Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Solar (NQ: FSLR )

176.28 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2009 153.71 157.15 151.77 152.86 3,198,835 +0.81(+0.53%)
Sep 29, 2009 148.10 153.05 147.21 152.05 2,565,793 +3.97(+2.68%)
Sep 28, 2009 148.24 150.74 146.64 148.08 2,992,824 -4.79(-3.13%)
Sep 25, 2009 148.10 154.13 146.43 152.87 2,375,272 +2.25(+1.49%)
Sep 24, 2009 154.61 155.56 147.14 150.62 2,595,724 -2.09(-1.37%)
Sep 23, 2009 157.51 157.53 152.21 152.71 2,899,901 -3.59(-2.30%)
Sep 22, 2009 160.01 163.32 155.70 156.30 2,701,201 -0.95(-0.60%)
Sep 21, 2009 153.60 157.50 151.50 157.25 2,077,145 +1.10(+0.70%)
Sep 18, 2009 155.48 156.81 153.00 156.15 3,065,072 +5.07(+3.36%)
Sep 17, 2009 150.63 157.10 149.45 151.08 4,314,095 +4.09(+2.78%)
Sep 16, 2009 143.89 147.80 143.53 146.99 4,242,154 +6.89(+4.92%)
Sep 15, 2009 134.00 142.81 133.57 140.10 4,417,832 +7.01(+5.27%)
Sep 14, 2009 131.78 133.40 130.12 133.09 3,312,552 -3.66(-2.68%)
Sep 11, 2009 141.47 143.50 136.14 136.75 3,446,892 -3.40(-2.43%)
Sep 10, 2009 138.55 140.96 136.61 140.15 3,320,677 +3.54(+2.59%)
Sep 09, 2009 136.60 144.82 134.79 136.61 8,004,451 +2.20(+1.64%)
Sep 08, 2009 123.90 134.64 123.43 134.41 7,208,814 +12.94(+10.65%)
Sep 04, 2009 121.01 121.47 117.69 121.47 1,775,168 +1.53(+1.28%)
Sep 03, 2009 121.25 121.79 118.16 119.94 2,378,272 +1.62(+1.37%)
Sep 02, 2009 114.35 119.79 112.09 118.32 3,661,410 +3.34(+2.90%)
Sep 01, 2009 121.15 122.35 114.47 114.98 3,884,544 -6.60(-5.43%)
Aug 31, 2009 121.89 122.97 118.85 121.58 2,741,265 -2.63(-2.12%)
Aug 28, 2009 126.98 127.85 123.28 124.21 2,181,701 -1.67(-1.33%)
Aug 27, 2009 124.99 125.88 122.18 125.88 4,040,171 -0.87(-0.69%)
Aug 26, 2009 127.16 128.80 124.60 126.75 3,452,145 -1.43(-1.12%)
Aug 25, 2009 124.45 128.24 124.08 128.18 4,591,079 +4.10(+3.30%)
Aug 24, 2009 123.50 127.00 120.43 124.08 6,066,463 +2.54(+2.09%)
Aug 21, 2009 129.50 129.50 121.50 121.54 7,197,190 -8.88(-6.81%)
Aug 20, 2009 130.36 135.00 129.98 130.42 3,492,288 -1.01(-0.77%)
Aug 19, 2009 130.75 131.50 127.84 131.43 5,025,796 -1.69(-1.27%)
Aug 18, 2009 138.52 138.81 132.61 133.12 3,536,053 -1.31(-0.97%)
Aug 17, 2009 135.88 138.41 132.51 134.43 3,598,759 -7.35(-5.18%)
Aug 14, 2009 144.30 144.63 140.63 141.78 2,636,043 -2.98(-2.06%)
Aug 13, 2009 144.78 148.40 142.50 144.76 2,851,676 -0.23(-0.16%)
Aug 12, 2009 145.48 147.40 144.72 144.99 2,025,928 -1.54(-1.05%)
Aug 11, 2009 146.51 149.83 145.12 146.53 2,010,520 -0.81(-0.55%)
Aug 10, 2009 146.25 147.87 144.63 147.34 1,950,809 +0.87(+0.59%)
Aug 07, 2009 145.52 146.95 141.76 146.47 2,705,822 +3.71(+2.60%)
Aug 06, 2009 152.02 152.02 142.03 142.76 3,888,058 -6.78(-4.53%)
Aug 05, 2009 146.50 151.00 146.00 149.54 3,043,875 +1.56(+1.05%)
Aug 04, 2009 154.48 156.38 146.11 147.98 4,636,071 -7.60(-4.88%)
Aug 03, 2009 156.25 158.50 153.76 155.58 3,897,188 +1.19(+0.77%)
Jul 31, 2009 155.00 158.94 153.14 154.39 9,400,618 -19.16(-11.04%)
Jul 30, 2009 174.83 175.88 171.11 173.55 6,244,978 +5.56(+3.31%)
Jul 29, 2009 166.00 171.70 163.50 167.99 3,121,932 +0.09(+0.05%)
Jul 28, 2009 168.25 170.61 163.80 167.90 2,558,100 -3.60(-2.10%)
Jul 27, 2009 175.78 176.05 170.35 171.50 2,946,122 +2.07(+1.22%)
Jul 24, 2009 164.69 173.10 162.76 169.43 4,788,512 +11.65(+7.38%)
Jul 23, 2009 154.63 159.90 152.73 157.78 3,093,927 +6.42(+4.24%)
Jul 22, 2009 153.49 153.49 149.55 151.36 2,912,041 -4.04(-2.60%)
Jul 21, 2009 150.41 157.83 150.00 155.40 4,281,985 +8.76(+5.97%)
Jul 20, 2009 145.80 149.47 145.50 146.64 1,996,573 +2.09(+1.45%)
Jul 17, 2009 145.05 147.44 143.00 144.55 2,676,026 -0.63(-0.43%)
Jul 16, 2009 148.40 150.47 144.73 145.18 2,945,473 -3.43(-2.31%)
Jul 15, 2009 143.00 150.30 142.13 148.61 3,576,645 +7.07(+5.00%)
Jul 14, 2009 142.76 145.01 140.09 141.54 2,949,292 -4.25(-2.92%)
Jul 13, 2009 143.59 145.96 139.90 145.79 2,641,631 +2.69(+1.88%)
Jul 10, 2009 147.00 147.69 142.78 143.10 2,012,538 -3.01(-2.06%)
Jul 09, 2009 150.70 151.86 145.55 146.11 3,542,800 -3.47(-2.32%)
Jul 08, 2009 146.76 150.44 143.36 149.58 3,726,998 +4.84(+3.34%)
Jul 07, 2009 149.98 152.26 144.67 144.74 3,085,168 -4.86(-3.25%)
Jul 06, 2009 152.04 152.64 145.20 149.60 3,955,756 -4.60(-2.98%)
Jul 02, 2009 151.90 157.99 151.40 154.20 3,340,531 -1.09(-0.70%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.