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 )

3.660 +0.130 (+3.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 11.17 11.17 11.17 62,540,232 -0.57(-4.86%)
Dec 30, 2020 11.30 12.20 10.75 11.74 62,540,232 +0.84(+7.71%)
Dec 29, 2020 11.25 11.71 10.30 10.90 52,350,196 -0.65(-5.63%)
Dec 28, 2020 13.08 13.59 11.25 11.55 70,567,176 -0.75(-6.10%)
Dec 24, 2020 13.40 13.70 12.03 12.30 55,550,500 -1.12(-8.35%)
Dec 23, 2020 11.90 13.91 11.43 13.42 173,469,088 +2.68(+24.95%)
Dec 22, 2020 9.860 11.50 9.750 10.74 94,686,296 +1.36(+14.50%)
Dec 21, 2020 9.130 9.650 9.000 9.380 38,344,428 +0.08(+0.86%)
Dec 18, 2020 8.600 9.730 8.380 9.300 79,960,200 +0.64(+7.39%)
Dec 17, 2020 8.500 9.050 8.320 8.660 38,621,904 +0.21(+2.49%)
Dec 16, 2020 8.270 8.450 7.900 8.450 28,845,716 +0.31(+3.81%)
Dec 15, 2020 7.870 8.680 7.830 8.140 49,061,472 +0.44(+5.71%)
Dec 14, 2020 8.010 8.110 7.460 7.700 25,568,114 -0.18(-2.28%)
Dec 11, 2020 8.020 8.240 7.600 7.880 31,416,900 -0.37(-4.48%)
Dec 10, 2020 7.870 8.490 7.790 8.250 30,394,108 +0.10(+1.23%)
Dec 09, 2020 8.890 9.200 7.800 8.150 61,148,040 -0.63(-7.18%)
Dec 08, 2020 7.730 9.150 7.540 8.780 85,729,960 +0.95(+12.13%)
Dec 07, 2020 8.400 8.460 7.760 7.830 49,306,000 -0.12(-1.51%)
Dec 04, 2020 7.440 8.260 7.230 7.950 63,855,500 +0.57(+7.72%)
Dec 03, 2020 8.000 8.160 7.350 7.380 72,885,048 +0.14(+1.93%)
Dec 02, 2020 6.880 7.750 6.520 7.240 138,448,032 -1.81(-20.00%)
Dec 01, 2020 10.05 10.29 9.010 9.050 63,660,952 -1.15(-11.27%)
Nov 30, 2020 10.58 10.90 8.860 10.20 107,720,848 +0.51(+5.26%)
Nov 27, 2020 9.230 10.24 9.100 9.690 90,861,400 +0.85(+9.62%)
Nov 25, 2020 7.350 8.860 7.050 8.840 121,607,504 +1.17(+15.25%)
Nov 24, 2020 9.970 11.31 6.580 7.670 236,826,896 -0.88(-10.29%)
Nov 23, 2020 6.190 8.700 6.150 8.550 236,889,776 +3.01(+54.33%)
Nov 20, 2020 5.240 5.800 5.050 5.540 99,489,000 +0.18(+3.36%)
Nov 19, 2020 5.140 5.990 5.020 5.360 210,538,208 +0.26(+5.10%)
Nov 18, 2020 4.070 5.800 3.910 5.100 230,005,472 +0.98(+23.79%)
Nov 17, 2020 4.330 4.520 3.850 4.120 150,306,016 +0.38(+10.16%)
Nov 16, 2020 2.980 3.780 2.970 3.740 94,055,544 +0.89(+31.23%)
Nov 13, 2020 2.580 2.990 2.580 2.850 45,999,600 +0.29(+11.33%)
Nov 12, 2020 2.630 2.690 2.520 2.560 18,119,712 -0.13(-4.83%)
Nov 11, 2020 2.430 2.750 2.400 2.690 34,268,992 +0.26(+10.70%)
Nov 10, 2020 2.531 2.570 2.330 2.430 15,581,848 -0.09(-3.57%)
Nov 09, 2020 2.520 2.650 2.420 2.520 25,016,098 +0.13(+5.44%)
Nov 06, 2020 2.470 2.480 2.350 2.390 11,731,400 -0.09(-3.63%)
Nov 05, 2020 2.270 2.490 2.270 2.480 20,720,438 +0.25(+11.21%)
Nov 04, 2020 2.260 2.270 2.160 2.230 10,535,084 -0.09(-3.88%)
Nov 03, 2020 2.230 2.330 2.180 2.320 18,750,622 +0.17(+7.91%)
Nov 02, 2020 2.090 2.160 2.010 2.150 10,161,412 +0.15(+7.50%)
Oct 30, 2020 2.140 2.146 1.980 2.000 15,739,800 -0.16(-7.41%)
Oct 29, 2020 2.180 2.190 2.060 2.160 8,848,620 +0.02(+0.93%)
Oct 28, 2020 2.150 2.190 2.100 2.140 9,962,417 -0.07(-3.17%)
Oct 27, 2020 2.270 2.310 2.200 2.210 6,364,137 -0.04(-1.78%)
Oct 26, 2020 2.310 2.440 2.210 2.250 10,715,646 -0.13(-5.46%)
Oct 23, 2020 2.290 2.390 2.230 2.380 10,650,100 +0.12(+5.31%)
Oct 22, 2020 2.200 2.280 2.110 2.260 9,656,311 +0.08(+3.67%)
Oct 21, 2020 2.260 2.280 2.130 2.180 13,926,006 -0.12(-5.22%)
Oct 20, 2020 2.310 2.350 2.270 2.300 7,814,381 -0.02(-0.86%)
Oct 19, 2020 2.350 2.440 2.290 2.320 11,019,099 -0.01(-0.43%)
Oct 16, 2020 2.432 2.469 2.320 2.330 10,816,100 -0.11(-4.51%)
Oct 15, 2020 2.340 2.460 2.300 2.440 10,662,741 +0.01(+0.41%)
Oct 14, 2020 2.510 2.520 2.380 2.430 15,212,822 -0.05(-2.02%)
Oct 13, 2020 2.510 2.620 2.440 2.480 16,289,275 -0.06(-2.36%)
Oct 12, 2020 2.730 2.750 2.450 2.540 32,015,608 -0.08(-3.05%)
Oct 09, 2020 2.540 2.660 2.430 2.620 60,755,200 +0.24(+10.08%)
Oct 08, 2020 2.450 2.610 2.310 2.380 67,520,376 +0.22(+10.19%)
Oct 07, 2020 1.970 2.220 1.930 2.160 34,955,188 +0.24(+12.50%)
Oct 06, 2020 1.950 2.020 1.850 1.920 29,993,158 +0.03(+1.59%)
Oct 05, 2020 2.090 2.120 1.580 1.890 93,922,768 -0.13(-6.44%)
Oct 02, 2020 2.020 2.070 1.980 2.020 22,416,200 -0.08(-3.81%)
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.