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 )

3.580 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 62.88 63.72 61.68 61.92 28,955 -1.44(-2.27%)
Aug 30, 2016 64.08 64.80 63.12 63.36 17,031 -0.72(-1.12%)
Aug 29, 2016 63.36 64.44 63.12 64.08 26,905 +0.96(+1.52%)
Aug 26, 2016 62.64 64.20 62.16 63.12 24,426 +0.48(+0.77%)
Aug 25, 2016 62.28 63.12 61.44 62.64 23,992 +0.72(+1.16%)
Aug 24, 2016 63.96 66.24 61.32 61.92 66,314 -2.16(-3.37%)
Aug 23, 2016 62.64 64.80 62.64 64.08 33,548 +1.32(+2.10%)
Aug 22, 2016 63.84 63.84 62.40 62.76 26,134 -1.44(-2.24%)
Aug 19, 2016 63.48 64.56 62.52 64.20 23,989 +0.60(+0.94%)
Aug 18, 2016 63.72 64.68 63.00 63.60 23,586 +0.00(+0.00%)
Aug 17, 2016 65.88 65.88 62.52 63.60 39,295 +0.72(+1.15%)
Aug 16, 2016 63.96 64.44 62.40 62.88 40,346 -1.44(-2.24%)
Aug 15, 2016 62.52 64.68 62.40 64.32 37,527 +1.92(+3.08%)
Aug 12, 2016 63.12 63.96 61.80 62.40 23,335 -0.84(-1.33%)
Aug 11, 2016 63.36 65.40 62.40 63.24 21,869 +0.12(+0.19%)
Aug 10, 2016 63.00 64.32 62.34 63.12 23,361 +0.00(+0.00%)
Aug 09, 2016 64.80 65.52 62.16 63.12 33,494 -1.68(-2.59%)
Aug 08, 2016 63.36 66.00 62.40 64.80 41,119 +1.56(+2.47%)
Aug 05, 2016 60.84 63.72 60.60 63.24 40,569 +2.40(+3.94%)
Aug 04, 2016 61.32 62.28 60.24 60.84 27,850 -0.36(-0.59%)
Aug 03, 2016 62.16 62.41 59.76 61.20 62,972 -1.20(-1.92%)
Aug 02, 2016 62.76 64.26 62.16 62.40 27,254 -0.36(-0.57%)
Aug 01, 2016 64.44 64.92 62.34 62.76 44,093 -1.92(-2.97%)
Jul 29, 2016 64.20 66.12 64.20 64.68 78,553 -0.36(-0.55%)
Jul 28, 2016 65.04 65.76 63.96 65.04 24,641 -0.12(-0.18%)
Jul 27, 2016 65.16 66.00 64.32 65.16 31,832 +0.12(+0.18%)
Jul 26, 2016 65.88 66.60 64.20 65.04 42,082 -0.84(-1.28%)
Jul 25, 2016 65.04 66.12 64.92 65.88 32,353 +0.24(+0.37%)
Jul 22, 2016 65.88 66.36 64.68 65.64 35,571 -0.12(-0.18%)
Jul 21, 2016 65.40 67.20 65.16 65.76 92,534 +0.12(+0.18%)
Jul 20, 2016 64.20 66.06 63.42 65.64 54,149 +1.68(+2.63%)
Jul 19, 2016 64.44 66.60 62.76 63.96 81,109 -0.72(-1.11%)
Jul 18, 2016 63.36 65.16 61.80 64.68 58,296 +1.68(+2.67%)
Jul 15, 2016 64.68 65.40 62.52 63.00 46,096 -1.68(-2.60%)
Jul 14, 2016 64.32 64.80 63.00 64.68 51,598 +0.96(+1.51%)
Jul 13, 2016 64.92 65.94 62.76 63.72 69,017 -0.96(-1.48%)
Jul 12, 2016 67.56 67.69 63.36 64.68 108,092 -1.68(-2.53%)
Jul 11, 2016 69.00 69.60 66.00 66.36 105,027 -2.40(-3.49%)
Jul 08, 2016 70.20 69.96 68.64 68.76 52,183 -1.20(-1.72%)
Jul 07, 2016 70.56 73.80 68.76 69.96 68,423 -1.32(-1.85%)
Jul 05, 2016 75.36 75.89 68.52 71.28 56,648 -5.16(-6.75%)
Jul 01, 2016 75.36 76.44 76.44 76.44 38,075 +1.80(+2.41%)
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%)
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.