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 )

8.920 USD -0.020 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 9.020 9.180 8.600 8.920 18,116,030 -0.02(-0.22%)
Nov 26, 2021 8.980 9.310 8.590 8.940 20,332,613 -0.59(-6.19%)
Nov 24, 2021 9.240 9.605 8.872 9.530 16,153,502 +0.16(+1.71%)
Nov 23, 2021 9.270 9.600 8.950 9.370 20,627,131 -0.04(-0.43%)
Nov 22, 2021 10.03 10.19 9.190 9.410 27,144,575 -0.40(-4.08%)
Nov 19, 2021 9.470 10.21 9.460 9.810 24,708,548 +0.35(+3.70%)
Nov 18, 2021 10.22 9.580 9.380 9.460 33,524,356 -0.78(-7.62%)
Nov 17, 2021 10.33 11.08 10.20 10.24 23,778,215 -0.36(-3.35%)
Nov 16, 2021 10.52 10.70 9.910 10.60 29,405,436 -0.17(-1.62%)
Nov 15, 2021 11.40 11.54 10.51 10.77 31,675,569 -0.46(-4.10%)
Nov 12, 2021 11.25 11.63 10.80 11.23 34,943,383 +0.11(+0.99%)
Nov 11, 2021 10.42 11.46 10.10 11.12 45,042,078 +0.47(+4.41%)
Nov 10, 2021 10.24 10.65 35,606,629 -0.18(-1.66%)
Nov 09, 2021 10.93 11.00 9.850 10.83 46,114,974 +0.02(+0.19%)
Nov 08, 2021 9.560 11.22 9.450 10.81 88,784,446 +1.86(+20.78%)
Nov 05, 2021 9.130 9.280 8.680 8.950 24,626,023 -0.33(-3.56%)
Nov 04, 2021 9.610 9.630 9.120 9.280 28,472,887 -0.20(-2.11%)
Nov 03, 2021 8.990 9.550 8.780 9.480 33,293,609 +0.05(+0.53%)
Nov 02, 2021 9.900 9.990 8.965 9.430 82,375,009 -0.10(-1.05%)
Nov 01, 2021 8.280 9.650 8.666 9.530 80,889,262 +1.54(+19.27%)
Oct 29, 2021 7.560 8.060 7.990 33,875,294 +0.42(+5.55%)
Oct 28, 2021 7.020 7.940 7.010 7.570 52,799,983 +0.57(+8.14%)
Oct 27, 2021 7.240 7.540 6.960 7.000 24,417,757 -0.17(-2.37%)
Oct 26, 2021 7.590 7.170 27,845,056 -0.37(-4.91%)
Oct 25, 2021 7.420 7.560 7.160 7.540 32,330,978 +0.25(+3.43%)
Oct 22, 2021 8.050 7.210 7.290 45,161,212 -0.82(-10.11%)
Oct 21, 2021 8.170 8.790 8.040 8.110 63,333,063 -0.02(-0.25%)
Oct 20, 2021 8.450 8.660 8.050 8.130 53,820,849 -0.46(-5.36%)
Oct 19, 2021 8.650 8.900 8.030 8.590 133,239,680 -0.15(-1.72%)
Oct 18, 2021 7.690 8.920 7.670 8.740 157,975,271 +1.35(+18.27%)
Oct 15, 2021 7.260 7.845 7.130 7.390 46,304,211 +0.17(+2.35%)
Oct 14, 2021 7.380 7.440 6.870 7.220 39,001,722 -0.03(-0.41%)
Oct 13, 2021 7.200 7.310 6.930 7.250 29,259,738 +0.33(+4.77%)
Oct 12, 2021 6.740 7.040 6.705 6.920 18,874,853 +0.21(+3.13%)
Oct 11, 2021 6.370 6.970 6.350 6.710 19,729,176 +0.31(+4.84%)
Oct 08, 2021 6.400 6.600 6.335 6.400 13,117,610 +0.04(+0.63%)
Oct 07, 2021 6.120 6.460 6.030 6.360 17,541,856 +0.29(+4.69%)
Oct 06, 2021 5.900 6.200 5.860 6.075 14,486,478 +0.04(+0.58%)
Oct 05, 2021 6.100 6.280 5.980 6.040 16,743,994 +0.04(+0.67%)
Oct 04, 2021 6.350 6.370 5.940 6.000 19,195,432 -0.43(-6.69%)
Oct 01, 2021 6.738 6.810 6.365 6.430 16,087,819 -0.26(-3.89%)
Sep 30, 2021 6.620 6.840 6.560 6.690 15,850,749 +0.12(+1.83%)
Sep 29, 2021 7.320 7.345 6.560 6.570 25,841,931 -0.62(-8.62%)
Sep 28, 2021 7.480 7.860 7.165 7.190 27,184,516 -0.46(-6.01%)
Sep 27, 2021 7.060 7.790 7.030 7.650 32,113,655 +0.68(+9.76%)
Sep 24, 2021 7.050 7.240 6.950 6.970 20,537,676 -0.27(-3.73%)
Sep 23, 2021 6.760 7.310 6.610 7.240 39,902,000 +0.58(+8.71%)
Sep 22, 2021 6.040 6.750 6.010 6.660 34,306,074 +0.66(+11.00%)
Sep 21, 2021 6.270 6.300 5.950 6.000 18,768,541 -0.12(-1.96%)
Sep 20, 2021 6.240 6.380 5.970 6.120 23,510,976 -0.43(-6.56%)
Sep 17, 2021 6.170 6.550 6.125 6.550 31,480,387 +0.40(+6.50%)
Sep 16, 2021 6.070 6.290 6.000 6.150 20,361,433 +0.01(+0.16%)
Sep 15, 2021 6.480 6.610 5.890 6.140 59,441,942 -0.30(-4.66%)
Sep 14, 2021 6.200 7.540 6.120 6.440 214,404,663 +0.82(+14.59%)
Sep 13, 2021 5.620 5.750 5.335 5.620 22,018,128 +0.04(+0.72%)
Sep 10, 2021 5.970 5.970 5.550 5.580 19,539,837 -0.24(-4.12%)
Sep 09, 2021 5.740 6.040 5.700 5.820 14,626,875 +0.09(+1.57%)
Sep 08, 2021 6.020 6.055 5.690 5.730 17,932,022 -0.27(-4.50%)
Sep 07, 2021 6.150 6.328 5.990 6.000 15,276,892 -0.12(-1.96%)
Sep 03, 2021 6.420 6.435 6.060 6.120 14,003,738 -0.30(-4.67%)
Sep 02, 2021 6.440 6.590 6.320 6.420 12,404,826 +0.05(+0.78%)
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.