26, 2019 0.1625 0.2100 0.1340 0.1763 25,732,906 +0.02(+13.74%)
Jun 25, 2019 0.1874 0.1889 0.1500 0.1550 8,922,453 -0.03(-15.62%)
Jun 24, 2019 0.2090 0.2100 0.1818 0.1837 8,586,284 -0.02(-8.20%)
Jun 21, 2019 0.2300 0.2310 0.1950 0.2001 8,162,800 -0.02(-7.23%)
Jun 20, 2019 0.2761 0.2761 0.2050 0.2157 9,412,798 -0.02(-7.98%)
Jun 19, 2019 0.3165 0.3200 0.2271 0.2344 9,244,352 -0.08(-24.39%)
Jun 18, 2019 0.3000 0.3500 0.3000 0.3100 4,909,216 -0.02(-6.06%)
Jun 17, 2019 0.3527 0.3645 0.3018 0.3300 3,342,843 -0.03(-8.33%)
Jun 14, 2019 0.4450 0.4450 0.3500 0.3600 4,079,000 -0.07(-16.28%)
Jun 13, 2019 0.4700 0.5200 0.3800 0.4300 6,592,115 -0.08(-15.74%)
Jun 12, 2019 0.3100 0.8444 0.2010 0.5103 26,100,976 +0.11(+27.57%)
Jun 11, 2019 0.4600 0.4600 0.3800 0.4000 2,176,242 -0.04(-8.34%)
Jun 10, 2019 0.5500 0.5500 0.4137 0.4364 3,524,878 -0.14(-24.84%)
Jun 07, 2019 0.5600 0.6600 0.5300 0.5806 1,893,600 -0.06(-9.28%)
Jun 06, 2019 0.7800 0.7800 0.4600 0.6400 6,225,914 -0.14(-17.95%)
Jun 05, 2019 1.150 1.170 0.7000 0.7800 4,681,853 -0.39(-33.33%)
Jun 04, 2019 1.170 1.200 1.130 1.170 503,016 +0.01(+0.86%)
Jun 03, 2019 1.160 1.200 1.150 1.160 503,447 -0.03(-2.52%)
May 31, 2019 1.220 1.230 1.170 1.190 604,100 -0.06(-4.80%)
May 30, 2019 1.270 1.330 1.240 1.250 560,474 -0.03(-2.34%)
May 29, 2019 1.380 1.390 1.260 1.280 706,497 -0.07(-5.19%)
May 28, 2019 1.270 1.400 1.250 1.350 1,041,099 +0.10(+8.00%)
May 24, 2019 1.300 1.340 1.220 1.250 1,468,400 -0.02(-1.57%)
May 23, 2019 1.190 1.350 1.140 1.270 1,025,698 +0.08(+6.72%)
May 22, 2019 1.180 1.230 1.120 1.190 765,927 -0.01(-0.83%)
May 21, 2019 1.490 1.490 1.190 1.200 1,852,570 -0.12(-9.09%)
May 20, 2019 1.110 1.660 1.040 1.320 2,786,944 +0.22(+20.00%)
May 17, 2019 1.220 1.230 1.080 1.100 1,606,800 -0.13(-10.57%)
May 16, 2019 1.260 1.340 1.210 1.230 1,660,285 -0.03(-2.38%)
May 15, 2019 1.220 1.290 1.210 1.260 984,466 -0.01(-0.79%)
May 14, 2019 1.540 1.540 1.200 1.270 2,640,343 -0.24(-15.89%)
May 13, 2019 1.750 1.780 1.500 1.510 1,483,643 -0.19(-11.18%)
May 10, 2019 1.640 1.800 1.630 1.700 1,460,300 +0.06(+3.66%)
May 09, 2019 2.110 2.200 1.600 1.640 2,696,651 -0.76(-31.67%)
May 08, 2019 2.640 2.760 2.400 2.400 747,259 -0.28(-10.55%)
May 07, 2019 2.760 2.808 2.640 2.683 327,172 -0.04(-1.32%)
May 06, 2019 2.923 2.928 2.700 2.719 383,936 -0.21(-7.17%)
May 03, 2019 2.856 3.000 2.646 2.929 544,033 +0.15(+5.22%)
May 02, 2019 2.832 2.880 2.666 2.784 316,949 -0.08(-2.89%)
May 01, 2019 3.144 3.180 2.707 2.867 683,690 -0.25(-8.12%)
Apr 30, 2019 2.880 3.480 2.760 3.120 1,634,058 +0.46(+17.43%)
Apr 29, 2019 2.880 2.933 2.580 2.657 380,747 -0.22(-7.71%)
Apr 26, 2019 3.060 3.120 2.761 2.879 437,191 -0.12(-4.04%)
Apr 25, 2019 3.480 3.480 2.880 3.000 575,029 -0.48(-13.79%)
Apr 24, 2019 3.060 4.440 3.060 3.480 2,161,863 +0.36(+11.54%)
Apr 23, 2019 2.640 3.120 2.580 3.120 409,824 +0.41(+15.04%)
Apr 22, 2019 2.700 2.714 2.460 2.712 301,619 +0.07(+2.73%)
Apr 18, 2019 2.520 2.640 2.400 2.640 256,725 +0.00(+0.00%)
Apr 17, 2019 3.000 3.000 2.400 2.640 664,290 -0.33(-11.15%)
Apr 16, 2019 3.134 3.257 2.892 2.971 546,672 -0.33(-9.96%)
Apr 15, 2019 3.258 3.342 3.132 3.300 176,044 -0.11(-3.17%)
Apr 12, 2019 3.360 3.480 3.240 3.408 191,475 -0.07(-2.07%)
Apr 11, 2019 3.480 3.480 3.360 3.480 211,554 -0.00(-0.03%)
Apr 10, 2019 3.480 3.540 3.300 3.481 198,052 +0.06(+1.83%)
Apr 09, 2019 3.540 3.599 3.240 3.419 334,053 -0.17(-4.65%)
Apr 08, 2019 3.840 3.840 3.360 3.586 275,388 -0.08(-2.19%)
Apr 05, 2019 3.600 3.798 3.520 3.666 632,475 +0.19(+5.34%)
Apr 04, 2019 3.600 3.619 3.120 3.480 386,412 +0.12(+3.57%)
Apr 03, 2019 3.120 3.360 3.000 3.360 247,715 +0.25(+7.94%)
Apr 02, 2019 3.300 3.300 3.000 3.113 266,418 -0.13(-3.93%)
Apr 01, 2019 3.120 3.240 3.000 3.240 269,864 +0.29(+9.67%)
Mar 29, 2019 3.120 3.120 2.873 2.954 452,266 -0.17(-5.31%)
Mar 28, 2019 3.600 3.600 3.000 3.120 403,240 -0.31(-8.93%)
Mar 27, 2019 3.720 3.720 3.396 3.426 210,836 -0.21(-5.71%)
Mar 26, 2019 3.778 3.778 3.540 3.634 196,088 -0.05(-1.46%)
Mar 25, 2019 3.828 3.947 3.390 3.688 294,161 +0.01(+0.20%)
Mar 22, 2019 4.080 4.080 3.660 3.680 278,266 -0.40(-9.79%)
Mar 21, 2019 3.840 4.080 3.840 4.080 243,661 +0.36(+9.68%)
Mar 20, 2019 3.960 4.080 3.600 3.720 322,532 -0.31(-7.74%)
Mar 19, 2019 4.308 4.320 3.864 4.032 339,779 -0.17(-4.00%)
Mar 18, 2019 4.320 4.560 4.200 4.200 245,418 -0.16(-3.66%)
Mar 15, 2019 4.561 4.680 4.320 4.360 307,650 -0.03(-0.68%)
Mar 14, 2019 4.752 4.764 4.200 4.390 465,859 -0.33(-6.90%)
Mar 13, 2019 4.920 5.040 4.621 4.715 288,096 -0.09(-1.77%)
Mar 12, 2019 5.040 5.040 4.800 4.800 192,591 -0.20(-3.94%)
Mar 11, 2019 5.200 5.200 4.800 4.997 265,788 -0.03(-0.53%)
Mar 08, 2019 5.160 5.268 4.920 5.023 221,800 -0.14(-2.65%)
Mar 07, 2019 5.160 5.880 4.920 5.160 566,565 -0.60(-10.42%)
Mar 06, 2019 5.880 6.000 5.640 5.760 245,742 -0.01(-0.10%)
Mar 05, 2019 6.300 6.300 5.542 5.766 253,915 -0.11(-1.94%)
Mar 04, 2019 5.820 6.612 5.641 5.880 549,104 +0.24(+4.26%)
Mar 01, 2019 5.760 5.760 5.400 5.640 169,233 -0.05(-0.86%)
Feb 28, 2019 5.760 5.879 5.520 5.689 185,948 +0.05(+0.87%)
Feb 27, 2019 5.640 6.000 5.520 5.640 256,466 +0.10(+1.73%)
Feb 26, 2019 5.880 6.240 5.400 5.544 572,626 -0.41(-6.93%)
Feb 25, 2019 7.008 7.080 5.880 5.957 621,634 -1.18(-16.57%)
Feb 22, 2019 7.596 7.800 6.936 7.140 419,200 +0.18(+2.57%)
Feb 21, 2019 9.840 9.844 6.714 6.961 1,463,203 -3.60(-34.08%)
Feb 20, 2019 9.876 11.28 9.876 10.56 880,366 +1.56(+17.33%)
Feb 19, 2019 8.160 9.120 7.920 9.000 486,891 +1.62(+21.95%)
Feb 15, 2019 6.720 7.980 6.720 7.380 432,066 +0.83(+12.74%)
Feb 14, 2019 5.880 6.600 5.820 6.546 182,276 +0.79(+13.65%)
Feb 13, 2019 5.160 5.880 5.160 5.760 123,306 +0.48(+9.09%)
Feb 12, 2019 5.426 5.460 5.160 5.280 53,644 +0.04(+0.80%)
Feb 11, 2019 5.479 5.479 5.160 5.238 79,393 -0.10(-1.91%)
Feb 08, 2019 5.280 5.568 5.280 5.340 60,850 -0.18(-3.26%)
Feb 07, 2019 5.880 5.880 5.160 5.520 181,551 -0.18(-3.20%)
Feb 06, 2019 5.760 6.030 5.640 5.702 165,848 +0.06(+1.11%)
Feb 05, 2019 5.640 6.000 5.640 5.640 110,538 -0.12(-2.08%)
Feb 04, 2019 6.120 6.120 5.760 5.760 192,464 -0.36(-5.88%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.