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 )

4.890 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 10, 2022 4.450 4.900 4.310 4.890 20,898,256 +0.63(+14.79%)
Aug 09, 2022 4.330 4.470 4.210 4.260 10,935,412 -0.21(-4.70%)
Aug 08, 2022 4.430 4.590 4.330 4.470 20,562,292 +0.32(+7.71%)
Aug 05, 2022 3.980 4.160 3.880 4.150 19,750,612 +0.22(+5.60%)
Aug 04, 2022 3.780 4.000 3.750 3.930 18,718,816 +0.17(+4.52%)
Aug 03, 2022 3.740 3.780 3.630 3.760 14,988,044 +0.06(+1.62%)
Aug 02, 2022 3.400 3.810 3.350 3.700 24,213,022 +0.27(+7.87%)
Aug 01, 2022 3.520 3.540 3.400 3.430 13,986,234 -0.16(-4.46%)
Jul 29, 2022 3.480 3.680 3.450 3.590 20,418,188 +0.02(+0.56%)
Jul 28, 2022 3.820 4.070 3.491 3.570 52,255,632 +0.18(+5.31%)
Jul 27, 2022 3.310 3.410 3.280 3.390 9,896,560 +0.15(+4.63%)
Jul 26, 2022 3.290 3.316 3.180 3.240 8,176,513 -0.10(-2.99%)
Jul 25, 2022 3.360 3.390 3.230 3.340 8,626,449 +0.01(+0.30%)
Jul 22, 2022 3.540 3.570 3.310 3.330 12,986,783 -0.21(-5.93%)
Jul 21, 2022 3.600 3.610 3.480 3.540 12,637,775 -0.06(-1.67%)
Jul 20, 2022 3.530 3.680 3.475 3.600 16,897,112 +0.09(+2.56%)
Jul 19, 2022 3.580 3.585 3.450 3.510 12,047,597 +0.01(+0.29%)
Jul 18, 2022 3.590 3.720 3.490 3.500 19,330,500 +0.01(+0.29%)
Jul 15, 2022 3.740 3.740 3.410 3.490 25,499,776 -0.29(-7.67%)
Jul 14, 2022 3.860 3.900 3.720 3.780 11,144,378 -0.17(-4.30%)
Jul 13, 2022 3.800 4.120 3.680 3.950 13,539,575 +0.01(+0.25%)
Jul 12, 2022 4.010 4.090 3.810 3.940 9,781,301 -0.09(-2.23%)
Jul 11, 2022 4.250 4.310 3.950 4.030 12,083,349 -0.29(-6.71%)
Jul 08, 2022 4.160 4.390 4.080 4.320 8,020,740 +0.09(+2.13%)
Jul 07, 2022 3.990 4.325 3.970 4.230 11,686,887 +0.25(+6.28%)
Jul 06, 2022 3.790 4.030 3.790 3.980 13,043,802 +0.14(+3.65%)
Jul 05, 2022 3.690 3.850 3.500 3.840 11,136,272 +0.06(+1.59%)
Jul 01, 2022 3.740 3.900 3.710 3.780 9,991,942 +0.03(+0.80%)
Jun 30, 2022 3.500 3.780 3.480 3.750 15,280,689 +0.16(+4.46%)
Jun 29, 2022 3.650 3.650 3.450 3.590 12,787,627 -0.11(-2.97%)
Jun 28, 2022 3.870 3.900 3.660 3.700 9,945,177 -0.16(-4.15%)
Jun 27, 2022 3.920 4.000 3.730 3.860 7,191,542 -0.04(-1.03%)
Jun 24, 2022 3.970 3.980 3.780 3.900 14,074,469 -0.03(-0.76%)
Jun 23, 2022 3.790 3.930 3.670 3.930 9,669,840 +0.16(+4.24%)
Jun 22, 2022 3.580 3.830 3.540 3.770 9,544,856 +0.09(+2.45%)
Jun 21, 2022 3.540 3.780 3.520 3.680 10,541,408 +0.22(+6.36%)
Jun 17, 2022 3.280 3.510 3.270 3.460 14,490,021 +0.21(+6.46%)
Jun 16, 2022 3.350 3.405 3.150 3.250 12,499,968 -0.18(-5.25%)
Jun 15, 2022 3.350 3.520 3.235 3.430 16,131,079 +0.11(+3.31%)
Jun 14, 2022 3.370 3.410 3.240 3.320 9,903,529 +0.02(+0.61%)
Jun 13, 2022 3.540 3.560 3.290 3.300 15,312,587 -0.46(-12.23%)
Jun 10, 2022 3.710 3.850 3.600 3.760 14,700,206 -0.04(-1.05%)
Jun 09, 2022 3.660 4.100 3.600 3.800 19,628,284 -0.27(-6.63%)
Jun 08, 2022 4.210 4.360 4.020 4.070 15,046,942 -0.18(-4.24%)
Jun 07, 2022 4.160 4.355 4.102 4.250 14,180,425 +0.00(+0.00%)
Jun 06, 2022 4.190 4.530 4.085 4.250 25,522,544 +0.15(+3.66%)
Jun 03, 2022 4.250 4.350 4.060 4.100 17,101,146 -0.22(-5.09%)
Jun 02, 2022 3.870 4.410 3.870 4.320 20,803,956 +0.44(+11.34%)
Jun 01, 2022 4.140 4.210 3.810 3.880 16,051,401 -0.22(-5.37%)
May 31, 2022 4.150 4.300 4.030 4.100 16,973,412 -0.12(-2.84%)
May 27, 2022 4.020 4.240 4.020 4.220 16,272,978 +0.24(+6.03%)
May 26, 2022 3.630 4.065 3.540 3.980 21,946,384 +0.35(+9.64%)
May 25, 2022 3.400 3.665 3.400 3.630 8,818,981 +0.22(+6.45%)
May 24, 2022 3.650 3.650 3.350 3.410 11,648,428 -0.32(-8.58%)
May 23, 2022 3.730 3.760 3.500 3.730 13,083,307 +0.03(+0.81%)
May 20, 2022 3.820 3.840 3.450 3.700 23,428,976 -0.02(-0.54%)
May 19, 2022 3.480 3.850 3.460 3.720 20,844,684 +0.19(+5.38%)
May 18, 2022 3.650 3.830 3.502 3.530 18,007,950 -0.20(-5.36%)
May 17, 2022 3.550 3.780 3.473 3.730 19,035,694 +0.34(+10.03%)
May 16, 2022 3.480 3.640 3.380 3.390 13,265,209 -0.13(-3.69%)
May 13, 2022 3.350 3.600 3.255 3.520 17,762,816 +0.36(+11.39%)
May 12, 2022 2.930 3.350 2.870 3.160 21,221,148 +0.14(+4.46%)
May 11, 2022 3.310 3.450 2.990 3.025 25,399,352 -0.31(-9.43%)
May 10, 2022 3.660 3.730 3.310 3.340 17,308,652 -0.16(-4.57%)
May 09, 2022 3.800 3.849 3.440 3.500 17,089,196 -0.42(-10.71%)
May 06, 2022 4.300 4.310 3.850 3.920 16,078,069 -0.40(-9.26%)
May 05, 2022 4.700 4.700 4.220 4.320 13,088,968 -0.45(-9.43%)
May 04, 2022 4.350 4.780 4.280 4.770 15,049,556 +0.42(+9.66%)
May 03, 2022 4.210 4.480 4.200 4.350 9,988,091 +0.07(+1.64%)
May 02, 2022 4.070 4.300 4.020 4.280 12,641,170 +0.20(+4.90%)
Apr 29, 2022 4.180 4.440 4.080 4.080 10,236,211 -0.14(-3.32%)
Apr 28, 2022 4.300 4.327 3.930 4.220 13,117,169 +0.01(+0.24%)
Apr 27, 2022 4.360 4.490 4.185 4.210 10,047,328 -0.13(-3.00%)
Apr 26, 2022 4.490 4.670 4.330 4.340 11,232,390 -0.18(-3.98%)
Apr 25, 2022 4.310 4.550 4.240 4.520 16,501,857 +0.11(+2.49%)
Apr 22, 2022 4.570 4.660 4.335 4.410 19,004,004 -0.13(-2.86%)
Apr 21, 2022 4.970 4.500 4.540 17,391,348 -0.37(-7.54%)
Apr 20, 2022 5.330 5.330 4.905 4.910 14,119,219 -0.37(-7.01%)
Apr 19, 2022 5.190 5.370 5.050 5.280 13,670,669 +0.19(+3.73%)
Apr 18, 2022 5.230 5.230 4.980 5.090 10,793,435 -0.17(-3.23%)
Apr 14, 2022 5.510 5.530 5.250 5.260 9,271,234 -0.25(-4.54%)
Apr 13, 2022 5.430 5.540 5.300 5.510 10,149,734 +0.10(+1.85%)
Apr 12, 2022 5.530 5.780 5.375 5.410 13,479,619 -0.08(-1.46%)
Apr 11, 2022 5.300 5.645 5.175 5.490 16,096,922 +0.10(+1.86%)
Apr 08, 2022 5.560 5.590 5.370 5.390 9,109,559 -0.19(-3.41%)
Apr 07, 2022 5.660 5.741 5.392 5.580 11,596,796 -0.08(-1.41%)
Apr 06, 2022 5.840 5.950 5.480 5.660 18,901,676 -0.32(-5.35%)
Apr 05, 2022 6.260 6.350 5.940 5.980 16,747,706 -0.28(-4.47%)
Apr 04, 2022 5.790 6.360 5.780 6.260 22,708,966 +0.52(+9.06%)
Apr 01, 2022 5.850 5.900 5.620 5.740 12,778,033 -0.02(-0.35%)
Mar 31, 2022 5.890 6.120 5.750 5.760 16,113,745 -0.11(-1.87%)
Mar 30, 2022 6.210 6.270 5.860 5.870 18,995,166 -0.37(-5.93%)
Mar 29, 2022 6.170 6.410 5.980 6.240 27,478,588 +0.13(+2.13%)
Mar 28, 2022 6.190 6.410 5.980 6.110 19,918,048 -0.11(-1.77%)
Mar 25, 2022 6.610 6.610 6.095 6.220 19,259,254 -0.40(-6.04%)
Mar 24, 2022 6.610 6.670 6.330 6.620 22,877,428 +0.05(+0.76%)
Mar 23, 2022 6.810 7.040 6.552 6.570 25,179,360 -0.28(-4.09%)
Mar 22, 2022 6.530 7.020 6.415 6.850 21,272,900 +0.31(+4.74%)
Mar 21, 2022 6.620 6.925 6.390 6.540 16,831,488 -0.17(-2.53%)
Mar 18, 2022 6.300 6.920 6.300 6.710 26,821,442 +0.31(+4.84%)
Mar 17, 2022 6.120 6.520 6.080 6.400 20,745,342 +0.20(+3.23%)
Mar 16, 2022 6.020 6.210 5.720 6.200 22,841,004 +0.33(+5.62%)
Mar 15, 2022 5.810 5.940 5.450 5.870 18,270,550 +0.05(+0.86%)
Mar 14, 2022 6.520 6.540 5.750 5.820 24,309,664 -0.89(-13.26%)
Mar 11, 2022 6.990 7.329 6.610 6.710 26,582,336 -0.23(-3.31%)
Mar 10, 2022 6.260 7.100 6.240 6.940 38,259,560 +0.62(+9.81%)
Mar 09, 2022 6.340 6.400 5.960 6.320 27,277,688 +0.01(+0.16%)
Mar 08, 2022 6.020 6.610 5.770 6.310 42,027,280 +0.39(+6.59%)
Mar 07, 2022 5.600 6.080 5.560 5.920 34,777,848 +0.48(+8.82%)
Mar 04, 2022 5.640 5.940 5.390 5.440 17,160,268 -0.25(-4.39%)
Mar 03, 2022 6.120 6.120 5.660 5.690 16,245,769 -0.38(-6.26%)
Mar 02, 2022 6.220 6.270 5.820 6.070 21,146,172 -0.03(-0.49%)
Mar 01, 2022 6.090 6.240 5.860 6.100 31,614,320 +0.10(+1.67%)
Feb 28, 2022 5.610 6.130 5.460 6.000 44,836,688 +0.72(+13.64%)
Feb 25, 2022 5.250 5.290 5.132 5.280 21,020,028 +0.02(+0.38%)
Feb 24, 2022 4.310 5.300 4.250 5.260 27,774,504 +0.58(+12.39%)
Feb 23, 2022 4.890 4.950 4.660 4.680 14,552,633 -0.06(-1.27%)
Feb 22, 2022 4.810 5.055 4.690 4.740 16,974,534 -0.27(-5.39%)
Feb 18, 2022 5.010 0 -0.25(-4.75%)
Feb 17, 2022 5.360 5.630 5.210 5.260 18,667,688 -0.24(-4.36%)
Feb 16, 2022 5.330 5.570 5.210 5.500 24,019,866 +0.01(+0.18%)
Feb 15, 2022 4.750 5.520 4.720 5.490 33,943,892 +0.87(+18.83%)
Feb 14, 2022 4.530 4.837 4.530 4.620 15,453,766 -0.02(-0.43%)
Feb 11, 2022 4.840 5.040 4.580 4.640 20,552,156 -0.18(-3.73%)
Feb 10, 2022 4.690 5.100 4.590 4.820 23,540,836 +0.01(+0.21%)
Feb 09, 2022 4.630 4.830 4.540 4.810 18,469,752 +0.29(+6.42%)
Feb 08, 2022 4.330 4.540 4.290 4.520 15,020,665 +0.15(+3.43%)
Feb 07, 2022 4.220 4.550 4.210 4.370 22,393,456 +0.09(+2.10%)
Feb 04, 2022 4.110 4.380 4.050 4.280 15,747,854 +0.21(+5.16%)
Feb 03, 2022 4.010 4.070 21,616,428 -0.12(-2.86%)
Feb 02, 2022 4.510 4.520 4.140 4.190 22,427,292 -0.27(-6.05%)
Feb 01, 2022 4.330 4.600 4.200 4.460 27,659,524 +0.22(+5.19%)
Jan 31, 2022 3.680 4.260 4.240 27,793,008 +0.56(+15.22%)
Jan 28, 2022 3.580 3.700 3.395 3.680 21,240,904 +0.12(+3.37%)
Jan 27, 2022 3.910 3.980 3.500 3.560 28,834,238 -0.30(-7.77%)
Jan 26, 2022 4.140 4.209 3.810 3.860 28,051,504 -0.01(-0.26%)
Jan 25, 2022 3.750 3.970 3.720 3.870 17,487,568 -0.05(-1.28%)
Jan 24, 2022 3.720 3.920 3.440 3.920 37,139,608 +0.02(+0.51%)
Jan 21, 2022 3.990 4.170 3.855 3.900 44,178,496 -0.23(-5.57%)
Jan 20, 2022 4.390 4.510 4.110 4.130 30,921,720 -0.17(-3.95%)
Jan 19, 2022 4.580 4.650 4.280 4.300 28,973,818 -0.28(-6.11%)
Jan 18, 2022 4.760 4.820 4.560 4.580 20,975,964 -0.25(-5.18%)
Jan 14, 2022 4.830 0 -0.04(-0.82%)
Jan 13, 2022 5.130 5.200 4.860 4.870 20,006,460 -0.20(-3.94%)
Jan 12, 2022 5.280 5.330 5.010 5.070 17,894,134 -0.11(-2.12%)
Jan 11, 2022 4.990 5.340 4.920 5.180 21,166,744 +0.21(+4.23%)
Jan 10, 2022 4.970 5.050 4.800 4.970 22,368,264 -0.13(-2.55%)
Jan 07, 2022 5.180 5.360 5.060 5.100 18,355,312 -0.04(-0.78%)
Jan 06, 2022 5.280 5.410 4.990 5.140 20,982,390 -0.18(-3.38%)
Jan 05, 2022 5.760 5.845 5.260 5.320 22,641,384 -0.56(-9.52%)
Jan 04, 2022 5.800 5.890 5.470 5.880 27,287,044 +0.10(+1.73%)
Jan 03, 2022 5.350 5.890 5.250 5.780 31,260,262 +0.58(+11.15%)
Dec 31, 2021 5.290 5.510 5.190 5.200 21,596,316 -0.13(-2.44%)
Dec 30, 2021 5.060 5.500 5.050 5.330 30,952,192 +0.22(+4.31%)
Dec 29, 2021 5.130 5.300 4.830 5.110 67,608,808 -0.76(-12.95%)
Dec 28, 2021 6.140 6.250 5.835 5.870 28,884,868 -0.43(-6.83%)
Dec 27, 2021 6.860 6.950 6.235 6.300 34,262,980 -0.16(-2.48%)
Dec 23, 2021 6.437 6.550 6.195 6.460 14,842,950 +0.06(+0.94%)
Dec 22, 2021 6.320 6.530 6.245 6.400 13,077,728 -0.01(-0.16%)
Dec 21, 2021 6.100 6.470 6.090 6.410 16,670,949 +0.36(+5.95%)
Dec 20, 2021 6.000 6.180 5.910 6.050 16,806,244 -0.26(-4.12%)
Dec 17, 2021 6.150 6.480 5.915 6.310 27,469,412 +0.04(+0.64%)
Dec 16, 2021 6.730 6.800 6.185 6.270 24,550,844 -0.61(-8.87%)
Dec 15, 2021 6.880 6.880 6.080 6.880 23,556,348 +0.55(+8.69%)
Dec 14, 2021 6.650 6.700 6.250 6.330 28,768,082 -0.52(-7.53%)
Dec 13, 2021 6.900 7.108 6.671 6.845 18,930,232 -0.08(-1.23%)
Dec 10, 2021 7.065 7.245 6.800 6.930 17,839,304 -0.08(-1.14%)
Dec 09, 2021 7.500 7.670 6.970 7.010 19,188,076 -0.60(-7.88%)
Dec 08, 2021 7.520 7.790 7.300 7.610 14,026,274 +0.06(+0.79%)
Dec 07, 2021 7.520 7.830 7.420 7.550 20,519,512 +0.35(+4.93%)
Dec 06, 2021 7.150 7.390 6.735 7.195 24,331,352 -0.09(-1.30%)
Dec 03, 2021 8.160 8.160 7.090 7.290 32,692,480 -0.86(-10.55%)
Dec 02, 2021 7.840 8.250 7.770 8.150 21,659,092 +0.18(+2.26%)
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.