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

- Apartments

Recent Quotes

My Watchlist

Indicators

FuelCell Energy, Inc. - Common Stock (NQ: FCEL )

9.590 -0.090 (-0.93%)

Streaming Delayed Price Updated: 4:00 PM EST, Jan 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 17, 2025	9.790	9.880	9.330	9.590	934,693	-0.09(-0.93%)
Jan 16, 2025	9.750	9.890	9.420	9.680	750,990	-0.11(-1.12%)
Jan 15, 2025	10.17	10.25	9.700	9.790	1,028,035	+0.12(+1.24%)
Jan 14, 2025	10.22	10.40	9.540	9.670	774,596	-0.41(-4.07%)
Jan 13, 2025	10.58	10.62	9.810	10.08	954,110	-0.77(-7.10%)
Jan 10, 2025	11.35	11.72	10.22	10.85	1,135,340	-0.68(-5.90%)
Jan 08, 2025	12.85	12.91	11.48	11.53	1,385,613	-1.54(-11.78%)
Jan 07, 2025	12.72	13.98	12.53	13.07	1,493,547	+0.35(+2.75%)
Jan 06, 2025	12.08	13.31	11.79	12.72	1,946,309	+0.91(+7.71%)
Jan 03, 2025	10.58	12.30	10.51	11.81	2,096,391	+1.44(+13.89%)
Jan 02, 2025	9.310	10.73	9.230	10.37	1,276,543	+1.33(+14.71%)
Dec 31, 2024				9.040	0	-0.28(-3.00%)
Dec 30, 2024	9.870	9.970	9.280	9.320	1,583,092	-0.72(-7.17%)
Dec 27, 2024	10.50	10.89	9.770	10.04	933,805	-0.56(-5.28%)
Dec 26, 2024	10.20	10.73	9.980	10.60	1,381,633	+0.22(+2.12%)
Dec 24, 2024	11.12	11.15	10.13	10.38	920,547	-0.80(-7.16%)
Dec 23, 2024	10.45	11.47	10.21	11.18	1,353,560	+0.76(+7.29%)
Dec 20, 2024	9.330	10.47	9.150	10.42	2,385,273	+1.02(+10.81%)
Dec 19, 2024	9.800	10.25	9.060	9.403	1,602,603	-0.42(-4.24%)
Dec 18, 2024	10.68	11.01	9.630	9.820	1,679,649	-0.72(-6.83%)
Dec 17, 2024	10.85	11.05	10.30	10.54	1,092,901	-0.31(-2.86%)
Dec 16, 2024	11.35	11.49	10.67	10.85	1,236,160	-0.54(-4.74%)
Dec 13, 2024	11.80	11.99	10.85	11.39	2,314,241	-0.56(-4.69%)
Dec 12, 2024	12.12	13.70	11.87	11.95	2,155,666	-0.61(-4.86%)
Dec 11, 2024	12.00	13.45	11.84	12.56	2,248,945	+1.21(+10.66%)
Dec 10, 2024	11.07	11.82	10.64	11.35	2,011,522	+0.21(+1.89%)
Dec 09, 2024	10.67	12.50	10.67	11.14	2,319,801	+0.67(+6.40%)
Dec 06, 2024	10.94	11.04	10.32	10.47	804,542	-0.27(-2.51%)
Dec 05, 2024	10.61	11.17	10.14	10.74	1,458,162	+0.13(+1.23%)
Dec 04, 2024	10.82	10.96	10.00	10.61	988,568	+0.06(+0.57%)
Dec 03, 2024	11.50	11.65	10.05	10.55	1,633,884	-0.80(-7.05%)
Dec 02, 2024	12.23	12.98	10.80	11.35	2,408,650	-0.52(-4.38%)
Nov 29, 2024	10.90	12.40	10.54	11.87	1,587,249	+1.09(+10.11%)
Nov 27, 2024	10.92	11.79	10.55	10.78	2,040,800	+0.08(+0.75%)
Nov 26, 2024	10.15	10.86	9.510	10.70	1,858,949	+0.26(+2.49%)
Nov 25, 2024	8.460	11.23	8.460	10.44	3,127,884	+2.16(+26.09%)
Nov 22, 2024	7.920	8.700	7.720	8.280	1,274,235	+0.36(+4.55%)
Nov 21, 2024	8.230	8.700	7.810	7.920	944,824	-0.34(-4.12%)
Nov 20, 2024	8.010	8.305	7.650	8.260	978,945	+0.30(+3.77%)
Nov 19, 2024	7.900	8.188	7.520	7.960	1,319,233	-0.15(-1.85%)
Nov 18, 2024	6.260	8.500	6.250	8.110	4,625,980	+1.95(+31.66%)
Nov 15, 2024	8.260	9.450	5.870	6.160	13,382,995	-0.85(-12.13%)
Nov 14, 2024	5.880	7.490	5.625	7.010	3,745,507	+1.05(+17.62%)
Nov 13, 2024	5.700	6.210	5.445	5.960	2,045,452	+0.26(+4.56%)
Nov 12, 2024	6.450	6.459	5.660	5.700	1,876,270	-0.98(-14.67%)
Nov 11, 2024	6.750	7.450	6.150	6.680	1,807,910	-0.82(-10.97%)
Nov 08, 2024	8.895	8.964	7.365	7.503	2,487,327	-1.33(-15.11%)
Nov 07, 2024	9.300	9.414	8.700	8.838	2,216,208	-1.57(-15.10%)
Nov 06, 2024	10.50	10.76	9.810	10.41	1,303,465	-0.60(-5.48%)
Nov 05, 2024	11.40	12.15	10.70	11.01	1,271,183	-0.41(-3.57%)
Nov 04, 2024	10.50	12.57	10.50	11.42	3,030,027	+0.96(+9.15%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

FuelCell Energy, Inc. - Common Stock (NQ: FCEL )

Historical Prices