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:

First Solar (NQ: FSLR )

168.80 +1.35 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 186.48 188.97 180.22 188.91 2,529,430 +8.60(+4.77%)
Sep 29, 2008 195.33 196.33 175.48 180.31 3,281,061 -26.82(-12.95%)
Sep 26, 2008 215.47 215.73 200.00 207.13 2,828,692 -14.25(-6.44%)
Sep 25, 2008 220.01 226.39 216.63 221.38 1,626,183 -0.42(-0.19%)
Sep 24, 2008 220.80 229.56 218.02 221.80 4,094,147 +10.91(+5.17%)
Sep 23, 2008 224.35 225.53 210.00 210.89 2,924,460 -11.76(-5.28%)
Sep 22, 2008 240.00 240.47 221.02 222.65 2,920,465 -19.25(-7.96%)
Sep 19, 2008 242.37 249.90 228.57 241.90 3,131,455 +18.51(+8.29%)
Sep 18, 2008 214.50 229.20 206.31 223.39 3,128,933 +11.39(+5.37%)
Sep 17, 2008 214.03 219.91 200.11 212.00 3,476,012 -2.65(-1.23%)
Sep 16, 2008 193.30 214.65 186.82 214.65 3,525,663 +11.68(+5.75%)
Sep 15, 2008 200.98 211.25 198.00 202.97 3,042,975 -11.68(-5.44%)
Sep 12, 2008 210.18 218.82 207.51 214.65 2,783,333 +4.95(+2.36%)
Sep 11, 2008 198.14 215.89 196.80 209.70 3,726,768 -1.55(-0.73%)
Sep 10, 2008 201.50 212.32 195.50 211.25 3,818,385 +10.99(+5.49%)
Sep 09, 2008 215.75 218.91 199.00 200.26 5,020,628 -22.42(-10.07%)
Sep 08, 2008 246.99 246.99 214.31 222.68 3,426,170 -13.33(-5.65%)
Sep 05, 2008 231.99 237.00 219.02 236.01 4,469,846 -1.12(-0.47%)
Sep 04, 2008 249.47 255.17 233.82 237.13 3,348,239 -10.01(-4.05%)
Sep 03, 2008 258.63 261.75 245.35 247.14 2,665,183 -13.46(-5.17%)
Sep 02, 2008 270.40 271.48 258.00 260.60 2,499,684 -16.05(-5.80%)
Aug 29, 2008 276.94 283.45 275.49 276.65 1,134,007 -1.35(-0.49%)
Aug 28, 2008 277.51 280.56 274.35 278.00 1,325,314 +1.00(+0.36%)
Aug 27, 2008 272.89 279.95 271.02 277.00 2,102,946 +4.24(+1.55%)
Aug 26, 2008 270.72 275.50 268.00 272.76 1,907,762 +1.72(+0.63%)
Aug 25, 2008 273.29 277.00 268.38 271.04 2,938,337 -11.78(-4.17%)
Aug 22, 2008 279.01 282.94 276.52 282.82 1,427,789 +3.55(+1.27%)
Aug 21, 2008 271.12 282.41 271.12 279.27 2,420,750 +6.28(+2.30%)
Aug 20, 2008 259.00 273.80 258.45 272.99 2,778,986 +14.25(+5.51%)
Aug 19, 2008 259.83 261.58 255.15 258.74 1,579,940 +1.82(+0.71%)
Aug 18, 2008 266.35 266.60 254.27 256.92 1,856,508 -8.00(-3.02%)
Aug 15, 2008 265.46 271.45 263.55 264.92 2,822,738 +4.92(+1.89%)
Aug 14, 2008 257.29 263.00 255.00 260.00 1,873,215 -0.03(-0.01%)
Aug 13, 2008 250.75 260.03 245.16 260.03 2,171,337 +9.60(+3.83%)
Aug 12, 2008 251.57 257.56 248.65 250.43 1,836,266 +2.43(+0.98%)
Aug 11, 2008 257.02 262.57 243.03 248.00 2,561,881 -9.87(-3.83%)
Aug 08, 2008 265.01 265.67 251.66 257.87 2,183,139 -8.10(-3.05%)
Aug 07, 2008 268.14 269.29 265.11 265.97 1,507,466 -3.03(-1.13%)
Aug 06, 2008 263.69 270.39 263.10 269.00 2,019,540 +4.71(+1.78%)
Aug 05, 2008 266.00 272.50 261.56 264.29 2,021,739 -2.95(-1.10%)
Aug 04, 2008 277.00 284.00 266.20 267.24 2,466,611 -13.50(-4.81%)
Aug 01, 2008 286.64 290.40 278.18 280.74 2,545,176 -4.29(-1.51%)
Jul 31, 2008 297.59 301.30 284.18 285.03 5,156,714 +0.03(+0.01%)
Jul 30, 2008 279.00 286.00 271.00 285.00 4,356,504 +7.43(+2.68%)
Jul 29, 2008 270.03 281.26 261.79 277.57 2,719,066 +10.67(+4.00%)
Jul 28, 2008 261.47 271.37 259.38 266.90 1,570,336 +4.44(+1.69%)
Jul 25, 2008 260.00 265.88 257.72 262.46 1,663,588 -1.63(-0.62%)
Jul 24, 2008 263.00 268.78 255.89 264.09 2,357,286 +4.37(+1.68%)
Jul 23, 2008 267.17 267.63 258.10 259.72 1,802,107 -6.73(-2.53%)
Jul 22, 2008 276.00 277.87 259.06 266.45 2,970,554 -14.73(-5.24%)
Jul 21, 2008 280.22 282.50 275.00 281.18 1,462,008 +1.91(+0.68%)
Jul 18, 2008 280.00 281.49 271.01 279.27 1,699,721 +0.85(+0.31%)
Jul 17, 2008 285.01 293.27 276.27 278.42 2,664,320 -10.18(-3.53%)
Jul 16, 2008 291.04 291.04 282.00 288.60 3,122,905 +11.60(+4.19%)
Jul 15, 2008 281.60 283.26 269.13 277.00 3,284,799 -8.96(-3.13%)
Jul 14, 2008 285.02 288.00 281.31 285.96 2,274,004 +6.86(+2.46%)
Jul 11, 2008 276.45 285.00 271.67 279.10 2,440,665 -0.90(-0.32%)
Jul 10, 2008 266.78 280.54 263.29 280.00 3,442,697 +14.60(+5.50%)
Jul 09, 2008 264.60 273.73 264.50 265.40 2,599,474 +3.40(+1.30%)
Jul 08, 2008 255.30 263.24 248.41 262.00 2,754,955 +5.20(+2.02%)
Jul 07, 2008 255.87 260.00 246.51 256.80 2,435,019 +3.15(+1.24%)
Jul 04, 2008 246.12 254.33 234.00 253.65 3,313,336 +0.00(+0.00%)
Jul 03, 2008 246.12 254.33 234.00 253.65 3,313,336 +5.81(+2.34%)
Jul 02, 2008 274.90 274.90 246.84 247.84 3,861,333 -22.84(-8.44%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.