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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Solar (NQ: FSLR )

191.05 -2.56 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 10, 2024 197.00 199.10 190.92 191.05 1,774,771 -2.56(-1.32%)
May 09, 2024 190.87 193.85 188.73 193.61 1,230,608 +2.89(+1.52%)
May 08, 2024 192.00 193.84 190.35 190.72 1,569,508 -3.95(-2.03%)
May 07, 2024 194.20 197.67 191.51 194.67 1,744,494 +0.86(+0.44%)
May 06, 2024 192.97 198.05 192.13 193.81 1,768,263 +2.26(+1.18%)
May 03, 2024 185.00 193.51 185.00 191.55 3,008,268 +11.04(+6.12%)
May 02, 2024 178.54 181.40 172.09 180.51 3,452,334 +2.93(+1.65%)
May 01, 2024 176.61 183.69 175.07 177.58 2,475,856 +1.28(+0.73%)
Apr 30, 2024 178.35 180.22 176.23 176.30 1,298,742 -4.53(-2.51%)
Apr 29, 2024 180.15 182.43 177.90 180.83 1,351,845 +2.10(+1.17%)
Apr 26, 2024 175.50 180.72 175.50 178.73 1,339,017 +3.71(+2.12%)
Apr 25, 2024 176.90 177.00 170.56 175.02 1,684,063 -2.46(-1.39%)
Apr 24, 2024 181.20 183.78 174.93 177.48 2,085,696 -2.62(-1.45%)
Apr 23, 2024 177.25 183.23 175.66 180.10 1,980,314 +3.82(+2.17%)
Apr 22, 2024 175.39 178.70 170.25 176.28 2,010,373 +1.24(+0.71%)
Apr 19, 2024 179.42 179.70 174.14 175.04 3,261,030 +0.75(+0.43%)
Apr 18, 2024 178.48 179.07 173.19 174.29 1,631,922 -3.72(-2.09%)
Apr 17, 2024 175.53 183.65 172.41 178.01 3,341,650 +4.93(+2.85%)
Apr 16, 2024 174.22 175.66 172.01 173.08 1,855,684 -2.88(-1.64%)
Apr 15, 2024 181.38 182.00 175.87 175.96 1,614,083 -6.52(-3.57%)
Apr 12, 2024 185.66 187.88 181.04 182.48 1,912,586 -1.96(-1.06%)
Apr 11, 2024 188.00 188.32 179.59 184.44 1,594,810 -0.85(-0.46%)
Apr 10, 2024 179.13 185.85 178.71 185.29 2,012,610 +0.59(+0.32%)
Apr 09, 2024 181.00 186.93 180.94 184.70 2,011,503 +5.48(+3.06%)
Apr 08, 2024 176.52 181.97 176.07 179.22 2,224,063 +4.62(+2.65%)
Apr 05, 2024 167.35 176.28 167.01 174.60 2,343,871 +3.14(+1.83%)
Apr 04, 2024 170.10 177.34 168.20 171.46 3,392,850 +4.73(+2.84%)
Apr 03, 2024 166.23 167.06 162.16 166.73 1,254,770 -0.44(-0.26%)
Apr 02, 2024 169.76 171.49 165.64 167.17 1,643,425 -4.70(-2.73%)
Apr 01, 2024 169.72 172.24 167.37 171.87 1,887,116 +3.07(+1.82%)
Mar 28, 2024 168.64 168.09 168.09 168.80 2,133,816 +1.35(+0.81%)
Mar 27, 2024 154.86 167.70 154.50 167.45 3,377,392 +14.29(+9.33%)
Mar 26, 2024 155.50 157.55 152.63 153.16 1,229,481 -1.61(-1.04%)
Mar 25, 2024 153.13 156.07 152.28 154.77 1,152,572 +1.46(+0.95%)
Mar 22, 2024 152.26 153.82 151.33 153.31 1,016,131 +0.63(+0.41%)
Mar 21, 2024 152.00 156.36 151.29 152.68 1,692,396 +1.66(+1.10%)
Mar 20, 2024 147.55 151.96 146.48 151.02 1,405,620 +3.54(+2.40%)
Mar 19, 2024 147.41 149.53 145.77 147.48 1,879,471 -2.00(-1.34%)
Mar 18, 2024 148.34 151.40 146.10 149.48 1,422,287 +2.06(+1.40%)
Mar 15, 2024 147.51 149.55 146.85 147.42 2,438,701 -1.97(-1.32%)
Mar 14, 2024 157.75 157.75 148.63 149.39 2,715,349 -8.65(-5.47%)
Mar 13, 2024 157.67 160.22 156.01 158.04 1,351,252 -1.34(-0.84%)
Mar 12, 2024 161.53 162.36 157.61 159.38 1,679,670 -2.78(-1.71%)
Mar 11, 2024 161.75 168.71 161.58 162.16 1,743,689 +0.81(+0.50%)
Mar 08, 2024 162.24 165.35 160.19 161.35 1,625,073 +1.00(+0.62%)
Mar 07, 2024 160.00 161.88 158.18 160.35 1,105,376 +1.93(+1.22%)
Mar 06, 2024 161.08 163.57 156.88 158.42 1,794,778 -0.64(-0.40%)
Mar 05, 2024 154.83 164.20 152.40 159.06 2,763,789 +2.36(+1.51%)
Mar 04, 2024 160.00 161.20 154.16 156.70 2,381,999 -1.35(-0.85%)
Mar 01, 2024 152.74 161.49 152.69 158.05 2,888,458 +4.16(+2.70%)
Feb 29, 2024 151.85 157.23 149.85 153.89 4,077,245 +4.64(+3.11%)
Feb 28, 2024 153.95 158.12 146.45 149.25 8,487,758 +4.26(+2.94%)
Feb 27, 2024 147.00 147.56 144.28 144.99 3,653,301 +0.41(+0.28%)
Feb 26, 2024 143.16 146.00 141.76 144.58 2,612,923 +1.69(+1.18%)
Feb 23, 2024 144.12 144.93 141.70 142.89 1,879,394 -1.84(-1.27%)
Feb 22, 2024 150.10 150.36 144.66 144.73 2,131,098 -5.30(-3.53%)
Feb 21, 2024 149.41 150.65 147.42 150.03 1,201,381 -3.22(-2.10%)
Feb 20, 2024 154.89 155.95 152.35 153.25 1,604,878 -3.72(-2.37%)
Feb 16, 2024 157.64 159.44 155.03 156.97 1,155,514 -2.81(-1.76%)
Feb 15, 2024 160.00 163.43 157.75 159.78 1,952,563 +1.54(+0.97%)
Feb 14, 2024 156.46 158.59 153.70 158.24 1,739,244 +5.90(+3.87%)
Feb 13, 2024 150.00 155.41 149.79 152.34 2,508,800 -4.88(-3.10%)
Feb 12, 2024 152.40 159.28 151.13 157.22 2,843,925 +5.72(+3.78%)
Feb 09, 2024 144.50 153.01 144.00 151.50 2,749,313 +8.33(+5.82%)
Feb 08, 2024 146.12 146.13 142.00 143.17 1,494,584 -2.29(-1.57%)
Feb 07, 2024 148.40 150.27 142.56 145.46 2,268,462 +4.35(+3.08%)
Feb 06, 2024 139.95 142.44 138.41 141.11 2,021,640 +1.31(+0.94%)
Feb 05, 2024 138.85 140.77 135.88 139.80 2,217,118 -2.02(-1.42%)
Feb 02, 2024 143.98 144.02 138.83 141.82 2,620,115 -6.07(-4.10%)
Feb 01, 2024 149.78 154.31 146.81 147.89 2,311,215 +1.59(+1.09%)
Jan 31, 2024 149.00 154.91 146.05 146.30 2,417,432 -2.73(-1.83%)
Jan 30, 2024 148.40 150.75 146.49 149.03 1,353,479 -0.27(-0.18%)
Jan 29, 2024 146.99 149.33 144.33 149.30 1,652,001 +1.47(+0.99%)
Jan 26, 2024 149.06 150.65 147.42 147.83 1,148,632 -1.40(-0.94%)
Jan 25, 2024 150.19 151.28 145.91 149.23 1,520,760 +0.36(+0.24%)
Jan 24, 2024 153.54 154.13 148.25 148.87 1,597,933 -2.59(-1.71%)
Jan 23, 2024 153.88 157.67 149.80 151.46 1,776,039 +1.55(+1.03%)
Jan 22, 2024 148.49 159.23 147.94 149.91 2,747,447 +3.99(+2.73%)
Jan 19, 2024 147.69 147.77 140.07 145.92 3,164,490 -1.53(-1.04%)
Jan 18, 2024 148.73 148.94 145.71 147.45 1,699,615 +0.19(+0.13%)
Jan 17, 2024 145.95 147.46 143.76 147.26 1,988,118 -1.84(-1.23%)
Jan 16, 2024 159.56 159.56 148.90 149.10 3,033,371 -11.34(-7.07%)
Jan 12, 2024 160.52 162.84 157.55 160.44 1,290,200 +0.15(+0.09%)
Jan 11, 2024 162.49 163.64 158.38 160.29 1,534,860 -2.04(-1.26%)
Jan 10, 2024 166.69 166.76 159.71 162.33 1,902,591 -4.58(-2.74%)
Jan 09, 2024 164.79 167.71 163.40 166.91 1,223,472 +0.78(+0.47%)
Jan 08, 2024 164.72 167.05 161.55 166.13 1,543,837 -0.74(-0.44%)
Jan 05, 2024 165.08 170.50 164.50 166.87 1,106,060 +0.56(+0.34%)
Jan 04, 2024 166.43 168.27 164.32 166.31 1,265,501 -1.11(-0.66%)
Jan 03, 2024 169.00 170.42 164.12 167.42 1,953,732 -4.74(-2.75%)
Jan 02, 2024 170.98 177.89 169.35 172.16 1,765,069 -0.12(-0.07%)
Dec 29, 2023 173.45 173.95 171.10 172.28 1,079,220 -0.94(-0.54%)
Dec 28, 2023 172.53 176.08 171.23 173.22 1,107,123 +0.78(+0.45%)
Dec 27, 2023 173.20 174.89 170.94 172.44 1,071,385 +0.50(+0.29%)
Dec 26, 2023 170.81 173.75 170.55 171.94 984,447 +1.55(+0.91%)
Dec 22, 2023 171.23 172.06 169.16 170.39 1,314,664 +0.35(+0.21%)
Dec 21, 2023 167.54 171.95 165.29 170.04 2,102,339 +5.44(+3.30%)
Dec 20, 2023 172.00 172.14 162.69 164.60 2,944,515 -8.06(-4.67%)
Dec 19, 2023 167.91 177.51 167.00 172.66 3,836,939 +6.72(+4.05%)
Dec 18, 2023 166.50 169.36 162.95 165.94 2,582,490 -2.73(-1.62%)
Dec 15, 2023 164.45 169.21 160.10 168.67 6,053,976 +10.42(+6.58%)
Dec 14, 2023 151.69 164.16 151.32 158.25 5,555,267 +11.69(+7.98%)
Dec 13, 2023 138.27 146.77 137.17 146.56 3,200,196 +6.66(+4.76%)
Dec 12, 2023 145.74 146.38 137.54 139.90 3,488,184 -6.21(-4.25%)
Dec 11, 2023 145.31 149.19 144.27 146.11 1,892,554 +0.73(+0.50%)
Dec 08, 2023 150.99 153.24 142.59 145.38 4,314,180 +1.20(+0.83%)
Dec 07, 2023 145.37 146.37 142.50 144.18 2,366,876 -1.11(-0.76%)
Dec 06, 2023 156.75 156.82 144.98 145.29 3,280,087 -10.10(-6.50%)
Dec 05, 2023 158.41 160.45 155.08 155.39 1,608,220 -4.15(-2.60%)
Dec 04, 2023 161.15 165.71 159.46 159.54 1,933,104 -0.75(-0.47%)
Dec 01, 2023 157.54 161.07 154.50 160.29 2,133,683 +2.51(+1.59%)
Nov 30, 2023 155.96 158.27 152.52 157.78 2,717,890 +2.35(+1.51%)
Nov 29, 2023 158.00 160.82 154.60 155.43 1,721,800 +0.41(+0.26%)
Nov 28, 2023 153.27 156.98 151.52 155.02 1,285,941 +0.37(+0.24%)
Nov 27, 2023 153.30 157.64 151.87 154.65 1,612,186 +0.27(+0.17%)
Nov 24, 2023 159.01 159.08 154.17 154.38 1,111,297 -5.34(-3.34%)
Nov 22, 2023 160.00 161.56 158.88 159.72 1,312,524 +1.12(+0.71%)
Nov 21, 2023 159.84 162.48 158.06 158.60 1,380,058 -0.69(-0.43%)
Nov 20, 2023 155.00 162.36 153.85 159.29 2,093,433 +4.27(+2.75%)
Nov 17, 2023 156.22 156.22 151.86 155.02 1,879,605 +0.51(+0.33%)
Nov 16, 2023 151.53 157.02 151.26 154.51 2,324,901 +2.09(+1.37%)
Nov 15, 2023 150.00 158.08 147.38 152.42 2,988,276 +3.28(+2.20%)
Nov 14, 2023 137.67 150.66 137.21 149.14 3,963,456 +15.30(+11.43%)
Nov 13, 2023 132.20 134.22 129.50 133.84 2,612,665 -0.08(-0.06%)
Nov 10, 2023 132.36 134.22 129.22 133.92 2,560,951 +1.39(+1.05%)
Nov 09, 2023 138.88 140.00 131.16 132.53 3,049,964 -5.30(-3.85%)
Nov 08, 2023 143.47 143.47 135.65 137.83 2,963,234 -6.50(-4.50%)
Nov 07, 2023 146.98 147.99 144.05 144.33 2,521,950 -2.64(-1.80%)
Nov 06, 2023 151.94 151.94 145.60 146.97 1,816,747 -4.97(-3.27%)
Nov 03, 2023 151.74 154.98 148.45 151.94 2,572,958 +4.35(+2.95%)
Nov 02, 2023 145.60 151.85 145.52 147.59 2,290,192 +4.75(+3.33%)
Nov 01, 2023 148.49 152.27 138.35 142.84 4,724,169 +0.39(+0.27%)
Oct 31, 2023 137.74 142.61 136.27 142.45 3,904,489 +6.13(+4.50%)
Oct 30, 2023 143.93 144.22 132.19 136.32 5,294,112 -6.94(-4.84%)
Oct 27, 2023 148.88 149.70 142.38 143.26 3,162,611 -7.89(-5.22%)
Oct 26, 2023 153.59 154.43 149.25 151.15 1,162,674 -0.21(-0.14%)
Oct 25, 2023 154.08 154.25 149.59 151.36 1,380,046 -4.54(-2.91%)
Oct 24, 2023 153.76 158.61 152.16 155.90 2,342,416 +4.58(+3.03%)
Oct 23, 2023 149.18 154.19 146.75 151.32 1,552,383 +0.55(+0.36%)
Oct 20, 2023 148.18 154.22 147.05 150.77 3,188,794 -1.20(-0.79%)
Oct 19, 2023 156.50 156.50 150.97 151.97 1,735,463 -1.16(-0.76%)
Oct 18, 2023 156.24 156.40 151.54 153.13 1,421,240 -4.93(-3.12%)
Oct 17, 2023 149.10 158.39 148.46 158.06 2,417,165 +6.77(+4.47%)
Oct 16, 2023 148.68 152.00 145.78 151.29 1,424,481 +3.37(+2.28%)
Oct 13, 2023 148.67 152.26 147.34 147.92 1,720,276 -1.47(-0.98%)
Oct 12, 2023 156.34 156.78 147.76 149.39 2,127,365 -2.11(-1.39%)
Oct 11, 2023 152.92 155.85 149.65 151.50 1,869,262 -0.06(-0.04%)
Oct 10, 2023 143.41 153.17 143.09 151.56 3,128,465 +7.76(+5.40%)
Oct 09, 2023 145.30 147.16 143.03 143.80 2,426,794 -4.76(-3.20%)
Oct 06, 2023 143.01 150.13 142.51 148.56 2,476,974 +3.21(+2.21%)
Oct 05, 2023 152.22 152.50 143.56 145.35 2,998,323 -6.47(-4.26%)
Oct 04, 2023 151.40 152.88 146.61 151.82 3,373,649 +0.57(+0.38%)
Oct 03, 2023 154.65 155.33 149.63 151.25 2,858,040 -5.09(-3.26%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.