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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fuelcell Energy Inc (NQ: FCEL )

0.8705 +0.0285 (+3.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 2.160 2.220 2.020 2.120 10,884,239 -0.05(-2.30%)
May 30, 2023 2.080 2.240 2.060 2.170 11,075,736 +0.14(+6.90%)
May 26, 2023 2.060 2.065 1.960 2.030 8,881,632 -0.02(-0.98%)
May 25, 2023 2.180 2.210 2.000 2.050 12,696,696 -0.10(-4.43%)
May 24, 2023 2.210 2.210 2.110 2.145 7,696,375 -0.10(-4.24%)
May 23, 2023 2.310 2.370 2.220 2.240 9,166,339 -0.11(-4.68%)
May 22, 2023 2.120 2.360 2.090 2.350 16,411,531 +0.23(+10.85%)
May 19, 2023 2.310 2.350 2.060 2.120 21,576,052 -0.17(-7.42%)
May 18, 2023 2.350 2.360 2.250 2.290 8,518,499 -0.07(-2.97%)
May 17, 2023 2.250 2.380 2.250 2.360 7,959,826 +0.12(+5.36%)
May 16, 2023 2.390 2.395 2.230 2.240 7,733,726 -0.17(-7.05%)
May 15, 2023 2.230 2.440 2.200 2.410 8,909,076 +0.18(+8.07%)
May 12, 2023 2.230 2.340 2.150 2.230 8,793,672 +0.02(+0.90%)
May 11, 2023 2.250 2.280 2.160 2.210 6,537,743 -0.07(-3.07%)
May 10, 2023 2.380 2.390 2.250 2.280 6,798,014 -0.06(-2.56%)
May 09, 2023 2.290 2.340 2.250 2.340 8,281,441 -0.05(-2.09%)
May 08, 2023 2.520 2.610 2.340 2.390 11,803,974 -0.07(-2.85%)
May 05, 2023 2.270 2.470 2.230 2.460 18,272,392 +0.22(+9.82%)
May 04, 2023 2.230 2.280 2.130 2.240 12,193,694 +0.02(+0.90%)
May 03, 2023 2.110 2.300 2.080 2.220 15,566,097 +0.11(+5.21%)
May 02, 2023 2.060 2.150 2.030 2.110 15,703,954 +0.07(+3.43%)
May 01, 2023 1.980 2.230 1.950 2.040 21,338,760 +0.16(+8.51%)
Apr 28, 2023 1.870 1.910 1.820 1.880 8,887,608 -0.01(-0.53%)
Apr 27, 2023 1.810 1.980 1.800 1.890 11,811,289 +0.09(+5.00%)
Apr 26, 2023 1.870 1.895 1.770 1.800 14,065,838 -0.06(-3.23%)
Apr 25, 2023 1.980 1.990 1.860 1.860 10,036,182 -0.16(-7.92%)
Apr 24, 2023 2.020 2.055 1.980 2.020 7,618,588 -0.02(-0.98%)
Apr 21, 2023 2.070 2.080 2.020 2.040 9,097,468 -0.04(-1.69%)
Apr 20, 2023 2.080 2.140 2.060 2.075 6,950,399 -0.06(-3.04%)
Apr 19, 2023 2.140 2.165 2.100 2.140 8,182,294 -0.03(-1.38%)
Apr 18, 2023 2.320 2.320 2.140 2.170 12,122,277 -0.15(-6.47%)
Apr 17, 2023 2.220 2.350 2.210 2.320 9,343,276 +0.10(+4.50%)
Apr 14, 2023 2.320 2.340 2.170 2.220 14,067,436 -0.10(-4.31%)
Apr 13, 2023 2.350 2.360 2.290 2.320 7,332,257 +0.01(+0.43%)
Apr 12, 2023 2.520 2.525 2.290 2.310 11,378,296 -0.14(-5.71%)
Apr 11, 2023 2.430 2.470 2.370 2.450 8,049,220 +0.06(+2.51%)
Apr 10, 2023 2.390 2.400 2.300 2.390 8,694,456 +0.00(+0.00%)
Apr 06, 2023 2.470 2.480 2.370 2.390 9,757,867 -0.08(-3.24%)
Apr 05, 2023 2.660 2.670 2.430 2.470 12,036,550 -0.20(-7.49%)
Apr 04, 2023 2.800 2.810 2.625 2.670 7,930,393 -0.09(-3.26%)
Apr 03, 2023 2.860 2.920 2.710 2.760 8,516,525 -0.09(-3.16%)
Mar 31, 2023 2.820 2.990 2.750 2.850 10,335,011 +0.07(+2.52%)
Mar 30, 2023 2.830 2.940 2.776 2.780 8,641,020 -0.01(-0.36%)
Mar 29, 2023 2.690 2.840 2.630 2.790 11,595,392 +0.17(+6.49%)
Mar 28, 2023 2.680 2.710 2.610 2.620 7,237,946 -0.05(-1.87%)
Mar 27, 2023 2.850 2.845 2.650 2.670 9,835,751 -0.12(-4.30%)
Mar 24, 2023 2.860 2.890 2.760 2.790 7,424,037 -0.07(-2.45%)
Mar 23, 2023 2.870 3.030 2.820 2.860 10,616,763 +0.03(+1.06%)
Mar 22, 2023 2.980 2.980 2.820 2.830 8,036,114 -0.15(-5.03%)
Mar 21, 2023 2.910 3.070 2.910 2.980 9,378,124 +0.11(+3.83%)
Mar 20, 2023 2.940 3.020 2.840 2.870 7,913,158 -0.06(-2.05%)
Mar 17, 2023 3.050 3.100 2.900 2.930 11,618,186 -0.16(-5.18%)
Mar 16, 2023 3.050 3.100 2.960 3.090 9,957,027 +0.05(+1.64%)
Mar 15, 2023 3.040 3.090 2.930 3.040 12,195,316 -0.09(-2.88%)
Mar 14, 2023 3.290 3.390 3.080 3.130 11,353,578 -0.05(-1.57%)
Mar 13, 2023 3.040 3.270 2.950 3.180 12,664,332 +0.08(+2.58%)
Mar 10, 2023 3.370 3.390 3.020 3.100 20,404,336 -0.26(-7.74%)
Mar 09, 2023 3.580 4.020 3.332 3.360 32,246,484 +0.06(+1.82%)
Mar 08, 2023 3.330 3.340 3.180 3.300 9,487,017 -0.03(-0.90%)
Mar 07, 2023 3.400 3.440 3.250 3.330 8,692,276 -0.08(-2.35%)
Mar 06, 2023 3.540 3.600 3.370 3.410 6,464,233 -0.07(-2.01%)
Mar 03, 2023 3.300 3.520 3.260 3.480 8,212,358 +0.20(+6.10%)
Mar 02, 2023 3.250 3.290 3.090 3.280 7,514,700 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.