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 )

3.130 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 75.36 75.60 72.00 74.64 43,879 -0.96(-1.27%)
Jun 29, 2016 69.96 75.60 69.84 75.60 90,603 +6.12(+8.81%)
Jun 28, 2016 66.00 69.48 66.00 69.48 51,153 +4.08(+6.24%)
Jun 27, 2016 61.80 65.76 60.24 65.40 58,145 +3.00(+4.81%)
Jun 24, 2016 63.00 65.04 62.04 62.40 82,625 -3.60(-5.45%)
Jun 23, 2016 64.80 66.00 63.48 66.00 42,956 +2.04(+3.19%)
Jun 22, 2016 65.16 65.16 63.12 63.96 42,716 -1.20(-1.84%)
Jun 21, 2016 65.16 67.68 63.84 65.16 49,210 -0.48(-0.73%)
Jun 20, 2016 67.68 70.32 64.32 65.64 72,819 -0.72(-1.08%)
Jun 17, 2016 64.44 69.60 64.20 66.36 77,130 +2.52(+3.95%)
Jun 16, 2016 64.32 65.04 62.64 63.84 64,353 -1.32(-2.03%)
Jun 15, 2016 66.00 68.52 64.68 65.16 62,259 +0.36(+0.56%)
Jun 14, 2016 64.44 68.23 64.32 64.80 71,516 -0.12(-0.18%)
Jun 13, 2016 70.92 70.98 64.68 64.92 111,542 -5.88(-8.31%)
Jun 10, 2016 73.08 73.56 70.80 70.80 85,429 -2.64(-3.59%)
Jun 09, 2016 81.84 83.40 72.36 73.44 200,487 -14.64(-16.62%)
Jun 08, 2016 92.76 96.00 86.82 88.08 131,354 -3.36(-3.67%)
Jun 07, 2016 104.88 106.56 88.68 91.44 121,267 -11.88(-11.50%)
Jun 06, 2016 99.36 105.00 99.00 103.32 43,930 +4.68(+4.74%)
Jun 03, 2016 97.68 99.36 96.72 98.64 42,092 -0.12(-0.12%)
Jun 02, 2016 96.48 99.48 92.76 98.76 67,295 +2.76(+2.88%)
Jun 01, 2016 93.12 97.20 89.16 96.00 88,844 +4.20(+4.58%)
May 31, 2016 82.80 93.24 81.96 91.80 125,312 +10.32(+12.67%)
May 27, 2016 76.92 81.48 81.48 81.48 36,566 +4.56(+5.93%)
May 26, 2016 77.88 80.16 76.68 76.92 30,667 -0.12(-0.16%)
May 25, 2016 73.80 77.70 73.80 77.04 41,625 +3.36(+4.56%)
May 24, 2016 73.92 75.72 73.62 73.68 21,775 -0.12(-0.16%)
May 23, 2016 74.04 75.37 73.52 73.80 22,723 -0.36(-0.49%)
May 20, 2016 71.88 75.00 71.76 74.16 27,090 +2.64(+3.69%)
May 19, 2016 72.36 74.75 70.57 71.52 24,784 -1.56(-2.13%)
May 18, 2016 74.88 75.12 72.12 73.08 26,079 -2.40(-3.18%)
May 17, 2016 74.88 76.20 73.20 75.48 40,082 +0.96(+1.29%)
May 16, 2016 72.12 75.00 71.28 74.52 46,047 +2.76(+3.85%)
May 13, 2016 69.60 72.00 68.40 71.76 38,344 +1.44(+2.05%)
May 12, 2016 70.32 72.00 67.80 70.32 33,442 +0.24(+0.34%)
May 11, 2016 72.12 72.12 69.70 70.08 26,801 -1.44(-2.01%)
May 10, 2016 68.40 71.52 67.08 71.52 39,472 +3.60(+5.30%)
May 09, 2016 69.96 70.25 66.60 67.92 32,420 -0.36(-0.53%)
May 06, 2016 71.64 72.96 67.80 68.28 51,446 -2.40(-3.40%)
May 05, 2016 80.40 80.76 69.84 70.68 170,900 +3.72(+5.56%)
May 04, 2016 67.20 69.48 64.56 66.96 45,911 -1.20(-1.76%)
May 03, 2016 72.00 73.20 67.80 68.16 46,556 -4.80(-6.58%)
May 02, 2016 71.52 77.04 70.20 72.96 63,745 +1.44(+2.01%)
Apr 29, 2016 76.44 77.05 69.72 71.52 64,447 -4.68(-6.14%)
Apr 28, 2016 77.64 78.72 75.84 76.20 24,923 -2.16(-2.76%)
Apr 27, 2016 79.92 80.64 77.76 78.36 25,609 -1.32(-1.66%)
Apr 26, 2016 78.60 81.36 78.60 79.68 21,094 +0.72(+0.91%)
Apr 25, 2016 81.00 82.56 78.36 78.96 27,701 -2.88(-3.52%)
Apr 22, 2016 80.40 83.18 79.80 81.84 23,232 +1.08(+1.34%)
Apr 21, 2016 81.96 83.54 79.80 80.76 26,664 -0.60(-0.74%)
Apr 20, 2016 81.48 83.04 80.64 81.36 25,525 -0.48(-0.59%)
Apr 19, 2016 84.72 85.20 80.64 81.84 35,654 -1.68(-2.01%)
Apr 18, 2016 82.56 85.82 80.52 83.52 30,201 +0.00(+0.00%)
Apr 15, 2016 84.48 84.60 83.04 83.52 21,002 -1.80(-2.11%)
Apr 14, 2016 85.20 86.40 84.12 85.32 25,446 -1.68(-1.93%)
Apr 13, 2016 85.56 88.20 83.04 87.00 41,529 +1.68(+1.97%)
Apr 12, 2016 81.60 86.40 79.44 85.32 56,711 +4.80(+5.96%)
Apr 11, 2016 80.64 81.84 78.24 80.52 48,404 +3.12(+4.03%)
Apr 08, 2016 77.76 80.64 76.56 77.40 39,094 +0.12(+0.16%)
Apr 07, 2016 78.96 80.16 76.44 77.28 20,542 -2.40(-3.01%)
Apr 06, 2016 78.12 80.10 76.82 79.68 27,093 +1.08(+1.37%)
Apr 05, 2016 78.00 79.80 76.56 78.60 34,178 -0.24(-0.30%)
Apr 04, 2016 78.24 81.36 78.00 78.84 24,908 +0.12(+0.15%)
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.