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 )

3.410 +0.020 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 0.2400 0.2410 0.2270 0.2383 5,711,968 -0.00(-1.53%)
Oct 30, 2019 0.2500 0.2520 0.2396 0.2420 5,565,898 -0.01(-2.02%)
Oct 29, 2019 0.2750 0.2760 0.2425 0.2470 11,888,377 -0.03(-10.41%)
Oct 28, 2019 0.2798 0.2950 0.2700 0.2757 14,010,872 -0.04(-12.75%)
Oct 25, 2019 0.3255 0.3255 0.3060 0.3160 5,605,400 -0.01(-1.56%)
Oct 24, 2019 0.3100 0.3280 0.3060 0.3210 7,643,468 +0.01(+3.85%)
Oct 23, 2019 0.3090 0.3177 0.2980 0.3091 3,858,908 +0.00(+0.03%)
Oct 22, 2019 0.3100 0.3140 0.2939 0.3090 3,588,714 -0.01(-1.59%)
Oct 21, 2019 0.2915 0.3240 0.2840 0.3140 8,686,209 +0.03(+9.03%)
Oct 18, 2019 0.2932 0.2950 0.2856 0.2880 3,186,100 -0.01(-1.77%)
Oct 17, 2019 0.2900 0.2980 0.2811 0.2932 4,044,989 +0.00(+0.27%)
Oct 16, 2019 0.2800 0.2925 0.2630 0.2924 7,364,666 +0.01(+2.60%)
Oct 15, 2019 0.2964 0.2975 0.2800 0.2850 9,573,679 -0.01(-1.72%)
Oct 14, 2019 0.3000 0.3000 0.2900 0.2900 6,700,321 -0.01(-2.39%)
Oct 11, 2019 0.3040 0.3047 0.2950 0.2971 8,372,300 -0.00(-1.62%)
Oct 10, 2019 0.3092 0.3096 0.3000 0.3020 10,382,346 -0.01(-2.58%)
Oct 09, 2019 0.3300 0.3300 0.3100 0.3100 6,009,767 -0.02(-6.06%)
Oct 08, 2019 0.3200 0.3300 0.3100 0.3300 4,118,767 +0.01(+3.42%)
Oct 07, 2019 0.3070 0.3400 0.3020 0.3191 13,303,748 -0.04(-12.17%)
Oct 04, 2019 0.3449 0.3660 0.3300 0.3633 11,498,001 -0.00(-1.12%)
Oct 03, 2019 0.3900 0.4150 0.3510 0.3674 32,098,524 +0.05(+16.08%)
Oct 02, 2019 0.3180 0.3190 0.3017 0.3165 8,499,174 -0.00(-1.46%)
Oct 01, 2019 0.3225 0.3280 0.3050 0.3212 5,339,018 -0.01(-1.89%)
Sep 30, 2019 0.3390 0.3450 0.3130 0.3274 7,467,924 -0.00(-0.64%)
Sep 27, 2019 0.3000 0.3295 0.2900 0.3295 12,583,900 +0.03(+9.83%)
Sep 26, 2019 0.3200 0.3200 0.3000 0.3000 10,941,399 -0.02(-6.10%)
Sep 25, 2019 0.3337 0.3360 0.3170 0.3195 11,105,162 -0.02(-6.03%)
Sep 24, 2019 0.3500 0.3600 0.3400 0.3400 10,778,420 -0.02(-5.32%)
Sep 23, 2019 0.3700 0.3700 0.3550 0.3591 6,627,685 -0.00(-0.86%)
Sep 20, 2019 0.3703 0.3748 0.3600 0.3622 8,752,800 -0.01(-1.71%)
Sep 19, 2019 0.3770 0.3770 0.3600 0.3685 9,169,104 +0.01(+2.36%)
Sep 18, 2019 0.3800 0.3900 0.3600 0.3600 11,264,555 -0.02(-5.26%)
Sep 17, 2019 0.4000 0.4100 0.3800 0.3800 10,751,653 -0.02(-5.35%)
Sep 16, 2019 0.4085 0.4250 0.4000 0.4015 17,878,988 +0.00(+0.35%)
Sep 13, 2019 0.4000 0.4150 0.3800 0.4001 21,764,300 +0.04(+10.37%)
Sep 12, 2019 0.3550 0.4200 0.3510 0.3625 27,941,412 +0.01(+2.08%)
Sep 11, 2019 0.4300 0.4367 0.3550 0.3551 43,214,396 -0.06(-15.45%)
Sep 10, 2019 0.6500 0.6500 0.4100 0.4200 58,614,788 -0.22(-34.38%)
Sep 09, 2019 0.5000 0.6400 0.4800 0.6400 63,391,952 +0.24(+60.16%)
Sep 06, 2019 0.3850 0.4300 0.3820 0.3996 15,745,200 +0.03(+7.53%)
Sep 05, 2019 0.3500 0.3900 0.3425 0.3716 11,688,008 +0.03(+9.23%)
Sep 04, 2019 0.3400 0.3500 0.3311 0.3402 3,380,559 +0.00(+0.06%)
Sep 03, 2019 0.3500 0.3500 0.3300 0.3400 2,732,416 +0.01(+1.49%)
Aug 30, 2019 0.3207 0.3500 0.3207 0.3350 5,036,500 +0.01(+3.75%)
Aug 29, 2019 0.3249 0.3250 0.3156 0.3229 2,281,596 -0.00(-0.62%)
Aug 28, 2019 0.3210 0.3300 0.3100 0.3249 3,665,513 +0.00(+1.21%)
Aug 27, 2019 0.3280 0.3300 0.3200 0.3210 2,436,083 -0.01(-1.53%)
Aug 26, 2019 0.3364 0.3384 0.3199 0.3260 4,212,706 -0.01(-2.74%)
Aug 23, 2019 0.3480 0.3650 0.3314 0.3352 4,343,500 -0.00(-1.41%)
Aug 22, 2019 0.3300 0.3500 0.3300 0.3400 4,930,407 +0.02(+4.62%)
Aug 21, 2019 0.3300 0.3379 0.3174 0.3250 4,723,000 -0.01(-4.07%)
Aug 20, 2019 0.3500 0.3699 0.3320 0.3388 7,010,330 -0.03(-7.46%)
Aug 19, 2019 0.4010 0.4048 0.3550 0.3661 12,547,365 -0.01(-3.66%)
Aug 16, 2019 0.3580 0.4210 0.3550 0.3800 28,409,500 +0.03(+8.57%)
Aug 15, 2019 0.3100 0.4000 0.3000 0.3500 32,863,092 +0.04(+12.54%)
Aug 14, 2019 0.3300 0.3350 0.3031 0.3110 5,988,473 -0.01(-3.89%)
Aug 13, 2019 0.3495 0.3495 0.3110 0.3236 6,025,778 -0.02(-4.77%)
Aug 12, 2019 0.3488 0.3750 0.3250 0.3398 7,793,570 -0.01(-1.59%)
Aug 09, 2019 0.3084 0.3752 0.3030 0.3453 14,888,300 +0.05(+15.06%)
Aug 08, 2019 0.3175 0.3175 0.3000 0.3001 5,107,244 -0.01(-3.81%)
Aug 07, 2019 0.3250 0.3250 0.3000 0.3120 5,101,679 -0.01(-3.70%)
Aug 06, 2019 0.3350 0.3400 0.3100 0.3240 4,943,927 -0.02(-4.71%)
Aug 05, 2019 0.3300 0.3400 0.3100 0.3400 6,950,791 +0.00(+0.56%)
Aug 02, 2019 0.3171 0.3450 0.2900 0.3381 11,499,499 +0.03(+7.98%)
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.