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 )

1.190 +0.030 (+2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 3.480 3.680 3.450 3.590 20,418,188 +0.02(+0.56%)
Jul 28, 2022 3.820 4.070 3.491 3.570 52,255,632 +0.18(+5.31%)
Jul 27, 2022 3.310 3.405 3.280 3.390 9,896,560 +0.15(+4.63%)
Jul 26, 2022 3.290 3.316 3.180 3.240 8,176,513 -0.10(-2.99%)
Jul 25, 2022 3.360 3.390 3.230 3.340 8,626,449 +0.01(+0.30%)
Jul 22, 2022 3.540 3.570 3.310 3.330 12,986,783 -0.21(-5.93%)
Jul 21, 2022 3.600 3.610 3.480 3.540 12,637,775 -0.06(-1.67%)
Jul 20, 2022 3.530 3.680 3.475 3.600 16,897,112 +0.09(+2.56%)
Jul 19, 2022 3.580 3.585 3.450 3.510 12,047,597 +0.01(+0.29%)
Jul 18, 2022 3.590 3.720 3.490 3.500 19,330,500 +0.01(+0.29%)
Jul 15, 2022 3.740 3.740 3.410 3.490 25,499,776 -0.29(-7.67%)
Jul 14, 2022 3.860 3.900 3.720 3.780 11,144,382 -0.17(-4.30%)
Jul 13, 2022 3.800 4.120 3.680 3.950 13,539,575 +0.01(+0.25%)
Jul 12, 2022 4.010 4.090 3.810 3.940 9,781,301 -0.09(-2.23%)
Jul 11, 2022 4.250 4.310 3.950 4.030 12,083,349 -0.29(-6.71%)
Jul 08, 2022 4.160 4.390 4.080 4.320 8,020,740 +0.09(+2.13%)
Jul 07, 2022 3.990 4.325 3.970 4.230 11,686,887 +0.25(+6.28%)
Jul 06, 2022 3.790 4.030 3.790 3.980 13,043,802 +0.14(+3.65%)
Jul 05, 2022 3.690 3.850 3.500 3.840 11,136,272 +0.06(+1.59%)
Jul 01, 2022 3.740 3.900 3.710 3.780 9,991,942 +0.03(+0.80%)
Jun 30, 2022 3.500 3.780 3.480 3.750 15,280,689 +0.16(+4.46%)
Jun 29, 2022 3.650 3.650 3.450 3.590 12,787,627 -0.11(-2.97%)
Jun 28, 2022 3.870 3.900 3.660 3.700 9,945,177 -0.16(-4.15%)
Jun 27, 2022 3.920 4.000 3.730 3.860 7,191,542 -0.04(-1.03%)
Jun 24, 2022 3.970 3.980 3.780 3.900 14,074,469 -0.03(-0.76%)
Jun 23, 2022 3.790 3.930 3.670 3.930 9,669,840 +0.16(+4.24%)
Jun 22, 2022 3.580 3.830 3.540 3.770 9,544,856 +0.09(+2.45%)
Jun 21, 2022 3.540 3.780 3.520 3.680 10,541,408 +0.22(+6.36%)
Jun 17, 2022 3.280 3.510 3.270 3.460 14,490,021 +0.21(+6.46%)
Jun 16, 2022 3.350 3.405 3.150 3.250 12,499,968 -0.18(-5.25%)
Jun 15, 2022 3.350 3.520 3.235 3.430 16,131,079 +0.11(+3.31%)
Jun 14, 2022 3.370 3.410 3.240 3.320 9,903,529 +0.02(+0.61%)
Jun 13, 2022 3.540 3.560 3.290 3.300 15,312,587 -0.46(-12.23%)
Jun 10, 2022 3.710 3.850 3.600 3.760 14,700,206 -0.04(-1.05%)
Jun 09, 2022 3.660 4.100 3.600 3.800 19,628,284 -0.27(-6.63%)
Jun 08, 2022 4.210 4.360 4.020 4.070 15,049,042 -0.18(-4.24%)
Jun 07, 2022 4.160 4.355 4.102 4.250 14,180,425 +0.00(+0.00%)
Jun 06, 2022 4.190 4.530 4.085 4.250 25,522,544 +0.15(+3.66%)
Jun 03, 2022 4.250 4.350 4.060 4.100 17,101,146 -0.22(-5.09%)
Jun 02, 2022 3.870 4.410 3.870 4.320 20,803,956 +0.44(+11.34%)
Jun 01, 2022 4.140 4.210 3.810 3.880 16,051,401 -0.22(-5.37%)
May 31, 2022 4.150 4.300 4.030 4.100 16,973,412 -0.12(-2.84%)
May 27, 2022 4.020 4.240 4.020 4.220 16,272,978 +0.24(+6.03%)
May 26, 2022 3.630 4.065 3.540 3.980 21,946,384 +0.35(+9.64%)
May 25, 2022 3.400 3.665 3.400 3.630 8,818,981 +0.22(+6.45%)
May 24, 2022 3.650 3.650 3.350 3.410 11,648,428 -0.32(-8.58%)
May 23, 2022 3.730 3.760 3.500 3.730 13,083,308 +0.03(+0.81%)
May 20, 2022 3.820 3.840 3.450 3.700 23,428,976 -0.02(-0.54%)
May 19, 2022 3.480 3.850 3.460 3.720 20,844,684 +0.19(+5.38%)
May 18, 2022 3.650 3.830 3.502 3.530 18,007,950 -0.20(-5.36%)
May 17, 2022 3.550 3.780 3.473 3.730 19,035,694 +0.34(+10.03%)
May 16, 2022 3.480 3.640 3.380 3.390 13,265,209 -0.13(-3.69%)
May 13, 2022 3.350 3.600 3.255 3.520 17,762,816 +0.36(+11.39%)
May 12, 2022 2.930 3.350 2.870 3.160 21,221,148 +0.14(+4.46%)
May 11, 2022 3.310 3.450 2.990 3.025 25,399,352 -0.31(-9.43%)
May 10, 2022 3.660 3.730 3.310 3.340 17,308,626 -0.16(-4.57%)
May 09, 2022 3.800 3.849 3.440 3.500 17,089,196 -0.42(-10.71%)
May 06, 2022 4.300 4.310 3.850 3.920 16,078,069 -0.40(-9.26%)
May 05, 2022 4.700 4.700 4.220 4.320 13,088,974 -0.45(-9.43%)
May 04, 2022 4.350 4.780 4.280 4.770 15,049,556 +0.42(+9.66%)
May 03, 2022 4.210 4.480 4.210 4.350 9,988,091 +0.07(+1.64%)
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.