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 )

3.450 -0.210 (-5.74%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2019 6.240 6.240 6.000 6.120 68,650 -0.04(-0.62%)
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%)
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.