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 )

3.295 -0.185 (-5.32%)
Streaming Delayed Price Updated: 2:05 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 64.08 71.04 63.84 68.52 95,405 +4.44(+6.93%)
Feb 26, 2016 60.36 65.04 59.44 64.08 55,018 +3.84(+6.37%)
Feb 25, 2016 60.84 61.20 59.28 60.24 26,551 -1.20(-1.95%)
Feb 24, 2016 58.80 61.80 57.60 61.44 26,081 +2.28(+3.85%)
Feb 23, 2016 60.00 61.20 58.80 59.16 30,528 -2.52(-4.09%)
Feb 22, 2016 60.72 62.16 60.00 61.68 35,998 +2.04(+3.42%)
Feb 19, 2016 61.80 61.80 58.68 59.64 24,049 -2.40(-3.87%)
Feb 18, 2016 62.40 63.12 59.40 62.04 24,869 +0.00(+0.00%)
Feb 17, 2016 60.00 62.88 59.93 62.04 39,724 +2.28(+3.82%)
Feb 16, 2016 58.56 60.00 57.12 59.76 22,138 +2.40(+4.18%)
Feb 12, 2016 57.72 57.36 57.36 57.36 30,825 +0.96(+1.70%)
Feb 11, 2016 57.72 58.44 55.20 56.40 29,329 -0.96(-1.67%)
Feb 10, 2016 57.60 60.00 57.00 57.36 20,921 -0.36(-0.62%)
Feb 09, 2016 58.80 59.16 56.76 57.72 30,379 -1.44(-2.43%)
Feb 08, 2016 60.00 60.00 57.70 59.16 36,317 -1.68(-2.76%)
Feb 05, 2016 61.32 62.88 57.84 60.84 37,393 -1.44(-2.31%)
Feb 04, 2016 60.36 64.68 60.24 62.28 32,773 +1.20(+1.96%)
Feb 03, 2016 60.96 61.79 58.08 61.08 30,170 +0.36(+0.59%)
Feb 02, 2016 63.00 63.00 60.00 60.72 45,021 -2.64(-4.17%)
Feb 01, 2016 64.80 66.96 61.80 63.36 48,417 -0.60(-0.94%)
Jan 29, 2016 62.52 65.88 62.25 63.96 45,863 +1.44(+2.30%)
Jan 28, 2016 63.96 64.80 61.44 62.52 38,677 -0.24(-0.38%)
Jan 27, 2016 63.12 64.97 61.80 62.76 33,083 +0.12(+0.19%)
Jan 26, 2016 61.08 63.60 60.00 62.64 36,547 +2.04(+3.37%)
Jan 25, 2016 63.00 64.20 60.12 60.60 30,242 -3.00(-4.72%)
Jan 22, 2016 61.08 63.96 60.36 63.60 41,208 +3.36(+5.58%)
Jan 21, 2016 58.80 62.40 56.88 60.24 40,685 +1.20(+2.03%)
Jan 20, 2016 58.32 60.00 54.12 59.04 59,533 -0.36(-0.61%)
Jan 19, 2016 60.12 64.56 56.52 59.40 52,318 +0.24(+0.41%)
Jan 15, 2016 58.20 59.16 59.16 59.16 64,958 -2.28(-3.71%)
Jan 14, 2016 62.40 63.84 58.80 61.44 67,031 -0.96(-1.54%)
Jan 13, 2016 67.20 68.40 60.60 62.40 68,568 -3.60(-5.45%)
Jan 12, 2016 70.80 73.20 64.20 66.00 82,321 -4.56(-6.46%)
Jan 11, 2016 80.04 80.88 69.12 70.56 112,171 -3.36(-4.55%)
Jan 08, 2016 75.60 84.60 71.88 73.92 256,394 +10.08(+15.79%)
Jan 07, 2016 72.36 72.36 63.00 63.84 75,282 -10.20(-13.78%)
Jan 06, 2016 71.28 75.84 71.04 74.04 73,153 +3.48(+4.93%)
Jan 05, 2016 68.40 74.16 68.40 70.56 156,952 +3.60(+5.38%)
Jan 04, 2016 66.00 69.00 60.48 66.96 182,562 +7.44(+12.50%)
Dec 31, 2015 60.84 59.52 59.52 59.52 62,350 -2.04(-3.31%)
Dec 30, 2015 61.92 64.32 60.72 61.56 40,311 -1.20(-1.91%)
Dec 29, 2015 63.60 65.28 61.08 62.76 39,867 -0.48(-0.76%)
Dec 28, 2015 64.80 65.76 63.00 63.24 37,971 -2.52(-3.83%)
Dec 24, 2015 65.52 65.76 65.76 65.76 38,150 -0.36(-0.54%)
Dec 23, 2015 66.24 68.40 65.52 66.12 37,824 +0.24(+0.36%)
Dec 22, 2015 68.16 68.40 65.16 65.88 28,474 -1.68(-2.49%)
Dec 21, 2015 67.80 69.60 64.68 67.56 50,305 +0.96(+1.44%)
Dec 18, 2015 68.88 69.96 65.52 66.60 59,764 -1.68(-2.46%)
Dec 17, 2015 65.40 69.84 62.76 68.28 54,704 +2.76(+4.21%)
Dec 16, 2015 67.20 72.00 64.43 65.52 79,786 -0.96(-1.44%)
Dec 15, 2015 76.92 78.60 66.12 66.48 111,122 -10.08(-13.17%)
Dec 14, 2015 77.88 82.44 76.08 76.56 34,950 -1.20(-1.54%)
Dec 11, 2015 81.60 81.60 76.80 77.76 41,956 -4.32(-5.26%)
Dec 10, 2015 82.56 84.72 80.58 82.08 35,959 -2.58(-3.05%)
Dec 09, 2015 78.12 88.20 76.56 84.66 70,582 +4.32(+5.38%)
Dec 08, 2015 90.96 93.00 73.44 80.34 129,650 -13.98(-14.82%)
Dec 07, 2015 97.08 97.20 93.60 94.32 33,751 -2.28(-2.36%)
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.