Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • 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 (%)
Jan 31, 2020 50.60 50.73 49.24 49.58 1,054,800 -1.14(-2.25%)
Jan 30, 2020 50.60 51.10 50.11 50.72 884,360 -0.18(-0.35%)
Jan 29, 2020 51.18 51.52 50.73 50.90 853,148 -0.21(-0.41%)
Jan 28, 2020 50.72 51.33 50.60 51.11 942,117 +0.62(+1.23%)
Jan 27, 2020 51.14 51.23 50.44 50.49 1,288,071 -1.45(-2.79%)
Jan 24, 2020 52.61 53.38 51.67 51.94 1,729,300 -0.08(-0.15%)
Jan 23, 2020 50.46 52.37 50.21 52.02 2,175,586 +1.46(+2.89%)
Jan 22, 2020 51.83 51.83 50.46 50.56 2,341,958 -0.99(-1.92%)
Jan 21, 2020 53.48 53.48 51.33 51.55 2,687,749 -1.97(-3.68%)
Jan 17, 2020 54.05 54.60 52.90 53.52 1,768,100 -0.41(-0.76%)
Jan 16, 2020 54.03 54.87 53.55 53.93 2,181,157 -0.82(-1.50%)
Jan 15, 2020 55.21 55.69 52.75 54.75 7,532,035 -4.03(-6.86%)
Jan 14, 2020 57.50 59.10 57.30 58.78 997,413 +1.34(+2.33%)
Jan 13, 2020 56.86 58.35 56.60 57.44 1,099,500 +0.94(+1.66%)
Jan 10, 2020 56.74 56.81 55.83 56.50 829,500 -0.20(-0.35%)
Jan 09, 2020 57.07 58.04 56.45 56.70 891,746 +0.00(+0.00%)
Jan 08, 2020 56.86 57.11 56.16 56.70 725,721 +0.03(+0.05%)
Jan 07, 2020 55.76 57.31 55.76 56.67 974,183 +0.84(+1.50%)
Jan 06, 2020 56.01 56.42 54.78 55.83 1,535,084 -1.19(-2.09%)
Jan 03, 2020 57.11 57.66 56.71 57.02 943,600 -0.22(-0.38%)
Jan 02, 2020 56.40 57.26 55.96 57.24 1,053,829 +1.28(+2.29%)
Dec 31, 2019 55.89 56.43 55.53 55.96 705,400 -0.30(-0.53%)
Dec 30, 2019 56.31 56.45 55.00 56.26 915,574 -0.15(-0.27%)
Dec 27, 2019 58.74 58.74 56.18 56.41 1,090,000 -2.25(-3.84%)
Dec 26, 2019 58.20 59.00 58.16 58.66 1,111,469 +0.68(+1.17%)
Dec 24, 2019 57.71 58.25 57.47 57.98 290,700 +0.12(+0.21%)
Dec 23, 2019 57.55 57.89 57.16 57.86 650,140 +0.55(+0.96%)
Dec 20, 2019 57.40 57.76 57.04 57.31 1,611,900 +0.24(+0.42%)
Dec 19, 2019 56.75 57.59 56.61 57.07 1,144,978 +0.58(+1.03%)
Dec 18, 2019 56.21 56.98 55.94 56.49 897,270 +0.19(+0.34%)
Dec 17, 2019 56.46 57.03 55.59 56.30 1,390,640 -0.23(-0.41%)
Dec 16, 2019 55.26 57.20 55.26 56.53 1,231,808 +1.55(+2.82%)
Dec 13, 2019 55.13 56.02 54.51 54.98 588,600 -0.06(-0.11%)
Dec 12, 2019 53.99 55.08 53.81 55.04 912,053 +1.17(+2.17%)
Dec 11, 2019 52.83 54.55 52.66 53.87 1,058,518 +1.40(+2.67%)
Dec 10, 2019 52.28 53.05 52.28 52.47 1,077,328 +0.03(+0.06%)
Dec 09, 2019 53.37 53.52 52.38 52.44 835,510 -0.93(-1.74%)
Dec 06, 2019 52.76 53.65 52.50 53.37 1,355,800 +1.07(+2.05%)
Dec 05, 2019 55.03 55.16 52.25 52.30 2,391,925 -2.49(-4.54%)
Dec 04, 2019 54.66 55.33 54.37 54.79 1,275,615 +0.44(+0.81%)
Dec 03, 2019 53.76 54.39 52.88 54.35 1,018,466 -0.37(-0.68%)
Dec 02, 2019 55.52 55.70 54.41 54.72 1,019,682 -0.52(-0.94%)
Nov 29, 2019 55.59 55.76 54.95 55.24 446,000 -0.38(-0.68%)
Nov 27, 2019 55.52 55.80 54.92 55.62 601,200 +0.53(+0.96%)
Nov 26, 2019 55.04 55.33 54.61 55.09 522,174 +0.13(+0.24%)
Nov 25, 2019 54.73 55.40 54.57 54.96 714,625 +0.58(+1.07%)
Nov 22, 2019 54.10 54.72 53.88 54.38 720,300 +0.52(+0.97%)
Nov 21, 2019 54.34 54.61 53.42 53.86 739,278 -0.46(-0.85%)
Nov 20, 2019 54.42 55.08 53.95 54.32 1,040,985 -0.23(-0.42%)
Nov 19, 2019 54.04 54.82 53.58 54.55 1,088,759 +1.40(+2.63%)
Nov 18, 2019 53.40 53.40 52.47 53.15 893,300 -0.21(-0.39%)
Nov 15, 2019 52.73 54.15 52.73 53.36 920,400 +0.82(+1.56%)
Nov 14, 2019 52.78 52.99 52.03 52.54 656,667 -0.55(-1.04%)
Nov 13, 2019 52.54 53.27 52.08 53.09 689,001 +0.12(+0.23%)
Nov 12, 2019 52.60 53.32 52.50 52.97 775,835 +0.49(+0.93%)
Nov 11, 2019 51.94 53.10 51.61 52.48 768,974 +0.51(+0.98%)
Nov 08, 2019 52.52 52.84 51.70 51.97 930,200 -0.66(-1.25%)
Nov 07, 2019 53.76 54.30 52.25 52.63 991,783 -0.73(-1.37%)
Nov 06, 2019 53.86 54.72 52.88 53.36 822,427 -0.51(-0.95%)
Nov 05, 2019 53.12 54.39 52.82 53.87 953,171 +0.81(+1.53%)
Nov 04, 2019 53.79 54.42 52.68 53.06 1,253,956 +0.48(+0.91%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.