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 )

3.700 -0.020 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 2.880 3.480 2.760 3.120 1,634,058 +0.46(+17.43%)
Apr 29, 2019 2.880 2.933 2.580 2.657 380,747 -0.22(-7.71%)
Apr 26, 2019 3.060 3.120 2.761 2.879 437,191 -0.12(-4.04%)
Apr 25, 2019 3.480 3.480 2.880 3.000 575,029 -0.48(-13.79%)
Apr 24, 2019 3.060 4.440 3.060 3.480 2,161,863 +0.36(+11.54%)
Apr 23, 2019 2.640 3.120 2.580 3.120 409,824 +0.41(+15.04%)
Apr 22, 2019 2.700 2.714 2.460 2.712 301,619 +0.07(+2.73%)
Apr 18, 2019 2.520 2.640 2.400 2.640 256,725 +0.00(+0.00%)
Apr 17, 2019 3.000 3.000 2.400 2.640 664,290 -0.33(-11.15%)
Apr 16, 2019 3.134 3.257 2.892 2.971 546,672 -0.33(-9.96%)
Apr 15, 2019 3.258 3.342 3.132 3.300 176,044 -0.11(-3.17%)
Apr 12, 2019 3.360 3.480 3.240 3.408 191,475 -0.07(-2.07%)
Apr 11, 2019 3.480 3.480 3.360 3.480 211,554 -0.00(-0.03%)
Apr 10, 2019 3.480 3.540 3.300 3.481 198,052 +0.06(+1.83%)
Apr 09, 2019 3.540 3.599 3.240 3.419 334,053 -0.17(-4.65%)
Apr 08, 2019 3.840 3.840 3.360 3.586 275,388 -0.08(-2.19%)
Apr 05, 2019 3.600 3.798 3.520 3.666 632,475 +0.19(+5.34%)
Apr 04, 2019 3.600 3.619 3.120 3.480 386,412 +0.12(+3.57%)
Apr 03, 2019 3.120 3.360 3.000 3.360 247,715 +0.25(+7.94%)
Apr 02, 2019 3.300 3.300 3.000 3.113 266,418 -0.13(-3.93%)
Apr 01, 2019 3.120 3.240 3.000 3.240 269,864 +0.29(+9.67%)
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%)
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.