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 )

3.895 -0.005 (-0.13%)
Streaming Delayed Price Updated: 1:19 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 19.80 23.16 19.08 20.52 520,307 +0.96(+4.91%)
Nov 29, 2017 20.16 20.16 19.08 19.56 68,685 -0.36(-1.81%)
Nov 28, 2017 19.92 20.04 19.80 19.92 66,640 -0.24(-1.19%)
Nov 27, 2017 21.60 21.60 19.80 20.16 90,242 -0.48(-2.33%)
Nov 24, 2017 19.20 20.64 19.20 20.64 69,666 +1.80(+9.55%)
Nov 22, 2017 19.20 19.56 18.72 18.84 56,698 -0.24(-1.26%)
Nov 21, 2017 18.60 19.56 18.60 19.08 94,396 +0.36(+1.92%)
Nov 20, 2017 18.84 19.20 18.36 18.72 80,845 -0.24(-1.27%)
Nov 17, 2017 18.96 19.68 18.84 18.96 92,505 -0.12(-0.63%)
Nov 16, 2017 19.20 19.80 18.48 19.08 141,974 +0.36(+1.92%)
Nov 15, 2017 19.80 20.04 18.00 18.72 199,915 -0.84(-4.29%)
Nov 14, 2017 22.80 23.35 19.02 19.56 371,564 -3.84(-16.41%)
Nov 13, 2017 25.08 25.08 23.40 23.40 131,577 -1.56(-6.25%)
Nov 10, 2017 23.64 25.08 23.04 24.96 153,964 +1.08(+4.52%)
Nov 09, 2017 24.84 25.32 23.76 23.88 171,255 -1.56(-6.13%)
Nov 08, 2017 26.04 26.40 24.48 25.44 216,873 -0.60(-2.30%)
Nov 07, 2017 26.88 27.00 25.44 26.04 131,019 -0.72(-2.69%)
Nov 06, 2017 26.64 27.00 25.92 26.76 128,378 +0.24(+0.90%)
Nov 03, 2017 27.00 27.72 26.08 26.52 152,741 -0.36(-1.34%)
Nov 02, 2017 25.68 27.60 25.20 26.88 370,320 +1.20(+4.67%)
Nov 01, 2017 26.40 26.76 25.32 25.68 105,404 -0.60(-2.28%)
Oct 31, 2017 25.80 26.40 25.20 26.28 87,378 +0.60(+2.34%)
Oct 30, 2017 25.80 26.52 25.32 25.68 107,883 -0.36(-1.38%)
Oct 27, 2017 25.80 26.04 24.48 26.04 121,332 +0.48(+1.88%)
Oct 26, 2017 25.92 26.04 24.84 25.56 84,692 +0.24(+0.95%)
Oct 25, 2017 26.40 26.64 24.54 25.32 172,499 -1.08(-4.09%)
Oct 24, 2017 26.64 27.08 26.04 26.40 120,342 +0.24(+0.92%)
Oct 23, 2017 26.40 27.00 25.80 26.16 162,731 +0.12(+0.46%)
Oct 20, 2017 25.56 27.00 24.96 26.04 231,696 +0.90(+3.58%)
Oct 19, 2017 25.80 25.92 24.48 25.14 120,147 -0.42(-1.64%)
Oct 18, 2017 24.36 26.04 24.36 25.56 136,709 +1.08(+4.41%)
Oct 17, 2017 25.80 25.80 24.36 24.48 140,209 -1.08(-4.23%)
Oct 16, 2017 26.04 26.16 24.96 25.56 85,903 -0.24(-0.93%)
Oct 13, 2017 26.16 26.16 24.96 25.80 88,073 -0.24(-0.92%)
Oct 12, 2017 26.40 26.40 24.96 26.04 121,902 +0.12(+0.46%)
Oct 11, 2017 25.20 26.28 24.36 25.92 198,324 +0.96(+3.85%)
Oct 10, 2017 25.68 26.04 24.12 24.96 248,286 -0.72(-2.80%)
Oct 09, 2017 28.20 28.44 25.20 25.68 313,825 -1.44(-5.31%)
Oct 06, 2017 27.36 27.60 26.40 27.12 281,535 +0.00(+0.00%)
Oct 05, 2017 28.20 28.20 26.40 27.12 451,088 +0.48(+1.80%)
Oct 04, 2017 24.00 29.88 23.88 26.64 1,134,405 +3.96(+17.46%)
Oct 03, 2017 22.44 22.68 21.72 22.68 131,342 +0.60(+2.72%)
Oct 02, 2017 21.24 22.56 20.88 22.08 182,834 +1.08(+5.14%)
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%)
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.