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 )

178.73 +3.71 (+2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2022 129.90 136.20 129.72 132.27 3,453,984 +1.34(+1.02%)
Sep 29, 2022 136.47 138.19 129.23 130.93 2,519,916 -5.26(-3.86%)
Sep 28, 2022 131.07 136.69 129.08 136.19 2,933,275 +3.88(+2.93%)
Sep 27, 2022 131.47 135.81 129.80 132.31 2,809,642 +4.10(+3.20%)
Sep 26, 2022 129.90 133.00 127.60 128.21 2,681,162 -1.64(-1.26%)
Sep 23, 2022 128.68 130.95 127.07 129.85 3,679,689 -1.92(-1.46%)
Sep 22, 2022 135.58 136.30 129.56 131.77 2,516,879 -3.80(-2.80%)
Sep 21, 2022 134.53 140.64 132.39 135.57 3,107,027 +2.26(+1.70%)
Sep 20, 2022 136.48 137.96 133.11 133.31 1,944,111 -3.73(-2.72%)
Sep 19, 2022 135.12 138.00 134.52 137.04 2,163,110 +1.23(+0.91%)
Sep 16, 2022 130.81 136.45 130.20 135.81 4,928,776 +3.79(+2.87%)
Sep 15, 2022 134.62 135.60 131.14 132.02 2,509,030 -3.74(-2.75%)
Sep 14, 2022 136.21 136.49 133.39 135.76 2,675,302 -1.00(-0.73%)
Sep 13, 2022 132.00 140.14 131.56 136.76 3,497,174 -0.03(-0.02%)
Sep 12, 2022 134.62 137.07 132.66 136.79 2,248,418 +0.97(+0.71%)
Sep 09, 2022 138.09 138.41 133.41 135.82 3,627,326 -1.71(-1.24%)
Sep 08, 2022 137.41 139.91 134.38 137.53 5,435,201 +2.73(+2.03%)
Sep 07, 2022 127.18 135.20 125.57 134.80 4,353,809 +7.20(+5.64%)
Sep 06, 2022 126.20 129.73 124.17 127.60 3,035,514 +1.19(+0.94%)
Sep 02, 2022 129.74 130.95 124.01 126.41 3,128,372 -1.43(-1.12%)
Sep 01, 2022 124.53 128.98 123.73 127.84 3,846,118 +0.29(+0.23%)
Aug 31, 2022 124.97 129.89 124.09 127.55 6,102,648 +5.24(+4.28%)
Aug 30, 2022 125.00 130.25 120.28 122.31 6,041,518 +0.62(+0.51%)
Aug 29, 2022 119.61 123.94 118.13 121.69 2,360,701 -0.06(-0.05%)
Aug 26, 2022 125.50 126.17 120.97 121.75 3,381,387 +0.06(+0.05%)
Aug 25, 2022 118.99 121.74 118.40 121.69 1,942,001 +3.25(+2.74%)
Aug 24, 2022 113.80 119.58 113.80 118.44 1,944,384 +4.02(+3.51%)
Aug 23, 2022 115.27 116.89 113.58 114.42 1,068,034 -0.06(-0.05%)
Aug 22, 2022 112.25 115.73 111.20 114.48 1,863,228 -0.93(-0.81%)
Aug 19, 2022 114.71 116.26 113.42 115.41 1,655,453 -2.41(-2.05%)
Aug 18, 2022 118.74 121.34 117.58 117.82 2,315,828 +1.52(+1.31%)
Aug 17, 2022 115.14 116.81 113.89 116.30 1,764,776 -0.69(-0.59%)
Aug 16, 2022 117.50 119.37 116.48 116.99 1,807,845 -1.23(-1.04%)
Aug 15, 2022 117.41 121.91 116.02 118.22 2,992,598 +0.25(+0.22%)
Aug 12, 2022 115.10 118.11 113.66 117.97 2,476,136 +3.39(+2.95%)
Aug 11, 2022 117.35 118.00 114.00 114.58 3,136,670 +0.07(+0.06%)
Aug 10, 2022 111.83 115.34 108.73 114.51 3,310,413 +5.50(+5.05%)
Aug 09, 2022 104.31 110.22 103.51 109.01 3,332,236 +2.27(+2.13%)
Aug 08, 2022 109.20 114.32 106.57 106.74 6,302,060 +4.84(+4.75%)
Aug 05, 2022 102.03 103.90 99.36 101.90 3,322,494 +2.73(+2.75%)
Aug 04, 2022 97.43 99.87 96.00 99.17 1,774,598 +1.28(+1.31%)
Aug 03, 2022 101.80 101.88 95.77 97.89 3,008,550 -1.83(-1.84%)
Aug 02, 2022 98.01 101.64 97.28 99.72 2,467,056 +0.23(+0.23%)
Aug 01, 2022 98.97 101.38 96.39 99.49 3,539,118 +0.29(+0.29%)
Jul 29, 2022 90.43 102.12 90.16 99.20 9,557,502 +10.70(+12.09%)
Jul 28, 2022 89.63 92.54 87.34 88.50 7,706,809 +11.74(+15.29%)
Jul 27, 2022 75.46 77.50 74.18 76.76 1,703,500 +3.19(+4.34%)
Jul 26, 2022 73.78 74.19 72.71 73.57 887,692 -0.58(-0.78%)
Jul 25, 2022 72.29 74.39 71.08 74.15 1,165,043 +1.56(+2.15%)
Jul 22, 2022 73.37 73.99 71.52 72.59 1,239,207 -0.67(-0.91%)
Jul 21, 2022 73.38 73.50 71.45 73.26 1,135,165 +0.28(+0.38%)
Jul 20, 2022 70.65 73.41 70.37 72.98 1,361,146 +2.33(+3.30%)
Jul 19, 2022 67.53 71.80 67.00 70.65 2,108,918 +3.65(+5.44%)
Jul 18, 2022 66.30 69.00 65.46 67.00 1,940,613 +1.73(+2.66%)
Jul 15, 2022 67.79 68.13 60.96 65.27 7,230,969 -5.77(-8.12%)
Jul 14, 2022 68.56 71.35 67.16 71.04 1,478,135 +1.88(+2.72%)
Jul 13, 2022 67.29 69.26 66.34 69.16 972,826 +0.74(+1.08%)
Jul 12, 2022 69.48 69.88 67.38 68.42 1,417,066 -0.87(-1.26%)
Jul 11, 2022 71.45 72.01 69.13 69.29 1,004,632 -3.22(-4.44%)
Jul 08, 2022 69.89 73.54 69.58 72.51 1,343,234 +1.87(+2.65%)
Jul 07, 2022 67.16 71.00 67.16 70.64 1,369,431 +4.48(+6.77%)
Jul 06, 2022 66.25 67.38 65.50 66.16 1,383,834 -0.07(-0.11%)
Jul 05, 2022 66.87 67.19 62.39 66.23 1,547,093 -1.92(-2.82%)
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.