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 )

3.270 -0.190 (-5.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 16.50 17.58 15.76 16.94 28,450,100 +0.56(+3.42%)
Feb 25, 2021 17.44 18.35 16.06 16.38 26,041,768 -1.97(-10.74%)
Feb 24, 2021 17.65 18.42 16.82 18.35 25,953,872 +1.18(+6.87%)
Feb 23, 2021 16.09 17.46 13.89 17.17 48,083,904 -0.70(-3.92%)
Feb 22, 2021 19.68 20.17 17.69 17.87 27,742,718 -2.35(-11.62%)
Feb 19, 2021 19.95 21.69 19.54 20.22 39,002,300 +1.76(+9.53%)
Feb 18, 2021 20.10 21.34 18.44 18.46 47,573,248 -3.66(-16.55%)
Feb 17, 2021 22.75 23.73 21.50 22.12 24,908,732 -1.69(-7.10%)
Feb 16, 2021 26.39 26.64 23.22 23.81 25,503,812 -2.39(-9.12%)
Feb 12, 2021 25.58 26.44 24.35 26.20 13,376,600 +0.44(+1.71%)
Feb 11, 2021 27.00 27.07 24.72 25.76 20,257,696 -0.76(-2.87%)
Feb 10, 2021 29.20 29.44 25.51 26.52 33,762,120 -1.44(-5.15%)
Feb 09, 2021 26.90 28.89 26.81 27.96 31,683,904 +1.57(+5.95%)
Feb 08, 2021 24.12 26.52 24.07 26.39 28,930,292 +2.47(+10.33%)
Feb 05, 2021 24.20 24.54 23.10 23.92 20,609,000 +0.16(+0.67%)
Feb 04, 2021 23.15 24.63 23.03 23.76 29,631,348 +0.88(+3.85%)
Feb 03, 2021 21.58 23.32 21.42 22.88 32,113,128 +1.45(+6.77%)
Feb 02, 2021 22.06 23.64 20.52 21.43 47,460,108 -0.45(-2.06%)
Feb 01, 2021 21.56 21.98 20.12 21.88 26,784,832 +1.12(+5.39%)
Jan 29, 2021 22.99 23.49 20.51 20.76 38,755,100 -1.22(-5.55%)
Jan 28, 2021 22.54 25.00 20.51 21.98 52,002,840 +0.41(+1.90%)
Jan 27, 2021 20.27 24.20 19.71 21.57 51,935,040 -0.07(-0.32%)
Jan 26, 2021 18.58 22.74 18.16 21.64 101,805,328 +3.59(+19.89%)
Jan 25, 2021 18.03 19.43 17.03 18.05 44,293,688 -0.08(-0.44%)
Jan 22, 2021 16.81 18.18 16.70 18.13 39,505,500 +0.84(+4.86%)
Jan 21, 2021 15.83 17.88 15.33 17.29 59,721,944 +0.53(+3.16%)
Jan 20, 2021 17.73 17.98 16.33 16.76 48,819,384 -1.37(-7.56%)
Jan 19, 2021 16.71 18.32 16.30 18.13 53,813,252 +2.29(+14.46%)
Jan 15, 2021 16.57 16.99 15.25 15.84 59,785,000 -1.76(-10.00%)
Jan 14, 2021 17.27 17.97 16.68 17.60 85,186,144 -1.54(-8.05%)
Jan 13, 2021 20.54 20.94 18.02 19.14 115,113,296 +0.09(+0.47%)
Jan 12, 2021 16.75 19.06 16.41 19.05 94,852,752 +3.30(+20.95%)
Jan 11, 2021 14.30 16.37 14.03 15.75 56,579,104 +0.43(+2.81%)
Jan 08, 2021 16.61 16.94 14.75 15.32 86,934,896 +0.33(+2.20%)
Jan 07, 2021 14.26 15.49 13.41 14.99 98,080,160 +2.69(+21.87%)
Jan 06, 2021 11.97 13.45 11.55 12.30 82,127,136 +1.10(+9.82%)
Jan 05, 2021 10.25 11.34 10.13 11.20 33,254,512 +0.59(+5.56%)
Jan 04, 2021 11.28 11.57 10.40 10.61 36,005,000 -0.56(-5.01%)
Dec 31, 2020 11.17 11.17 11.17 62,540,232 -0.57(-4.86%)
Dec 30, 2020 11.30 12.20 10.75 11.74 62,540,232 +0.84(+7.71%)
Dec 29, 2020 11.25 11.71 10.30 10.90 52,350,196 -0.65(-5.63%)
Dec 28, 2020 13.08 13.59 11.25 11.55 70,567,176 -0.75(-6.10%)
Dec 24, 2020 13.40 13.70 12.03 12.30 55,550,500 -1.12(-8.35%)
Dec 23, 2020 11.90 13.91 11.43 13.42 173,469,088 +2.68(+24.95%)
Dec 22, 2020 9.860 11.50 9.750 10.74 94,627,632 +1.36(+14.50%)
Dec 21, 2020 9.130 9.650 9.000 9.380 38,344,428 +0.08(+0.86%)
Dec 18, 2020 8.600 9.730 8.380 9.300 79,960,200 +0.64(+7.39%)
Dec 17, 2020 8.500 9.050 8.320 8.660 38,621,904 +0.21(+2.49%)
Dec 16, 2020 8.270 8.450 7.900 8.450 28,845,716 +0.31(+3.81%)
Dec 15, 2020 7.870 8.680 7.830 8.140 49,061,472 +0.44(+5.71%)
Dec 14, 2020 8.010 8.110 7.460 7.700 25,568,114 -0.18(-2.28%)
Dec 11, 2020 8.020 8.240 7.600 7.880 31,416,900 -0.37(-4.48%)
Dec 10, 2020 7.870 8.490 7.790 8.250 30,394,108 +0.10(+1.23%)
Dec 09, 2020 8.890 9.200 7.800 8.150 61,148,040 -0.63(-7.18%)
Dec 08, 2020 7.730 9.150 7.540 8.780 85,729,960 +0.95(+12.13%)
Dec 07, 2020 8.400 8.460 7.760 7.830 49,306,000 -0.12(-1.51%)
Dec 04, 2020 7.440 8.260 7.230 7.950 63,855,500 +0.57(+7.72%)
Dec 03, 2020 8.000 8.160 7.350 7.380 72,885,048 +0.14(+1.93%)
Dec 02, 2020 6.880 7.750 6.520 7.240 138,448,032 -1.81(-20.00%)
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.