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 (%)
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%)
Jun 01, 2020 2.100 2.280 2.100 2.250 7,785,900 +0.12(+5.63%)
May 29, 2020 2.080 2.150 2.040 2.130 3,949,600 +0.02(+0.95%)
May 28, 2020 2.100 2.220 2.070 2.110 7,065,423 -0.06(-2.76%)
May 27, 2020 2.200 2.250 2.000 2.170 8,875,874 +0.00(+0.00%)
May 26, 2020 2.040 2.190 2.020 2.170 11,798,540 +0.19(+9.60%)
May 22, 2020 2.030 2.030 1.930 1.980 4,202,000 -0.04(-1.98%)
May 21, 2020 2.030 2.100 2.000 2.020 5,278,965 -0.02(-0.98%)
May 20, 2020 1.970 2.070 1.950 2.040 6,849,133 +0.08(+4.08%)
May 19, 2020 1.890 2.000 1.880 1.960 5,488,269 +0.05(+2.62%)
May 18, 2020 1.910 1.960 1.890 1.910 5,051,705 +0.07(+3.80%)
May 15, 2020 1.830 1.920 1.810 1.840 4,860,400 -0.04(-2.13%)
May 14, 2020 1.820 1.900 1.710 1.880 7,694,523 +0.00(+0.00%)
May 13, 2020 1.970 2.000 1.790 1.880 8,947,534 -0.08(-4.08%)
May 12, 2020 2.050 2.120 1.920 1.960 7,642,067 -0.10(-4.85%)
May 11, 2020 2.060 2.130 2.040 2.060 7,259,613 -0.04(-1.90%)
May 08, 2020 2.000 2.100 1.970 2.100 7,612,100 +0.13(+6.60%)
May 07, 2020 2.000 2.050 1.950 1.970 4,614,407 -0.05(-2.48%)
May 06, 2020 2.030 2.080 1.970 2.020 3,721,725 +0.01(+0.50%)
May 05, 2020 2.040 2.120 1.970 2.010 8,607,068 +0.04(+2.03%)
May 04, 2020 1.930 2.050 1.840 1.970 7,072,836 +0.02(+1.03%)
May 01, 2020 1.910 1.990 1.760 1.950 11,277,700 -0.07(-3.47%)
Apr 30, 2020 2.140 2.140 1.950 2.020 10,403,737 -0.11(-5.16%)
Apr 29, 2020 2.200 2.250 2.110 2.130 7,102,139 -0.01(-0.47%)
Apr 28, 2020 2.400 2.410 1.910 2.140 18,266,942 -0.24(-10.08%)
Apr 27, 2020 2.290 2.420 2.090 2.380 26,140,374 +0.29(+13.88%)
Apr 24, 2020 1.890 2.100 1.830 2.090 11,077,700 +0.28(+15.47%)
Apr 23, 2020 1.750 1.920 1.740 1.810 11,791,177 +0.07(+4.02%)
Apr 22, 2020 1.640 1.780 1.630 1.740 9,493,448 +0.12(+7.41%)
Apr 21, 2020 1.600 1.680 1.590 1.620 5,161,535 +0.01(+0.62%)
Apr 20, 2020 1.580 1.690 1.510 1.610 6,129,755 -0.01(-0.62%)
Apr 17, 2020 1.650 1.670 1.600 1.620 5,488,900 -0.03(-1.82%)
Apr 16, 2020 1.540 1.650 1.530 1.650 5,555,661 +0.11(+7.14%)
Apr 15, 2020 1.600 1.620 1.500 1.540 5,830,888 -0.11(-6.67%)
Apr 14, 2020 1.650 1.670 1.580 1.650 8,185,676 +0.10(+6.45%)
Apr 13, 2020 1.490 1.560 1.450 1.550 5,120,739 +0.05(+3.33%)
Apr 09, 2020 1.530 1.600 1.450 1.500 6,956,000 -0.03(-1.96%)
Apr 08, 2020 1.470 1.540 1.460 1.530 5,741,292 +0.06(+4.08%)
Apr 07, 2020 1.490 1.550 1.450 1.470 7,087,271 +0.04(+2.80%)
Apr 06, 2020 1.370 1.440 1.360 1.430 5,846,289 +0.10(+7.52%)
Apr 03, 2020 1.380 1.400 1.260 1.330 5,319,700 -0.06(-4.32%)
Apr 02, 2020 1.400 1.430 1.330 1.390 5,037,270 +0.00(+0.00%)
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.