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 )

3.900 -0.030 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 2.970 2.980 2.780 2.840 9,884,820 -0.15(-5.02%)
Aug 28, 2020 2.950 2.990 2.900 2.990 6,773,900 +0.04(+1.36%)
Aug 27, 2020 2.990 3.080 2.860 2.950 8,526,250 +0.01(+0.34%)
Aug 26, 2020 2.850 3.100 2.840 2.940 15,738,058 +0.06(+2.08%)
Aug 25, 2020 2.780 2.940 2.730 2.880 9,719,796 +0.10(+3.60%)
Aug 24, 2020 2.960 3.060 2.710 2.780 13,853,237 -0.14(-4.79%)
Aug 21, 2020 2.950 3.170 2.900 2.920 13,403,200 -0.04(-1.35%)
Aug 20, 2020 3.220 3.220 2.900 2.960 18,821,076 -0.21(-6.62%)
Aug 19, 2020 3.040 3.500 3.010 3.170 49,646,184 +0.11(+3.59%)
Aug 18, 2020 2.840 3.090 2.830 3.060 20,441,796 +0.22(+7.75%)
Aug 17, 2020 2.700 2.860 2.680 2.840 7,068,621 +0.11(+4.03%)
Aug 14, 2020 2.830 2.880 2.680 2.730 7,201,300 -0.10(-3.53%)
Aug 13, 2020 2.770 2.940 2.760 2.830 12,019,435 +0.06(+2.17%)
Aug 12, 2020 2.740 2.780 2.620 2.770 7,042,102 +0.09(+3.36%)
Aug 11, 2020 2.890 2.900 2.650 2.680 10,697,125 -0.19(-6.62%)
Aug 10, 2020 2.750 2.880 2.720 2.870 13,860,672 +0.19(+7.09%)
Aug 07, 2020 2.560 2.740 2.510 2.680 12,552,500 +0.12(+4.69%)
Aug 06, 2020 2.550 2.690 2.540 2.560 11,225,176 +0.00(+0.00%)
Aug 05, 2020 2.550 2.570 2.450 2.560 7,226,823 +0.04(+1.59%)
Aug 04, 2020 2.630 2.650 2.420 2.520 12,405,575 -0.03(-1.18%)
Aug 03, 2020 2.260 2.600 2.260 2.550 15,008,150 +0.32(+14.35%)
Jul 31, 2020 2.330 2.350 2.160 2.230 9,350,500 -0.06(-2.62%)
Jul 30, 2020 2.200 2.340 2.160 2.290 8,550,802 -0.01(-0.43%)
Jul 29, 2020 2.440 2.440 2.170 2.300 13,310,241 -0.11(-4.56%)
Jul 28, 2020 2.430 2.500 2.380 2.410 6,569,340 -0.05(-2.03%)
Jul 27, 2020 2.520 2.560 2.320 2.460 11,417,340 -0.06(-2.38%)
Jul 24, 2020 2.530 2.590 2.500 2.520 5,929,600 -0.12(-4.55%)
Jul 23, 2020 2.750 2.790 2.520 2.640 12,423,259 -0.17(-6.05%)
Jul 22, 2020 2.750 2.830 2.620 2.810 9,982,002 +0.06(+2.18%)
Jul 21, 2020 2.800 2.840 2.710 2.750 9,661,377 -0.07(-2.48%)
Jul 20, 2020 2.900 2.920 2.730 2.820 10,424,429 -0.09(-3.09%)
Jul 17, 2020 3.050 3.110 2.820 2.910 14,017,200 -0.16(-5.21%)
Jul 16, 2020 2.960 3.190 2.920 3.070 15,173,461 +0.07(+2.33%)
Jul 15, 2020 2.950 3.030 2.860 3.000 13,552,681 +0.12(+4.17%)
Jul 14, 2020 2.810 2.950 2.780 2.880 10,071,742 +0.07(+2.49%)
Jul 13, 2020 3.160 3.170 2.760 2.810 26,466,940 -0.26(-8.47%)
Jul 10, 2020 3.030 3.360 2.930 3.070 37,808,300 +0.03(+0.99%)
Jul 09, 2020 3.020 3.080 2.780 3.040 20,650,736 +0.08(+2.70%)
Jul 08, 2020 2.820 2.960 2.690 2.960 19,317,496 +0.13(+4.59%)
Jul 07, 2020 2.740 2.870 2.600 2.830 17,587,266 -0.04(-1.39%)
Jul 06, 2020 2.700 3.070 2.690 2.870 36,600,228 +0.35(+13.89%)
Jul 02, 2020 2.360 2.580 2.300 2.520 26,595,200 +0.24(+10.53%)
Jul 01, 2020 2.250 2.380 2.200 2.280 18,812,686 +0.02(+0.88%)
Jun 30, 2020 2.290 2.330 2.160 2.260 13,925,597 -0.08(-3.42%)
Jun 29, 2020 2.160 2.420 2.050 2.340 22,795,466 +0.25(+11.96%)
Jun 26, 2020 2.260 2.310 2.030 2.090 47,362,700 -0.13(-5.86%)
Jun 25, 2020 2.380 2.420 2.180 2.220 18,291,444 -0.14(-5.93%)
Jun 24, 2020 2.300 2.480 2.210 2.360 25,805,380 +0.12(+5.36%)
Jun 23, 2020 2.260 2.430 2.220 2.240 20,044,060 +0.07(+3.23%)
Jun 22, 2020 2.260 2.300 2.070 2.170 13,441,128 -0.03(-1.36%)
Jun 19, 2020 2.300 2.350 2.200 2.200 13,455,000 -0.08(-3.51%)
Jun 18, 2020 2.340 2.360 2.220 2.280 11,373,575 -0.08(-3.39%)
Jun 17, 2020 2.430 2.620 2.350 2.360 14,957,555 -0.23(-8.88%)
Jun 16, 2020 2.710 2.740 2.520 2.590 16,633,923 +0.05(+1.97%)
Jun 15, 2020 2.600 2.650 2.460 2.540 24,304,692 -0.19(-6.96%)
Jun 12, 2020 3.120 3.230 2.590 2.730 37,409,600 +0.18(+7.06%)
Jun 11, 2020 2.910 2.950 2.500 2.550 32,554,666 -0.82(-24.33%)
Jun 10, 2020 2.670 3.420 2.580 3.370 51,087,000 +0.76(+29.12%)
Jun 09, 2020 2.610 2.670 2.390 2.610 9,744,848 -0.09(-3.33%)
Jun 08, 2020 2.670 2.800 2.610 2.700 14,617,584 +0.08(+3.25%)
Jun 05, 2020 2.670 2.800 2.560 2.615 16,514,800 +0.08(+2.95%)
Jun 04, 2020 2.520 2.590 2.400 2.540 16,502,402 +0.12(+4.96%)
Jun 03, 2020 2.300 2.480 2.290 2.420 12,155,091 +0.12(+5.22%)
Jun 02, 2020 2.250 2.300 2.200 2.300 6,534,428 +0.05(+2.22%)
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.