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 )

3.410 +0.020 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 6.240 6.305 6.072 6.158 97,586 -0.15(-2.36%)
Jan 30, 2019 6.300 6.330 6.060 6.307 118,124 +0.07(+1.08%)
Jan 29, 2019 6.480 6.600 6.120 6.240 96,259 -0.24(-3.69%)
Jan 28, 2019 6.600 6.684 6.360 6.479 63,398 +0.03(+0.54%)
Jan 25, 2019 6.600 6.600 6.300 6.444 83,116 +0.20(+3.27%)
Jan 24, 2019 6.240 6.600 6.120 6.240 109,242 +0.00(+0.00%)
Jan 23, 2019 6.480 6.480 6.120 6.240 128,002 -0.12(-1.89%)
Jan 22, 2019 6.840 6.840 6.360 6.360 111,902 -0.36(-5.36%)
Jan 18, 2019 6.600 7.200 6.360 6.720 203,316 +0.24(+3.70%)
Jan 17, 2019 6.600 6.720 6.360 6.480 99,966 -0.02(-0.26%)
Jan 16, 2019 6.720 6.960 6.361 6.497 126,136 -0.22(-3.32%)
Jan 15, 2019 6.480 6.960 6.240 6.720 227,678 +0.20(+3.09%)
Jan 14, 2019 6.240 6.876 6.240 6.518 179,436 +0.28(+4.46%)
Jan 11, 2019 6.600 6.600 6.120 6.240 174,483 -0.32(-4.85%)
Jan 10, 2019 7.200 7.200 6.468 6.558 204,408 -0.16(-2.36%)
Jan 09, 2019 7.200 7.200 6.480 6.716 329,836 -0.36(-5.14%)
Jan 08, 2019 7.200 7.200 6.720 7.080 126,679 +0.14(+1.95%)
Jan 07, 2019 6.720 7.019 6.415 6.944 131,842 +0.26(+3.90%)
Jan 04, 2019 6.480 6.900 6.360 6.684 92,516 +0.09(+1.31%)
Jan 03, 2019 6.840 6.960 6.370 6.598 128,093 -0.20(-2.98%)
Jan 02, 2019 6.600 6.973 6.252 6.800 249,399 +0.20(+3.04%)
Dec 31, 2018 7.320 7.440 6.480 6.600 265,533 -0.72(-9.84%)
Dec 28, 2018 6.840 7.440 6.600 7.320 276,800 +0.72(+10.89%)
Dec 27, 2018 7.310 7.440 6.253 6.601 106,583 -0.36(-5.19%)
Dec 26, 2018 6.480 7.560 6.300 6.962 196,930 +0.71(+11.36%)
Dec 24, 2018 6.060 6.480 5.640 6.252 103,675 -0.11(-1.70%)
Dec 21, 2018 6.120 6.480 6.000 6.360 156,433 +0.62(+10.74%)
Dec 20, 2018 6.360 6.720 5.640 5.743 139,159 -0.55(-8.79%)
Dec 19, 2018 6.120 6.480 6.036 6.296 80,585 +0.17(+2.84%)
Dec 18, 2018 5.880 6.228 5.760 6.122 84,396 +0.24(+4.12%)
Dec 17, 2018 6.600 6.720 5.880 5.880 142,729 -0.84(-12.50%)
Dec 14, 2018 6.840 6.960 6.720 6.720 80,416 +0.00(+0.00%)
Dec 13, 2018 7.080 7.080 6.720 6.720 66,945 -0.36(-5.08%)
Dec 12, 2018 7.200 7.320 6.840 7.080 78,789 +0.00(+0.07%)
Dec 11, 2018 7.200 7.439 6.913 7.075 98,350 +0.17(+2.45%)
Dec 10, 2018 7.679 7.679 6.840 6.906 183,286 -0.65(-8.65%)
Dec 07, 2018 8.040 8.040 7.320 7.560 91,766 -0.14(-1.85%)
Dec 06, 2018 7.680 7.860 7.200 7.703 119,002 +0.02(+0.30%)
Dec 04, 2018 8.040 8.640 7.680 7.680 111,608 -0.31(-3.89%)
Dec 03, 2018 8.760 8.866 7.920 7.991 78,777 -0.47(-5.55%)
Nov 30, 2018 8.640 8.832 7.956 8.460 77,558 -0.01(-0.14%)
Nov 29, 2018 8.400 8.639 7.812 8.472 66,842 +0.31(+3.82%)
Nov 28, 2018 8.040 8.280 7.440 8.160 144,832 +0.12(+1.49%)
Nov 27, 2018 8.520 8.520 8.040 8.040 90,030 -0.42(-4.92%)
Nov 26, 2018 9.240 9.240 8.340 8.456 100,616 -0.78(-8.48%)
Nov 23, 2018 9.240 9.360 8.640 9.240 50,591 +0.00(+0.00%)
Nov 21, 2018 9.240 9.240 9.240 0 +0.72(+8.45%)
Nov 20, 2018 9.720 9.840 8.400 8.520 278,813 -1.46(-14.61%)
Nov 19, 2018 10.20 10.56 9.840 9.978 43,508 -0.22(-2.18%)
Nov 16, 2018 10.44 10.68 10.20 10.20 36,683 -0.36(-3.41%)
Nov 15, 2018 10.44 10.68 10.08 10.56 28,068 -0.03(-0.28%)
Nov 14, 2018 10.62 10.80 10.38 10.59 31,944 +0.15(+1.44%)
Nov 13, 2018 10.80 10.80 10.20 10.44 23,024 +0.00(+0.00%)
Nov 12, 2018 10.56 10.80 10.32 10.44 24,563 -0.12(-1.14%)
Nov 09, 2018 10.80 11.16 10.56 10.56 26,308 -0.34(-3.12%)
Nov 08, 2018 11.57 11.64 10.80 10.90 42,600 -0.38(-3.37%)
Nov 07, 2018 11.16 11.40 11.04 11.28 32,456 +0.20(+1.84%)
Nov 06, 2018 11.32 11.45 10.80 11.08 43,687 +0.28(+2.56%)
Nov 05, 2018 10.56 11.40 10.44 10.80 64,989 +0.36(+3.45%)
Nov 02, 2018 10.68 10.80 10.20 10.44 43,566 -0.24(-2.25%)
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.