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 )

1.170 +0.010 (+0.86%)
Streaming Delayed Price Updated: 9:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 20.40 21.24 19.92 21.00 88,123 +0.60(+2.94%)
Sep 28, 2017 20.88 20.88 19.80 20.40 150,618 -0.48(-2.30%)
Sep 27, 2017 21.60 21.60 20.64 20.88 104,578 -0.60(-2.79%)
Sep 26, 2017 20.88 22.08 20.64 21.48 165,932 -0.12(-0.56%)
Sep 25, 2017 21.48 21.78 20.64 21.60 233,984 +0.72(+3.45%)
Sep 22, 2017 20.04 21.36 19.80 20.88 236,663 +1.08(+5.45%)
Sep 21, 2017 20.40 21.48 19.56 19.80 478,093 +0.00(+0.00%)
Sep 20, 2017 18.84 19.80 18.60 19.80 290,783 +1.08(+5.77%)
Sep 19, 2017 17.88 18.79 17.46 18.72 184,037 +1.08(+6.12%)
Sep 18, 2017 18.24 18.60 17.40 17.64 125,299 -0.24(-1.34%)
Sep 15, 2017 18.48 18.60 17.88 17.88 68,783 -0.48(-2.61%)
Sep 14, 2017 18.84 19.44 18.00 18.36 86,578 -0.24(-1.29%)
Sep 13, 2017 18.00 18.96 17.28 18.60 177,409 +0.60(+3.33%)
Sep 12, 2017 18.00 18.00 17.04 18.00 99,610 +0.00(+0.00%)
Sep 11, 2017 17.52 18.24 17.40 18.00 47,834 +0.12(+0.67%)
Sep 08, 2017 17.76 18.24 17.28 17.88 66,452 -0.36(-1.97%)
Sep 07, 2017 17.76 18.48 16.44 18.24 144,073 +0.24(+1.33%)
Sep 06, 2017 18.60 18.84 17.64 18.00 74,124 -0.48(-2.60%)
Sep 05, 2017 18.60 18.84 17.40 18.48 166,426 -0.72(-3.75%)
Sep 01, 2017 18.60 19.56 18.54 19.20 88,880 +0.72(+3.90%)
Aug 31, 2017 18.00 18.60 18.00 18.48 58,145 +0.60(+3.36%)
Aug 30, 2017 17.76 18.24 17.52 17.88 48,786 +0.12(+0.68%)
Aug 29, 2017 18.00 18.00 17.52 17.76 20,303 -0.12(-0.67%)
Aug 28, 2017 17.76 18.24 17.52 17.88 43,834 +0.12(+0.68%)
Aug 25, 2017 18.00 18.24 17.40 17.76 40,066 +0.12(+0.68%)
Aug 24, 2017 17.64 17.76 17.16 17.64 29,560 +0.12(+0.68%)
Aug 23, 2017 17.52 17.64 16.80 17.52 39,076 +0.12(+0.69%)
Aug 22, 2017 16.68 17.40 16.68 17.40 51,852 +0.72(+4.32%)
Aug 21, 2017 16.80 17.04 16.56 16.68 23,086 -0.24(-1.42%)
Aug 18, 2017 16.80 17.04 16.56 16.92 34,714 -0.36(-2.08%)
Aug 17, 2017 16.80 17.28 16.44 17.28 58,948 +0.36(+2.13%)
Aug 16, 2017 17.64 18.36 16.80 16.92 85,629 -0.48(-2.76%)
Aug 15, 2017 18.00 18.12 16.92 17.40 62,307 -0.12(-0.68%)
Aug 14, 2017 17.04 17.76 16.80 17.52 63,716 +0.96(+5.80%)
Aug 11, 2017 17.04 17.88 15.96 16.56 62,201 -0.48(-2.82%)
Aug 10, 2017 17.64 18.24 16.92 17.04 90,098 -1.08(-5.96%)
Aug 09, 2017 18.60 18.84 17.40 18.12 94,388 -0.84(-4.43%)
Aug 08, 2017 19.20 19.32 18.36 18.96 82,366 -0.24(-1.25%)
Aug 07, 2017 19.20 19.68 18.84 19.20 65,456 -0.12(-0.62%)
Aug 04, 2017 19.20 19.56 19.08 19.32 63,877 +0.24(+1.26%)
Aug 03, 2017 18.84 19.44 18.48 19.08 56,572 +0.48(+2.58%)
Aug 02, 2017 18.72 18.84 18.12 18.60 60,359 +0.12(+0.65%)
Aug 01, 2017 18.48 19.32 18.36 18.48 46,542 -0.12(-0.65%)
Jul 31, 2017 19.44 19.56 18.12 18.60 85,680 -0.24(-1.27%)
Jul 28, 2017 18.96 19.80 18.60 18.84 102,410 +0.24(+1.29%)
Jul 27, 2017 19.56 19.68 18.12 18.60 136,943 -0.48(-2.52%)
Jul 26, 2017 18.00 21.48 16.92 19.08 691,166 +1.32(+7.43%)
Jul 25, 2017 17.40 18.00 16.80 17.76 94,695 +0.36(+2.07%)
Jul 24, 2017 17.16 17.40 16.58 17.40 51,026 +0.12(+0.69%)
Jul 21, 2017 17.16 17.40 17.16 17.28 21,911 +0.12(+0.70%)
Jul 20, 2017 16.80 17.40 16.56 17.16 41,445 +0.24(+1.42%)
Jul 19, 2017 17.04 17.64 16.80 16.92 46,816 -0.24(-1.40%)
Jul 18, 2017 17.64 17.64 16.32 17.16 54,655 -0.36(-2.05%)
Jul 17, 2017 17.40 17.88 17.16 17.52 92,134 +0.48(+2.82%)
Jul 14, 2017 17.28 16.80 17.04 44,974 +0.24(+1.43%)
Jul 13, 2017 16.32 16.92 16.08 16.80 78,445 +0.36(+2.19%)
Jul 12, 2017 16.80 17.40 16.20 16.44 152,283 +0.00(+0.00%)
Jul 11, 2017 15.60 16.80 15.48 16.44 72,593 +0.72(+4.58%)
Jul 10, 2017 15.48 15.72 15.12 15.72 76,454 +0.72(+4.80%)
Jul 07, 2017 14.52 15.60 14.16 15.00 66,989 +0.36(+2.46%)
Jul 06, 2017 15.12 15.60 14.64 14.64 48,934 -0.36(-2.40%)
Jul 05, 2017 16.20 16.20 14.64 15.00 134,326 -0.12(-0.79%)
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.