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 )

3.466 -0.284 (-7.56%)
Streaming Delayed Price Updated: 10:38 AM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 12.84 13.20 12.72 12.84 74,116 -0.24(-1.83%)
Sep 27, 2018 13.32 13.44 12.72 13.08 70,801 -0.12(-0.91%)
Sep 26, 2018 13.56 13.68 13.20 13.20 48,821 -0.36(-2.65%)
Sep 25, 2018 12.84 13.68 12.84 13.56 122,567 +0.72(+5.61%)
Sep 24, 2018 13.20 13.20 12.72 12.84 77,856 -0.12(-0.93%)
Sep 21, 2018 13.32 13.44 12.96 12.96 86,666 -0.36(-2.70%)
Sep 20, 2018 13.20 13.44 12.84 13.32 118,461 +0.48(+3.74%)
Sep 19, 2018 12.96 13.32 12.72 12.84 87,298 +0.00(+0.00%)
Sep 18, 2018 12.96 12.96 12.36 12.84 93,569 +0.24(+1.90%)
Sep 17, 2018 13.20 13.20 12.48 12.60 68,510 -0.12(-0.94%)
Sep 14, 2018 13.08 13.44 12.60 12.72 66,341 -0.36(-2.75%)
Sep 13, 2018 12.96 13.20 12.84 13.08 67,443 +0.12(+0.93%)
Sep 12, 2018 12.72 13.08 12.60 12.96 64,181 +0.24(+1.89%)
Sep 11, 2018 12.60 12.84 12.48 12.72 63,770 +0.00(+0.00%)
Sep 10, 2018 13.68 13.80 12.36 12.72 174,694 -0.72(-5.36%)
Sep 07, 2018 13.68 13.98 13.20 13.44 75,375 -0.36(-2.61%)
Sep 06, 2018 13.44 14.40 12.96 13.80 160,152 -0.60(-4.17%)
Sep 05, 2018 13.68 14.64 13.44 14.40 134,817 +0.72(+5.26%)
Sep 04, 2018 14.16 14.16 13.44 13.68 70,003 -0.36(-2.56%)
Aug 31, 2018 14.04 14.04 14.04 0 +0.60(+4.46%)
Aug 30, 2018 13.32 13.56 12.84 13.44 102,102 +0.48(+3.70%)
Aug 29, 2018 13.20 13.32 12.72 12.96 70,585 +0.12(+0.93%)
Aug 28, 2018 12.96 12.96 12.36 12.84 92,657 -0.12(-0.93%)
Aug 27, 2018 13.56 13.56 12.84 12.96 134,277 -0.84(-6.09%)
Aug 24, 2018 13.68 13.80 13.44 13.80 25,741 +0.12(+0.88%)
Aug 23, 2018 13.68 13.68 13.20 13.68 27,934 +0.12(+0.88%)
Aug 22, 2018 13.32 13.68 13.20 13.56 34,306 +0.24(+1.80%)
Aug 21, 2018 13.44 13.92 13.32 13.32 33,076 -0.12(-0.89%)
Aug 20, 2018 14.04 14.28 13.32 13.44 40,648 -0.60(-4.27%)
Aug 17, 2018 13.80 14.04 13.44 14.04 40,233 +0.36(+2.63%)
Aug 16, 2018 12.24 13.80 12.24 13.68 109,298 +1.32(+10.68%)
Aug 15, 2018 13.08 13.08 12.00 12.36 115,152 -0.48(-3.74%)
Aug 14, 2018 13.44 13.44 12.72 12.84 77,503 -0.36(-2.73%)
Aug 13, 2018 13.80 13.80 13.08 13.20 80,885 -0.96(-6.78%)
Aug 10, 2018 14.40 14.40 14.04 14.16 49,508 -0.24(-1.67%)
Aug 09, 2018 13.20 14.40 12.96 14.40 124,725 +1.44(+11.11%)
Aug 08, 2018 13.92 14.16 12.84 12.96 199,491 -0.96(-6.90%)
Aug 07, 2018 14.64 14.64 13.80 13.92 93,914 -0.60(-4.13%)
Aug 06, 2018 15.00 15.12 14.28 14.52 117,123 -0.48(-3.20%)
Aug 03, 2018 15.48 15.60 14.88 15.00 87,000 -0.48(-3.10%)
Aug 02, 2018 15.84 15.84 15.24 15.48 65,165 -0.48(-3.01%)
Aug 01, 2018 15.60 15.96 15.24 15.96 50,389 +0.36(+2.31%)
Jul 31, 2018 15.60 15.84 15.00 15.60 96,680 +0.36(+2.36%)
Jul 30, 2018 15.84 16.32 15.12 15.24 86,748 -0.36(-2.31%)
Jul 27, 2018 16.20 16.32 15.60 15.60 95,766 -0.48(-2.99%)
Jul 26, 2018 16.56 16.56 15.60 16.08 131,079 -0.36(-2.19%)
Jul 25, 2018 16.56 17.04 16.20 16.44 92,466 +0.24(+1.48%)
Jul 24, 2018 16.44 16.80 16.08 16.20 64,024 -0.24(-1.46%)
Jul 23, 2018 17.04 17.04 16.32 16.44 65,068 -0.48(-2.84%)
Jul 20, 2018 17.16 17.40 16.80 16.92 74,286 -0.24(-1.40%)
Jul 19, 2018 17.40 17.52 16.80 17.16 106,120 -0.24(-1.38%)
Jul 18, 2018 16.32 17.52 15.99 17.40 281,135 +1.44(+9.02%)
Jul 17, 2018 15.84 15.96 15.72 15.96 43,192 +0.12(+0.76%)
Jul 16, 2018 15.96 16.32 15.72 15.84 72,310 -0.12(-0.75%)
Jul 13, 2018 16.08 16.08 15.84 15.96 35,170 -0.12(-0.75%)
Jul 12, 2018 16.26 15.96 16.08 55,218 +0.12(+0.75%)
Jul 11, 2018 16.56 16.56 15.84 15.96 86,081 -0.24(-1.48%)
Jul 10, 2018 16.80 16.80 16.20 16.20 74,767 -0.60(-3.57%)
Jul 09, 2018 16.80 17.28 16.69 16.80 52,637 +0.00(+0.00%)
Jul 06, 2018 17.04 17.40 16.68 16.80 82,538 -0.12(-0.71%)
Jul 05, 2018 16.56 17.16 16.08 16.92 158,953 +0.72(+4.44%)
Jul 03, 2018 16.20 16.20 16.20 0 +0.12(+0.75%)
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.