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 )

3.470 +0.080 (+2.36%)
Streaming Delayed Price Updated: 2:08 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 16,806,252 -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 19,188,272 -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%)
Dec 01, 2021 8.860 9.000 7.940 7.970 23,588,878 -0.71(-8.18%)
Nov 30, 2021 8.780 9.070 8.150 8.680 21,291,756 -0.24(-2.69%)
Nov 29, 2021 9.020 9.180 8.600 8.920 18,105,408 -0.02(-0.22%)
Nov 26, 2021 8.980 9.310 8.590 8.940 20,332,612 -0.59(-6.19%)
Nov 24, 2021 9.240 9.605 8.872 9.530 16,153,502 +0.16(+1.71%)
Nov 23, 2021 9.270 9.600 8.950 9.370 20,627,132 -0.04(-0.43%)
Nov 22, 2021 10.03 10.19 9.190 9.410 27,144,576 -0.40(-4.08%)
Nov 19, 2021 9.470 10.21 9.460 9.810 24,708,548 +0.35(+3.70%)
Nov 18, 2021 10.22 9.580 9.380 9.460 33,524,356 -0.78(-7.62%)
Nov 17, 2021 10.33 11.08 10.20 10.24 23,778,216 -0.36(-3.35%)
Nov 16, 2021 10.52 10.70 9.910 10.60 29,405,436 -0.17(-1.62%)
Nov 15, 2021 11.40 11.54 10.51 10.77 31,675,748 -0.46(-4.10%)
Nov 12, 2021 11.25 11.63 10.80 11.23 34,943,384 +0.11(+0.99%)
Nov 11, 2021 10.42 11.46 10.10 11.12 45,042,080 +0.47(+4.41%)
Nov 10, 2021 10.24 10.65 35,606,628 -0.18(-1.66%)
Nov 09, 2021 10.93 11.00 9.850 10.83 46,114,976 +0.02(+0.19%)
Nov 08, 2021 9.560 11.22 9.450 10.81 88,784,448 +1.86(+20.78%)
Nov 05, 2021 9.130 9.280 8.680 8.950 24,626,024 -0.33(-3.56%)
Nov 04, 2021 9.610 9.630 9.120 9.280 28,472,888 -0.20(-2.11%)
Nov 03, 2021 8.990 9.550 8.780 9.480 33,293,608 +0.05(+0.53%)
Nov 02, 2021 9.900 9.990 8.965 9.430 82,375,008 -0.10(-1.05%)
Nov 01, 2021 8.280 9.650 8.666 9.530 80,889,264 +1.54(+19.27%)
Oct 29, 2021 7.560 8.060 7.990 33,875,296 +0.43(+5.69%)
Oct 28, 2021 7.020 7.940 7.560 52,799,984 +0.56(+8.00%)
Oct 27, 2021 7.240 7.540 6.960 7.000 24,417,756 -0.17(-2.37%)
Oct 26, 2021 7.590 7.170 27,845,056 -0.37(-4.91%)
Oct 25, 2021 7.420 7.560 7.160 7.540 32,330,978 +0.25(+3.43%)
Oct 22, 2021 8.050 7.210 7.290 45,161,212 -0.82(-10.11%)
Oct 21, 2021 8.170 8.790 8.040 8.110 63,333,064 -0.02(-0.25%)
Oct 20, 2021 8.450 8.660 8.050 8.130 53,820,848 -0.46(-5.36%)
Oct 19, 2021 8.650 8.900 8.030 8.590 133,239,680 -0.15(-1.72%)
Oct 18, 2021 7.690 8.920 7.670 8.740 157,975,264 +1.35(+18.27%)
Oct 15, 2021 7.260 7.845 7.130 7.390 46,304,212 +0.17(+2.35%)
Oct 14, 2021 7.380 7.440 6.870 7.220 39,001,720 -0.03(-0.41%)
Oct 13, 2021 7.200 7.310 6.930 7.250 29,259,738 +0.33(+4.77%)
Oct 12, 2021 6.740 7.040 6.705 6.920 18,874,852 +0.21(+3.13%)
Oct 11, 2021 6.370 6.970 6.350 6.710 19,729,176 +0.31(+4.84%)
Oct 08, 2021 6.400 6.600 6.335 6.400 13,117,610 +0.04(+0.63%)
Oct 07, 2021 6.120 6.460 6.030 6.360 17,541,856 +0.29(+4.69%)
Oct 06, 2021 5.900 6.200 5.860 6.075 14,486,478 +0.04(+0.58%)
Oct 05, 2021 6.100 6.280 5.980 6.040 16,743,994 +0.04(+0.67%)
Oct 04, 2021 6.350 6.370 5.940 6.000 19,195,432 -0.43(-6.69%)
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.