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 )

3.530 -0.050 (-1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 2.080 2.150 2.040 2.130 3,949,600 +0.02(+0.95%)
May 28, 2020 2.100 2.220 2.070 2.110 7,065,423 -0.06(-2.76%)
May 27, 2020 2.200 2.250 2.000 2.170 8,875,874 +0.00(+0.00%)
May 26, 2020 2.040 2.190 2.020 2.170 11,798,540 +0.19(+9.60%)
May 22, 2020 2.030 2.030 1.930 1.980 4,202,000 -0.04(-1.98%)
May 21, 2020 2.030 2.100 2.000 2.020 5,278,965 -0.02(-0.98%)
May 20, 2020 1.970 2.070 1.950 2.040 6,849,133 +0.08(+4.08%)
May 19, 2020 1.890 2.000 1.880 1.960 5,488,269 +0.05(+2.62%)
May 18, 2020 1.910 1.960 1.890 1.910 5,051,705 +0.07(+3.80%)
May 15, 2020 1.830 1.920 1.810 1.840 4,860,400 -0.04(-2.13%)
May 14, 2020 1.820 1.900 1.710 1.880 7,694,523 +0.00(+0.00%)
May 13, 2020 1.970 2.000 1.790 1.880 8,947,534 -0.08(-4.08%)
May 12, 2020 2.050 2.120 1.920 1.960 7,642,067 -0.10(-4.85%)
May 11, 2020 2.060 2.130 2.040 2.060 7,259,613 -0.04(-1.90%)
May 08, 2020 2.000 2.100 1.970 2.100 7,612,100 +0.13(+6.60%)
May 07, 2020 2.000 2.050 1.950 1.970 4,614,407 -0.05(-2.48%)
May 06, 2020 2.030 2.080 1.970 2.020 3,721,725 +0.01(+0.50%)
May 05, 2020 2.040 2.120 1.970 2.010 8,607,068 +0.04(+2.03%)
May 04, 2020 1.930 2.050 1.840 1.970 7,072,836 +0.02(+1.03%)
May 01, 2020 1.910 1.990 1.760 1.950 11,277,700 -0.07(-3.47%)
Apr 30, 2020 2.140 2.140 1.950 2.020 10,403,737 -0.11(-5.16%)
Apr 29, 2020 2.200 2.250 2.110 2.130 7,102,139 -0.01(-0.47%)
Apr 28, 2020 2.400 2.410 1.910 2.140 18,266,942 -0.24(-10.08%)
Apr 27, 2020 2.290 2.420 2.090 2.380 26,140,374 +0.29(+13.88%)
Apr 24, 2020 1.890 2.100 1.830 2.090 11,077,700 +0.28(+15.47%)
Apr 23, 2020 1.750 1.920 1.740 1.810 11,791,177 +0.07(+4.02%)
Apr 22, 2020 1.640 1.780 1.630 1.740 9,493,448 +0.12(+7.41%)
Apr 21, 2020 1.600 1.680 1.590 1.620 5,161,535 +0.01(+0.62%)
Apr 20, 2020 1.580 1.690 1.510 1.610 6,129,755 -0.01(-0.62%)
Apr 17, 2020 1.650 1.670 1.600 1.620 5,488,900 -0.03(-1.82%)
Apr 16, 2020 1.540 1.650 1.530 1.650 5,555,661 +0.11(+7.14%)
Apr 15, 2020 1.600 1.620 1.500 1.540 5,830,888 -0.11(-6.67%)
Apr 14, 2020 1.650 1.670 1.580 1.650 8,185,676 +0.10(+6.45%)
Apr 13, 2020 1.490 1.560 1.450 1.550 5,120,739 +0.05(+3.33%)
Apr 09, 2020 1.530 1.600 1.450 1.500 6,956,000 -0.03(-1.96%)
Apr 08, 2020 1.470 1.540 1.460 1.530 5,741,292 +0.06(+4.08%)
Apr 07, 2020 1.490 1.550 1.450 1.470 7,087,271 +0.04(+2.80%)
Apr 06, 2020 1.370 1.440 1.360 1.430 5,846,289 +0.10(+7.52%)
Apr 03, 2020 1.380 1.400 1.260 1.330 5,319,700 -0.06(-4.32%)
Apr 02, 2020 1.400 1.430 1.330 1.390 5,037,270 +0.00(+0.00%)
Apr 01, 2020 1.420 1.450 1.330 1.390 6,210,657 -0.12(-7.95%)
Mar 31, 2020 1.530 1.570 1.420 1.510 10,102,290 -0.04(-2.58%)
Mar 30, 2020 1.550 1.620 1.510 1.550 10,014,581 +0.00(+0.00%)
Mar 27, 2020 1.540 1.650 1.510 1.550 10,460,900 -0.10(-6.06%)
Mar 26, 2020 1.600 1.730 1.550 1.650 13,672,455 +0.07(+4.43%)
Mar 25, 2020 1.480 1.700 1.460 1.580 18,884,988 +0.18(+12.86%)
Mar 24, 2020 1.370 1.450 1.310 1.400 15,528,383 +0.12(+9.37%)
Mar 23, 2020 1.240 1.280 1.180 1.280 10,162,549 +0.06(+4.92%)
Mar 20, 2020 1.410 1.440 1.200 1.220 12,136,100 -0.11(-8.27%)
Mar 19, 2020 1.280 1.440 1.260 1.330 10,743,056 +0.08(+6.40%)
Mar 18, 2020 1.320 1.450 1.250 1.250 12,501,006 -0.24(-16.11%)
Mar 17, 2020 1.250 1.490 1.150 1.490 19,925,308 +0.33(+28.45%)
Mar 16, 2020 1.010 1.450 1.000 1.160 21,722,622 +0.01(+0.87%)
Mar 13, 2020 1.260 1.290 1.100 1.150 18,080,900 +0.06(+5.50%)
Mar 12, 2020 1.080 1.230 1.030 1.090 22,115,494 -0.38(-25.85%)
Mar 11, 2020 1.560 1.640 1.420 1.470 10,954,728 -0.23(-13.53%)
Mar 10, 2020 1.660 1.780 1.560 1.700 13,748,931 +0.18(+11.84%)
Mar 09, 2020 1.540 1.650 1.360 1.520 14,104,897 -0.35(-18.72%)
Mar 06, 2020 1.860 1.929 1.770 1.870 13,130,400 -0.10(-5.08%)
Mar 05, 2020 1.930 1.980 1.880 1.970 11,504,527 -0.03(-1.50%)
Mar 04, 2020 1.970 2.010 1.900 2.000 11,680,079 +0.05(+2.56%)
Mar 03, 2020 1.970 2.070 1.870 1.950 18,265,052 +0.02(+1.04%)
Mar 02, 2020 2.020 2.050 1.770 1.930 19,304,330 -0.02(-1.03%)
Feb 28, 2020 1.780 1.980 1.750 1.950 18,992,500 +0.01(+0.52%)
Feb 27, 2020 2.020 2.190 1.910 1.940 22,575,068 -0.35(-15.28%)
Feb 26, 2020 2.210 2.420 2.180 2.290 15,204,681 +0.02(+0.88%)
Feb 25, 2020 2.500 2.500 2.230 2.270 14,304,711 -0.03(-1.30%)
Feb 24, 2020 2.250 2.370 2.050 2.300 18,476,800 -0.22(-8.73%)
Feb 21, 2020 2.540 2.650 2.450 2.520 15,414,100 -0.09(-3.45%)
Feb 20, 2020 2.700 2.730 2.510 2.610 29,581,016 -0.18(-6.45%)
Feb 19, 2020 2.610 2.880 2.560 2.790 44,862,848 +0.33(+13.41%)
Feb 18, 2020 2.100 2.500 2.070 2.460 44,534,352 +0.38(+18.27%)
Feb 14, 2020 2.190 2.200 2.070 2.080 12,917,500 -0.06(-2.80%)
Feb 13, 2020 1.960 2.190 1.950 2.140 17,684,796 +0.09(+4.39%)
Feb 12, 2020 1.970 2.060 1.920 2.050 13,881,145 +0.02(+0.99%)
Feb 11, 2020 2.100 2.110 1.950 2.030 16,079,567 -0.03(-1.46%)
Feb 10, 2020 1.750 2.070 1.740 2.060 41,084,976 +0.33(+19.42%)
Feb 07, 2020 1.660 1.750 1.640 1.725 8,925,100 +0.04(+2.07%)
Feb 06, 2020 1.670 1.780 1.620 1.690 12,101,394 -0.01(-0.59%)
Feb 05, 2020 1.660 1.700 1.580 1.700 9,351,386 +0.02(+1.19%)
Feb 04, 2020 1.660 1.720 1.660 1.680 10,794,392 +0.03(+1.82%)
Feb 03, 2020 1.540 1.730 1.510 1.650 14,837,452 +0.06(+3.77%)
Jan 31, 2020 1.670 1.690 1.550 1.590 14,773,300 -0.10(-5.92%)
Jan 30, 2020 1.650 1.730 1.650 1.690 7,886,431 -0.04(-2.31%)
Jan 29, 2020 1.950 1.950 1.620 1.730 30,481,704 -0.08(-4.42%)
Jan 28, 2020 1.660 1.850 1.630 1.810 25,460,888 +0.27(+17.53%)
Jan 27, 2020 1.700 1.710 1.500 1.540 28,240,808 -0.28(-15.38%)
Jan 24, 2020 1.870 1.925 1.790 1.820 18,635,900 +0.06(+3.41%)
Jan 23, 2020 1.950 1.950 1.700 1.760 53,430,768 -0.46(-20.72%)
Jan 22, 2020 2.160 2.480 2.020 2.220 74,467,704 -0.66(-22.92%)
Jan 21, 2020 2.600 3.000 2.510 2.880 61,855,464 +0.48(+20.00%)
Jan 17, 2020 2.300 2.420 2.270 2.400 24,080,700 +0.16(+7.14%)
Jan 16, 2020 2.200 2.330 2.180 2.240 20,453,104 +0.07(+3.23%)
Jan 15, 2020 2.060 2.240 2.060 2.170 17,007,604 +0.09(+4.33%)
Jan 14, 2020 2.060 2.160 2.010 2.080 19,921,054 +0.03(+1.46%)
Jan 13, 2020 2.130 2.170 1.980 2.050 25,081,428 -0.17(-7.66%)
Jan 10, 2020 2.180 2.230 2.060 2.220 19,153,800 +0.03(+1.37%)
Jan 09, 2020 2.370 2.420 2.130 2.190 29,684,328 -0.10(-4.37%)
Jan 08, 2020 2.020 2.360 1.970 2.290 33,640,900 +0.21(+10.10%)
Jan 07, 2020 2.170 2.170 1.960 2.080 27,076,712 -0.14(-6.31%)
Jan 06, 2020 2.310 2.350 2.130 2.220 34,963,544 +0.16(+7.77%)
Jan 03, 2020 1.770 2.180 1.710 2.060 55,825,000 +0.05(+2.49%)
Jan 02, 2020 2.770 2.930 1.870 2.010 139,804,256 -0.50(-19.92%)
Dec 31, 2019 2.190 2.750 1.960 2.510 151,515,200 +0.83(+49.40%)
Dec 30, 2019 1.440 1.690 1.330 1.680 63,501,836 +0.41(+32.28%)
Dec 27, 2019 1.400 1.600 1.240 1.270 82,800,896 +0.14(+12.39%)
Dec 26, 2019 0.8600 1.130 0.8400 1.130 44,631,620 +0.31(+37.49%)
Dec 24, 2019 0.8150 0.8700 0.8100 0.8219 9,758,800 -0.02(-2.15%)
Dec 23, 2019 0.7700 0.8500 0.7500 0.8400 20,865,720 +0.06(+7.61%)
Dec 20, 2019 0.7300 0.7806 0.7128 0.7806 23,629,900 +0.09(+13.62%)
Dec 19, 2019 0.6800 0.6870 0.6630 0.6870 4,607,063 -0.00(-0.43%)
Dec 18, 2019 0.6800 0.6900 0.6600 0.6900 6,694,386 +0.00(+0.00%)
Dec 17, 2019 0.6500 0.7040 0.6407 0.6900 8,744,106 +0.02(+3.25%)
Dec 16, 2019 0.6400 0.6750 0.6200 0.6683 12,061,328 -0.02(-2.32%)
Dec 13, 2019 0.7647 0.7800 0.6400 0.6842 29,036,200 -0.02(-3.28%)
Dec 12, 2019 0.6203 0.7600 0.6203 0.7074 50,385,892 +0.14(+25.54%)
Dec 11, 2019 0.5300 0.5990 0.5110 0.5635 16,382,037 +0.03(+6.52%)
Dec 10, 2019 0.5050 0.5388 0.4759 0.5290 13,390,152 +0.02(+3.73%)
Dec 09, 2019 0.5500 0.5500 0.5100 0.5100 11,081,673 -0.05(-9.72%)
Dec 06, 2019 0.5850 0.5900 0.5440 0.5649 7,885,500 -0.02(-2.60%)
Dec 05, 2019 0.6200 0.6200 0.5700 0.5800 8,124,520 -0.03(-4.92%)
Dec 04, 2019 0.5500 0.6300 0.5500 0.6100 17,887,708 +0.07(+11.95%)
Dec 03, 2019 0.5688 0.5950 0.5370 0.5449 16,702,694 -0.04(-6.05%)
Dec 02, 2019 0.6800 0.6800 0.5600 0.5800 26,408,148 -0.10(-14.43%)
Nov 29, 2019 0.7000 0.7100 0.6713 0.6778 9,260,700 -0.04(-5.86%)
Nov 27, 2019 0.7389 0.7389 0.7001 0.7200 8,795,000 -0.02(-2.85%)
Nov 26, 2019 0.7800 0.7800 0.7000 0.7411 15,804,075 -0.04(-5.59%)
Nov 25, 2019 0.7850 0.8200 0.7510 0.7850 15,605,144 +0.03(+3.29%)
Nov 22, 2019 0.7600 0.7860 0.7300 0.7600 9,668,000 -0.01(-1.81%)
Nov 21, 2019 0.8702 0.8800 0.7610 0.7740 20,351,598 -0.02(-2.03%)
Nov 20, 2019 0.6700 0.8000 0.6400 0.7900 32,638,088 +0.06(+8.22%)
Nov 19, 2019 0.8319 0.8490 0.6800 0.7300 29,833,016 -0.14(-16.09%)
Nov 18, 2019 0.8625 0.9200 0.8340 0.8700 29,520,768 +0.05(+5.45%)
Nov 15, 2019 0.8260 0.8670 0.7289 0.8250 49,138,100 -0.06(-7.21%)
Nov 14, 2019 0.8900 1.000 0.8110 0.8891 100,194,816 +0.08(+9.77%)
Nov 13, 2019 0.6000 0.9000 0.5980 0.8100 150,411,104 +0.27(+48.62%)
Nov 12, 2019 0.4789 0.5647 0.4630 0.5450 52,516,688 +0.09(+20.84%)
Nov 11, 2019 0.4322 0.4900 0.4322 0.4510 27,600,934 +0.02(+3.70%)
Nov 08, 2019 0.4201 0.4650 0.3883 0.4349 33,346,200 +0.02(+6.07%)
Nov 07, 2019 0.5000 0.5200 0.4000 0.4100 45,027,360 -0.13(-24.07%)
Nov 06, 2019 0.5800 0.6300 0.4220 0.5400 185,402,688 +0.27(+101.57%)
Nov 05, 2019 0.2700 0.2710 0.2560 0.2679 5,775,832 -0.00(-0.78%)
Nov 04, 2019 0.2600 0.2800 0.2500 0.2700 6,447,766 +0.01(+3.45%)
Nov 01, 2019 0.2398 0.2650 0.2373 0.2610 10,362,700 +0.02(+9.53%)
Oct 31, 2019 0.2400 0.2410 0.2270 0.2383 5,711,968 -0.00(-1.53%)
Oct 30, 2019 0.2500 0.2520 0.2396 0.2420 5,565,898 -0.01(-2.02%)
Oct 29, 2019 0.2750 0.2760 0.2425 0.2470 11,888,377 -0.03(-10.41%)
Oct 28, 2019 0.2798 0.2950 0.2700 0.2757 14,010,872 -0.04(-12.75%)
Oct 25, 2019 0.3255 0.3255 0.3060 0.3160 5,605,400 -0.01(-1.56%)
Oct 24, 2019 0.3100 0.3280 0.3060 0.3210 7,643,468 +0.01(+3.85%)
Oct 23, 2019 0.3090 0.3177 0.2980 0.3091 3,858,908 +0.00(+0.03%)
Oct 22, 2019 0.3100 0.3140 0.2939 0.3090 3,588,714 -0.01(-1.59%)
Oct 21, 2019 0.2915 0.3240 0.2840 0.3140 8,686,209 +0.03(+9.03%)
Oct 18, 2019 0.2932 0.2950 0.2856 0.2880 3,186,100 -0.01(-1.77%)
Oct 17, 2019 0.2900 0.2980 0.2811 0.2932 4,044,989 +0.00(+0.27%)
Oct 16, 2019 0.2800 0.2925 0.2630 0.2924 7,364,666 +0.01(+2.60%)
Oct 15, 2019 0.2964 0.2975 0.2800 0.2850 9,573,679 -0.01(-1.72%)
Oct 14, 2019 0.3000 0.3000 0.2900 0.2900 6,700,321 -0.01(-2.39%)
Oct 11, 2019 0.3040 0.3047 0.2950 0.2971 8,372,300 -0.00(-1.62%)
Oct 10, 2019 0.3092 0.3096 0.3000 0.3020 10,382,346 -0.01(-2.58%)
Oct 09, 2019 0.3300 0.3300 0.3100 0.3100 6,009,767 -0.02(-6.06%)
Oct 08, 2019 0.3200 0.3300 0.3100 0.3300 4,118,767 +0.01(+3.42%)
Oct 07, 2019 0.3070 0.3400 0.3020 0.3191 13,303,748 -0.04(-12.17%)
Oct 04, 2019 0.3449 0.3660 0.3300 0.3633 11,498,001 -0.00(-1.12%)
Oct 03, 2019 0.3900 0.4150 0.3510 0.3674 32,098,524 +0.05(+16.08%)
Oct 02, 2019 0.3180 0.3190 0.3017 0.3165 8,499,174 -0.00(-1.46%)
Oct 01, 2019 0.3225 0.3280 0.3050 0.3212 5,339,018 -0.01(-1.89%)
Sep 30, 2019 0.3390 0.3450 0.3130 0.3274 7,467,924 -0.00(-0.64%)
Sep 27, 2019 0.3000 0.3295 0.2900 0.3295 12,583,900 +0.03(+9.83%)
Sep 26, 2019 0.3200 0.3200 0.3000 0.3000 10,941,399 -0.02(-6.10%)
Sep 25, 2019 0.3337 0.3360 0.3170 0.3195 11,105,162 -0.02(-6.03%)
Sep 24, 2019 0.3500 0.3600 0.3400 0.3400 10,778,420 -0.02(-5.32%)
Sep 23, 2019 0.3700 0.3700 0.3550 0.3591 6,627,685 -0.00(-0.86%)
Sep 20, 2019 0.3703 0.3748 0.3600 0.3622 8,752,800 -0.01(-1.71%)
Sep 19, 2019 0.3770 0.3770 0.3600 0.3685 9,169,104 +0.01(+2.36%)
Sep 18, 2019 0.3800 0.3900 0.3600 0.3600 11,264,555 -0.02(-5.26%)
Sep 17, 2019 0.4000 0.4100 0.3800 0.3800 10,751,653 -0.02(-5.35%)
Sep 16, 2019 0.4085 0.4250 0.4000 0.4015 17,878,988 +0.00(+0.35%)
Sep 13, 2019 0.4000 0.4150 0.3800 0.4001 21,764,300 +0.04(+10.37%)
Sep 12, 2019 0.3550 0.4200 0.3510 0.3625 27,941,412 +0.01(+2.08%)
Sep 11, 2019 0.4300 0.4367 0.3550 0.3551 43,214,396 -0.06(-15.45%)
Sep 10, 2019 0.6500 0.6500 0.4100 0.4200 58,614,788 -0.22(-34.38%)
Sep 09, 2019 0.5000 0.6400 0.4800 0.6400 63,391,952 +0.24(+60.16%)
Sep 06, 2019 0.3850 0.4300 0.3820 0.3996 15,745,200 +0.03(+7.53%)
Sep 05, 2019 0.3500 0.3900 0.3425 0.3716 11,688,008 +0.03(+9.23%)
Sep 04, 2019 0.3400 0.3500 0.3311 0.3402 3,380,559 +0.00(+0.06%)
Sep 03, 2019 0.3500 0.3500 0.3300 0.3400 2,732,416 +0.01(+1.49%)
Aug 30, 2019 0.3207 0.3500 0.3207 0.3350 5,036,500 +0.01(+3.75%)
Aug 29, 2019 0.3249 0.3250 0.3156 0.3229 2,281,596 -0.00(-0.62%)
Aug 28, 2019 0.3210 0.3300 0.3100 0.3249 3,665,513 +0.00(+1.21%)
Aug 27, 2019 0.3280 0.3300 0.3200 0.3210 2,436,083 -0.01(-1.53%)
Aug 26, 2019 0.3364 0.3384 0.3199 0.3260 4,212,706 -0.01(-2.74%)
Aug 23, 2019 0.3480 0.3650 0.3314 0.3352 4,343,500 -0.00(-1.41%)
Aug 22, 2019 0.3300 0.3500 0.3300 0.3400 4,930,407 +0.02(+4.62%)
Aug 21, 2019 0.3300 0.3379 0.3174 0.3250 4,723,000 -0.01(-4.07%)
Aug 20, 2019 0.3500 0.3699 0.3320 0.3388 7,010,330 -0.03(-7.46%)
Aug 19, 2019 0.4010 0.4048 0.3550 0.3661 12,547,365 -0.01(-3.66%)
Aug 16, 2019 0.3580 0.4210 0.3550 0.3800 28,409,500 +0.03(+8.57%)
Aug 15, 2019 0.3100 0.4000 0.3000 0.3500 32,863,092 +0.04(+12.54%)
Aug 14, 2019 0.3300 0.3350 0.3031 0.3110 5,988,473 -0.01(-3.89%)
Aug 13, 2019 0.3495 0.3495 0.3110 0.3236 6,025,778 -0.02(-4.77%)
Aug 12, 2019 0.3488 0.3750 0.3250 0.3398 7,793,570 -0.01(-1.59%)
Aug 09, 2019 0.3084 0.3752 0.3030 0.3453 14,888,300 +0.05(+15.06%)
Aug 08, 2019 0.3175 0.3175 0.3000 0.3001 5,107,244 -0.01(-3.81%)
Aug 07, 2019 0.3250 0.3250 0.3000 0.3120 5,101,679 -0.01(-3.70%)
Aug 06, 2019 0.3350 0.3400 0.3100 0.3240 4,943,927 -0.02(-4.71%)
Aug 05, 2019 0.3300 0.3400 0.3100 0.3400 6,950,791 +0.00(+0.56%)
Aug 02, 2019 0.3171 0.3450 0.2900 0.3381 11,499,499 +0.03(+7.98%)
Aug 01, 2019 0.3400 0.3400 0.3100 0.3131 8,114,275 -0.03(-7.59%)
Jul 31, 2019 0.3350 0.3400 0.3150 0.3388 8,915,410 -0.01(-2.92%)
Jul 30, 2019 0.3600 0.3639 0.3350 0.3490 8,104,813 -0.01(-3.06%)
Jul 29, 2019 0.3800 0.3800 0.3400 0.3600 9,426,093 -0.02(-4.46%)
Jul 26, 2019 0.3920 0.4100 0.3550 0.3768 18,590,900 -0.00(-0.84%)
Jul 25, 2019 0.3800 0.4900 0.3700 0.3800 64,786,956 +0.05(+14.11%)
Jul 24, 2019 0.3500 0.3650 0.3100 0.3330 9,182,402 -0.03(-8.44%)
Jul 23, 2019 0.3545 0.3800 0.3450 0.3637 8,356,427 +0.00(+1.03%)
Jul 22, 2019 0.3200 0.3822 0.3100 0.3600 16,469,090 +0.01(+3.15%)
Jul 19, 2019 0.3853 0.3901 0.3050 0.3490 41,870,000 +0.04(+14.61%)
Jul 18, 2019 0.2975 0.3064 0.2610 0.3045 14,009,842 +0.00(+1.50%)
Jul 17, 2019 0.3240 0.3349 0.2890 0.3000 16,111,356 -0.02(-6.25%)
Jul 16, 2019 0.4000 0.4300 0.2900 0.3200 27,523,288 -0.06(-15.79%)
Jul 15, 2019 0.5700 0.5700 0.3600 0.3800 43,122,880 -0.34(-47.52%)
Jul 12, 2019 0.7600 0.8180 0.7000 0.7241 16,133,100 -0.05(-5.92%)
Jul 11, 2019 0.7600 0.9000 0.7401 0.7697 30,682,124 -0.03(-3.79%)
Jul 10, 2019 0.6600 0.8920 0.6501 0.8000 51,924,560 +0.18(+29.03%)
Jul 09, 2019 0.6600 0.7100 0.5000 0.6200 32,335,224 -0.13(-17.33%)
Jul 08, 2019 0.7600 0.7900 0.6900 0.7500 16,811,496 -0.05(-6.25%)
Jul 05, 2019 0.7600 0.8290 0.6750 0.8000 45,754,100 +0.08(+10.97%)
Jul 03, 2019 0.8800 1.000 0.6254 0.7209 112,343,904 +0.17(+31.07%)
Jul 02, 2019 0.3195 0.5800 0.3076 0.5500 141,235,536 +0.30(+116.54%)
Jul 01, 2019 0.1885 0.3080 0.1770 0.2540 51,871,184 +0.08(+43.99%)
Jun 28, 2019 0.1900 0.1900 0.1657 0.1764 10,981,899 -0.01(-6.42%)
Jun 27, 2019 0.2229 0.2230 0.1622 0.1885 32,310,620 +0.01(+6.92%)
Jun 26, 2019 0.1625 0.2100 0.1340 0.1763 25,732,906 +0.02(+13.74%)
Jun 25, 2019 0.1874 0.1889 0.1500 0.1550 8,922,453 -0.03(-15.62%)
Jun 24, 2019 0.2090 0.2100 0.1818 0.1837 8,586,284 -0.02(-8.20%)
Jun 21, 2019 0.2300 0.2310 0.1950 0.2001 8,162,800 -0.02(-7.23%)
Jun 20, 2019 0.2761 0.2761 0.2050 0.2157 9,412,798 -0.02(-7.98%)
Jun 19, 2019 0.3165 0.3200 0.2271 0.2344 9,244,352 -0.08(-24.39%)
Jun 18, 2019 0.3000 0.3500 0.3000 0.3100 4,909,216 -0.02(-6.06%)
Jun 17, 2019 0.3527 0.3645 0.3018 0.3300 3,342,843 -0.03(-8.33%)
Jun 14, 2019 0.4450 0.4450 0.3500 0.3600 4,079,000 -0.07(-16.28%)
Jun 13, 2019 0.4700 0.5200 0.3800 0.4300 6,592,115 -0.08(-15.74%)
Jun 12, 2019 0.3100 0.8444 0.2010 0.5103 26,100,976 +0.11(+27.57%)
Jun 11, 2019 0.4600 0.4600 0.3800 0.4000 2,176,242 -0.04(-8.34%)
Jun 10, 2019 0.5500 0.5500 0.4137 0.4364 3,524,878 -0.14(-24.84%)
Jun 07, 2019 0.5600 0.6600 0.5300 0.5806 1,893,600 -0.06(-9.28%)
Jun 06, 2019 0.7800 0.7800 0.4600 0.6400 6,225,914 -0.14(-17.95%)
Jun 05, 2019 1.150 1.170 0.7000 0.7800 4,681,853 -0.39(-33.33%)
Jun 04, 2019 1.170 1.200 1.130 1.170 503,016 +0.01(+0.86%)
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.