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 )

4.150 +0.220 (+5.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 2.140 2.146 1.980 2.000 15,739,800 -0.16(-7.41%)
Oct 29, 2020 2.180 2.190 2.060 2.160 8,848,620 +0.02(+0.93%)
Oct 28, 2020 2.150 2.190 2.100 2.140 9,962,417 -0.07(-3.17%)
Oct 27, 2020 2.270 2.310 2.200 2.210 6,364,137 -0.04(-1.78%)
Oct 26, 2020 2.310 2.440 2.210 2.250 10,715,646 -0.13(-5.46%)
Oct 23, 2020 2.290 2.390 2.230 2.380 10,650,100 +0.12(+5.31%)
Oct 22, 2020 2.200 2.280 2.110 2.260 9,656,311 +0.08(+3.67%)
Oct 21, 2020 2.260 2.280 2.130 2.180 13,926,006 -0.12(-5.22%)
Oct 20, 2020 2.310 2.350 2.270 2.300 7,814,381 -0.02(-0.86%)
Oct 19, 2020 2.350 2.440 2.290 2.320 11,019,099 -0.01(-0.43%)
Oct 16, 2020 2.432 2.469 2.320 2.330 10,816,100 -0.11(-4.51%)
Oct 15, 2020 2.340 2.460 2.300 2.440 10,662,741 +0.01(+0.41%)
Oct 14, 2020 2.510 2.520 2.380 2.430 15,212,822 -0.05(-2.02%)
Oct 13, 2020 2.510 2.620 2.440 2.480 16,289,275 -0.06(-2.36%)
Oct 12, 2020 2.730 2.750 2.450 2.540 32,015,608 -0.08(-3.05%)
Oct 09, 2020 2.540 2.660 2.430 2.620 60,755,200 +0.24(+10.08%)
Oct 08, 2020 2.450 2.610 2.310 2.380 67,520,376 +0.22(+10.19%)
Oct 07, 2020 1.970 2.220 1.930 2.160 34,955,188 +0.24(+12.50%)
Oct 06, 2020 1.950 2.020 1.850 1.920 29,993,158 +0.03(+1.59%)
Oct 05, 2020 2.090 2.120 1.580 1.890 93,922,768 -0.13(-6.44%)
Oct 02, 2020 2.020 2.070 1.980 2.020 22,416,200 -0.08(-3.81%)
Oct 01, 2020 2.190 2.190 2.100 2.100 21,168,766 -0.04(-1.87%)
Sep 30, 2020 2.190 2.280 2.120 2.140 54,472,488 -0.42(-16.41%)
Sep 29, 2020 2.510 2.570 2.430 2.560 16,561,894 +0.13(+5.35%)
Sep 28, 2020 2.370 2.490 2.340 2.430 8,905,056 +0.14(+6.11%)
Sep 25, 2020 2.280 2.365 2.230 2.290 5,574,500 +0.01(+0.44%)
Sep 24, 2020 2.240 2.400 2.170 2.280 8,073,521 +0.05(+2.24%)
Sep 23, 2020 2.440 2.520 2.190 2.230 10,677,985 -0.24(-9.72%)
Sep 22, 2020 2.560 2.590 2.430 2.470 6,950,433 -0.12(-4.63%)
Sep 21, 2020 2.500 2.600 2.390 2.590 12,852,247 -0.03(-0.96%)
Sep 18, 2020 2.470 2.640 2.430 2.615 14,542,800 +0.16(+6.30%)
Sep 17, 2020 2.470 2.570 2.370 2.460 12,109,732 -0.04(-1.60%)
Sep 16, 2020 2.450 2.530 2.340 2.500 11,048,241 +0.08(+3.31%)
Sep 15, 2020 2.280 2.470 2.270 2.420 11,203,542 +0.16(+7.08%)
Sep 14, 2020 2.210 2.280 2.110 2.260 12,735,815 +0.09(+4.15%)
Sep 11, 2020 2.260 2.280 2.100 2.170 14,795,500 +0.00(+0.00%)
Sep 10, 2020 2.500 2.500 2.130 2.170 39,206,656 -0.46(-17.49%)
Sep 09, 2020 2.600 2.670 2.460 2.630 11,041,995 +0.11(+4.37%)
Sep 08, 2020 2.500 2.680 2.480 2.520 12,971,660 -0.04(-1.56%)
Sep 04, 2020 2.590 2.600 2.330 2.560 12,603,800 +0.13(+5.35%)
Sep 03, 2020 2.660 2.680 2.400 2.430 16,179,847 -0.24(-8.99%)
Sep 02, 2020 2.860 2.870 2.620 2.670 13,501,037 -0.23(-7.93%)
Sep 01, 2020 2.840 2.900 2.710 2.900 10,127,487 +0.06(+2.11%)
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%)
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.