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 )

3.660 +0.130 (+3.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 6.380 6.560 6.280 6.330 9,278,690 -0.10(-1.56%)
Jul 29, 2021 6.620 6.640 6.370 6.430 9,452,676 -0.12(-1.83%)
Jul 28, 2021 6.407 6.690 6.275 6.550 12,692,256 +0.21(+3.31%)
Jul 27, 2021 6.420 6.460 6.050 6.340 13,634,113 -0.12(-1.86%)
Jul 26, 2021 6.340 6.690 6.320 6.460 11,029,916 +0.06(+0.94%)
Jul 23, 2021 6.700 6.710 6.290 6.400 12,550,375 -0.29(-4.33%)
Jul 22, 2021 7.060 7.080 6.600 6.690 11,801,060 -0.31(-4.43%)
Jul 21, 2021 6.790 7.170 6.750 7.000 15,726,052 +0.25(+3.70%)
Jul 20, 2021 6.720 6.845 6.400 6.750 15,519,231 +0.13(+1.96%)
Jul 19, 2021 6.260 6.755 6.250 6.620 22,157,680 +0.07(+1.07%)
Jul 16, 2021 7.020 7.030 6.530 6.550 16,472,586 -0.39(-5.62%)
Jul 15, 2021 7.018 7.340 6.670 6.940 20,807,832 -0.14(-1.98%)
Jul 14, 2021 7.580 7.600 7.010 7.080 22,167,036 -0.49(-6.47%)
Jul 13, 2021 7.940 7.960 7.560 7.570 12,786,858 -0.45(-5.61%)
Jul 12, 2021 8.120 8.200 7.730 8.020 11,086,597 -0.03(-0.37%)
Jul 09, 2021 8.090 8.150 7.850 8.050 8,752,391 +0.01(+0.12%)
Jul 08, 2021 7.630 8.170 7.580 8.040 15,238,578 -0.03(-0.37%)
Jul 07, 2021 8.400 8.415 7.840 8.070 16,885,658 -0.32(-3.81%)
Jul 06, 2021 8.440 8.750 8.260 8.390 15,372,742 +0.01(+0.12%)
Jul 02, 2021 8.570 8.700 8.220 8.380 14,755,807 -0.22(-2.56%)
Jul 01, 2021 8.980 8.990 8.430 8.600 19,079,918 -0.30(-3.37%)
Jun 30, 2021 9.100 9.120 8.755 8.900 16,127,574 -0.20(-2.20%)
Jun 29, 2021 9.400 9.800 8.960 9.100 27,448,320 -0.19(-2.05%)
Jun 28, 2021 8.940 9.370 8.880 9.290 18,970,058 +0.43(+4.85%)
Jun 25, 2021 9.290 9.430 8.832 8.860 21,702,028 -0.37(-4.01%)
Jun 24, 2021 9.500 9.620 9.200 9.230 14,827,318 -0.23(-2.43%)
Jun 23, 2021 9.320 9.510 9.120 9.460 19,470,818 +0.11(+1.18%)
Jun 22, 2021 8.880 9.520 8.780 9.350 28,925,924 +0.52(+5.89%)
Jun 21, 2021 8.840 8.860 8.490 8.830 16,335,820 +0.03(+0.34%)
Jun 18, 2021 9.050 9.220 8.680 8.800 17,843,346 -0.23(-2.55%)
Jun 17, 2021 9.000 9.330 8.880 9.030 20,028,448 -0.14(-1.53%)
Jun 16, 2021 9.010 9.310 8.930 9.170 20,923,972 -0.04(-0.43%)
Jun 15, 2021 9.630 9.860 9.020 9.210 23,048,892 -0.47(-4.86%)
Jun 14, 2021 10.10 10.27 9.580 9.680 28,740,484 -0.90(-8.51%)
Jun 11, 2021 10.17 10.68 10.10 10.58 18,880,764 +0.52(+5.17%)
Jun 10, 2021 9.980 10.42 9.660 10.06 43,500,884 -1.21(-10.74%)
Jun 09, 2021 12.42 12.45 11.23 11.27 23,318,020 -0.87(-7.17%)
Jun 08, 2021 12.15 12.62 11.54 12.14 45,821,828 +0.62(+5.38%)
Jun 07, 2021 10.04 11.77 9.938 11.52 37,998,712 +1.53(+15.32%)
Jun 04, 2021 10.11 10.51 9.970 9.990 13,719,632 -0.05(-0.50%)
Jun 03, 2021 10.20 10.63 9.950 10.04 17,833,416 -0.39(-3.74%)
Jun 02, 2021 10.08 10.44 9.780 10.43 17,317,416 +0.34(+3.37%)
Jun 01, 2021 9.960 10.20 9.595 10.09 15,390,692 +0.27(+2.75%)
May 28, 2021 10.22 10.58 9.750 9.820 24,919,068 -0.02(-0.20%)
May 27, 2021 9.660 9.865 9.290 9.840 20,700,276 +0.43(+4.57%)
May 26, 2021 8.450 9.600 8.380 9.410 25,833,860 +0.99(+11.76%)
May 25, 2021 8.380 8.680 8.320 8.420 13,777,687 -0.08(-0.94%)
May 24, 2021 9.040 9.039 8.235 8.500 21,604,370 -0.41(-4.60%)
May 21, 2021 8.510 9.030 8.380 8.910 23,093,958 +0.43(+5.07%)
May 20, 2021 8.710 8.789 8.100 8.480 17,064,556 -0.01(-0.12%)
May 19, 2021 8.000 8.530 7.850 8.490 18,286,646 +0.22(+2.66%)
May 18, 2021 8.020 8.660 7.820 8.270 21,893,788 +0.32(+4.03%)
May 17, 2021 7.700 8.100 7.520 7.950 15,664,123 +0.20(+2.58%)
May 14, 2021 7.710 7.900 7.260 7.750 18,866,552 +0.62(+8.70%)
May 13, 2021 7.704 7.859 6.795 7.130 27,448,248 -0.50(-6.55%)
May 12, 2021 7.650 8.165 7.540 7.630 23,010,040 -0.27(-3.42%)
May 11, 2021 6.660 8.028 6.420 7.900 39,756,420 +0.65(+8.97%)
May 10, 2021 8.010 8.060 7.210 7.250 24,014,956 -0.93(-11.37%)
May 07, 2021 8.080 8.600 7.980 8.180 17,697,228 +0.25(+3.15%)
May 06, 2021 8.040 8.310 7.660 7.930 24,180,878 -0.43(-5.14%)
May 05, 2021 8.810 8.870 8.250 8.360 17,592,468 -0.29(-3.35%)
May 04, 2021 8.640 8.780 8.270 8.650 22,958,902 -0.44(-4.84%)
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.