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 )

177.58 +1.28 (+0.73%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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 (%)
Jan 31, 2008 179.00 183.50 172.77 181.77 5,313,784 -2.58(-1.40%)
Jan 30, 2008 191.00 191.39 180.59 184.35 7,441,909 -7.55(-3.93%)
Jan 29, 2008 180.49 194.71 177.30 191.90 9,632,825 +14.90(+8.42%)
Jan 28, 2008 169.90 180.43 164.36 177.00 6,253,512 +5.72(+3.34%)
Jan 25, 2008 180.00 183.97 169.01 171.28 7,480,764 -0.18(-0.10%)
Jan 24, 2008 159.39 174.45 148.60 171.46 11,148,343 +6.72(+4.08%)
Jan 23, 2008 175.31 179.14 143.31 164.75 13,357,310 -18.04(-9.87%)
Jan 22, 2008 156.40 184.96 150.53 182.79 7,413,041 +6.91(+3.93%)
Jan 21, 2008 172.92 180.92 166.79 175.88 8,641,881 +0.00(+0.00%)
Jan 18, 2008 172.92 180.92 166.79 175.88 8,640,483 +8.68(+5.19%)
Jan 17, 2008 181.22 185.53 166.59 167.20 7,207,426 -14.36(-7.91%)
Jan 16, 2008 200.78 203.39 177.50 181.56 10,344,126 -23.23(-11.34%)
Jan 15, 2008 217.75 220.00 203.42 204.79 5,705,818 -19.97(-8.89%)
Jan 14, 2008 222.32 229.99 213.33 224.76 4,187,172 +3.76(+1.70%)
Jan 11, 2008 227.83 231.93 215.63 221.00 4,565,655 -4.97(-2.20%)
Jan 10, 2008 226.13 233.16 216.55 225.97 5,905,549 -8.28(-3.53%)
Jan 09, 2008 230.53 234.80 208.33 234.25 6,911,520 +3.75(+1.63%)
Jan 08, 2008 237.20 263.70 228.74 230.50 4,578,476 -6.34(-2.68%)
Jan 07, 2008 249.61 254.70 223.00 236.84 6,784,712 -8.74(-3.56%)
Jan 04, 2008 255.60 262.51 243.36 245.58 6,208,817 -20.29(-7.63%)
Jan 03, 2008 268.48 271.62 263.03 265.87 2,405,434 -1.83(-0.68%)
Jan 02, 2008 269.46 272.79 260.50 267.70 4,111,534 +0.56(+0.21%)
Jan 01, 2008 265.74 273.73 265.00 267.14 2,114,221 +0.00(+0.00%)
Dec 31, 2007 265.74 273.73 265.00 267.14 2,113,621 +1.10(+0.41%)
Dec 28, 2007 278.00 279.00 265.00 266.04 3,298,570 -9.46(-3.43%)
Dec 27, 2007 278.39 283.00 272.80 275.50 2,566,952 -5.41(-1.93%)
Dec 26, 2007 272.40 281.61 267.24 280.91 2,302,485 +8.87(+3.26%)
Dec 24, 2007 268.27 275.89 264.10 272.04 1,878,605 +5.64(+2.12%)
Dec 21, 2007 250.23 268.16 248.00 266.40 5,522,715 +20.80(+8.47%)
Dec 20, 2007 249.04 251.24 241.24 245.60 2,882,380 -2.38(-0.96%)
Dec 19, 2007 245.87 251.76 242.64 247.98 3,400,088 +0.88(+0.36%)
Dec 18, 2007 239.72 248.21 232.61 247.10 5,085,932 +15.13(+6.52%)
Dec 17, 2007 252.08 255.76 230.00 231.97 4,412,352 -19.72(-7.84%)
Dec 14, 2007 244.15 255.00 243.62 251.69 3,462,866 +3.34(+1.34%)
Dec 13, 2007 246.39 256.45 242.00 248.35 5,502,871 +6.67(+2.76%)
Dec 12, 2007 244.53 247.50 233.79 241.68 4,159,019 +5.39(+2.28%)
Dec 11, 2007 249.66 252.64 229.01 236.29 4,725,659 -13.71(-5.48%)
Dec 10, 2007 237.31 251.17 233.30 250.00 4,917,501 +14.53(+6.17%)
Dec 07, 2007 220.36 235.48 213.47 235.47 5,758,828 +17.07(+7.82%)
Dec 06, 2007 225.22 226.49 211.00 218.40 4,523,505 -7.53(-3.33%)
Dec 05, 2007 222.98 226.83 219.00 225.93 4,271,321 +11.39(+5.31%)
Dec 04, 2007 228.49 231.47 213.91 214.54 5,937,435 -14.68(-6.40%)
Dec 03, 2007 237.89 249.00 227.86 229.22 4,711,967 -7.93(-3.34%)
Nov 30, 2007 247.50 252.39 233.97 237.15 4,883,850 -1.03(-0.43%)
Nov 29, 2007 215.96 239.39 215.06 238.18 6,114,911 +22.30(+10.33%)
Nov 28, 2007 210.89 218.50 210.27 215.88 4,336,951 +8.26(+3.98%)
Nov 27, 2007 214.52 216.24 201.91 207.62 3,761,252 -4.38(-2.07%)
Nov 26, 2007 209.97 221.75 209.19 212.00 3,930,729 +1.87(+0.89%)
Nov 23, 2007 215.77 215.90 207.50 210.13 1,542,510 -2.37(-1.12%)
Nov 21, 2007 200.00 217.92 198.43 212.50 3,896,376 +5.17(+2.49%)
Nov 20, 2007 216.88 219.90 200.00 207.33 5,563,498 -8.43(-3.91%)
Nov 19, 2007 210.02 220.21 207.60 215.76 8,271,527 +3.13(+1.47%)
Nov 16, 2007 192.83 212.63 191.18 212.63 6,476,054 +21.68(+11.35%)
Nov 15, 2007 186.53 195.89 184.77 190.95 4,368,746 +5.56(+3.00%)
Nov 14, 2007 195.78 199.58 184.56 185.39 5,336,059 -2.68(-1.43%)
Nov 13, 2007 187.68 199.77 187.00 188.07 6,464,918 +10.37(+5.84%)
Nov 12, 2007 200.50 202.16 174.22 177.70 7,154,478 -29.15(-14.09%)
Nov 09, 2007 216.43 226.32 200.56 206.85 6,725,371 -17.58(-7.83%)
Nov 08, 2007 213.32 230.00 205.87 224.43 11,605,951 +57.31(+34.29%)
Nov 07, 2007 170.51 173.94 160.91 167.12 5,763,399 -1.88(-1.11%)
Nov 06, 2007 164.26 170.22 163.46 169.00 5,906,106 +20.90(+14.11%)
Nov 05, 2007 143.74 149.46 141.49 148.10 1,884,126 +1.54(+1.05%)
Nov 02, 2007 152.85 152.85 144.06 146.56 3,018,021 -8.79(-5.66%)
Nov 01, 2007 157.29 158.06 151.86 155.35 2,527,595 -3.46(-2.18%)
Oct 31, 2007 152.72 159.29 150.84 158.81 2,606,155 +9.06(+6.05%)
Oct 30, 2007 153.76 156.53 148.60 149.75 1,986,227 -6.45(-4.13%)
Oct 29, 2007 154.50 159.78 150.51 156.20 2,088,077 +5.76(+3.83%)
Oct 26, 2007 154.50 154.50 149.02 150.44 1,890,541 +0.47(+0.31%)
Oct 25, 2007 150.00 156.00 146.09 149.97 4,354,216 +1.59(+1.07%)
Oct 24, 2007 149.84 151.59 140.35 148.38 4,032,851 -1.78(-1.19%)
Oct 23, 2007 141.60 152.60 139.03 150.16 4,205,094 +13.26(+9.69%)
Oct 22, 2007 128.81 137.00 124.96 136.90 2,948,300 +3.66(+2.75%)
Oct 19, 2007 141.22 142.59 133.01 133.24 2,342,903 -7.33(-5.21%)
Oct 18, 2007 136.69 141.70 134.83 140.57 2,431,029 +1.48(+1.06%)
Oct 17, 2007 143.04 147.54 138.55 139.09 5,455,043 +0.16(+0.12%)
Oct 16, 2007 132.76 139.07 131.80 138.93 1,852,963 +3.98(+2.95%)
Oct 15, 2007 138.08 140.65 132.00 134.95 1,767,092 -0.77(-0.57%)
Oct 12, 2007 131.05 137.29 127.45 135.72 1,892,075 +5.72(+4.40%)
Oct 11, 2007 138.89 142.29 125.54 130.00 2,905,959 -5.90(-4.34%)
Oct 10, 2007 137.25 138.25 132.45 135.90 1,735,788 -1.32(-0.96%)
Oct 09, 2007 139.90 141.98 134.29 137.22 2,403,256 -0.08(-0.06%)
Oct 08, 2007 135.40 137.43 133.39 137.30 1,611,439 +0.27(+0.20%)
Oct 05, 2007 135.28 139.00 134.50 137.03 2,771,972 +5.19(+3.94%)
Oct 04, 2007 128.29 131.84 125.30 131.84 2,306,130 +3.92(+3.06%)
Oct 03, 2007 129.49 131.80 124.36 127.92 3,396,086 -3.61(-2.74%)
Oct 02, 2007 129.81 132.55 127.73 131.53 3,644,951 +4.57(+3.60%)
Oct 01, 2007 120.00 127.98 119.91 126.96 4,777,074 +9.22(+7.83%)
Sep 28, 2007 115.08 119.51 109.66 117.74 5,685,292 +7.71(+7.01%)
Sep 27, 2007 115.71 121.49 108.45 110.03 5,584,411 -4.37(-3.82%)
Sep 26, 2007 115.00 117.00 110.02 114.40 2,102,131 +0.58(+0.51%)
Sep 25, 2007 111.28 117.35 111.06 113.82 2,146,086 +1.02(+0.90%)
Sep 24, 2007 114.00 117.46 110.00 112.80 3,459,669 +0.25(+0.22%)
Sep 21, 2007 104.59 112.77 103.61 112.55 4,138,074 +9.55(+9.27%)
Sep 20, 2007 101.18 105.50 99.30 103.00 2,780,369 +2.07(+2.05%)
Sep 19, 2007 102.42 105.00 99.25 100.93 2,240,502 -0.25(-0.25%)
Sep 18, 2007 96.11 101.50 93.69 101.18 2,213,004 +6.32(+6.66%)
Sep 17, 2007 99.00 99.20 94.35 94.86 1,575,662 -3.47(-3.53%)
Sep 14, 2007 98.00 99.91 97.40 98.33 1,092,221 -1.57(-1.57%)
Sep 13, 2007 98.85 100.94 96.71 99.90 2,596,481 +1.77(+1.80%)
Sep 12, 2007 105.50 108.51 97.30 98.13 5,781,490 -4.06(-3.97%)
Sep 11, 2007 101.00 105.68 99.54 102.19 2,892,839 +1.77(+1.76%)
Sep 10, 2007 100.75 102.50 96.29 100.42 1,530,603 +0.48(+0.48%)
Sep 07, 2007 102.89 102.89 97.86 99.94 2,114,782 -4.44(-4.25%)
Sep 06, 2007 107.50 108.32 103.60 104.38 1,479,306 -2.12(-1.99%)
Sep 05, 2007 106.40 108.49 103.26 106.50 1,795,499 -0.48(-0.45%)
Sep 04, 2007 103.50 108.33 102.02 106.98 1,786,178 +3.24(+3.12%)
Aug 31, 2007 102.60 104.90 100.52 103.74 3,483,488 +1.25(+1.22%)
Aug 30, 2007 95.35 102.92 93.62 102.49 3,185,772 +6.70(+6.99%)
Aug 29, 2007 92.49 95.96 91.58 95.79 1,616,568 +4.83(+5.31%)
Aug 28, 2007 94.00 95.22 90.78 90.96 1,387,257 -4.87(-5.08%)
Aug 27, 2007 97.50 98.00 95.26 95.83 713,886 -1.72(-1.76%)
Aug 24, 2007 94.50 97.85 92.00 97.55 1,518,262 +3.35(+3.56%)
Aug 23, 2007 98.68 99.85 93.81 94.20 1,904,778 -4.87(-4.92%)
Aug 22, 2007 97.66 99.08 93.56 99.07 1,882,291 +2.58(+2.67%)
Aug 21, 2007 94.01 97.38 92.26 96.49 2,376,966 +2.48(+2.64%)
Aug 20, 2007 89.99 94.99 88.21 94.01 4,200,402 +8.80(+10.33%)
Aug 17, 2007 85.00 87.80 79.23 85.21 3,599,082 +3.34(+4.08%)
Aug 16, 2007 87.85 88.00 74.77 81.87 5,321,725 -5.67(-6.48%)
Aug 15, 2007 90.64 92.15 86.39 87.54 3,039,443 -4.01(-4.38%)
Aug 14, 2007 96.26 96.55 91.05 91.55 2,025,412 -3.99(-4.18%)
Aug 13, 2007 96.00 98.07 94.08 95.54 2,232,516 +1.12(+1.19%)
Aug 10, 2007 95.20 98.27 92.79 94.42 6,817,969 -8.58(-8.33%)
Aug 09, 2007 106.02 109.20 102.00 103.00 2,341,195 -6.90(-6.28%)
Aug 08, 2007 106.97 112.80 106.55 109.90 2,453,608 +4.58(+4.35%)
Aug 07, 2007 96.88 107.48 95.50 105.32 3,225,196 +7.12(+7.25%)
Aug 06, 2007 100.60 102.40 93.15 98.20 3,244,791 -1.85(-1.85%)
Aug 03, 2007 100.85 105.00 99.50 100.05 2,270,197 -4.49(-4.30%)
Aug 02, 2007 106.36 106.80 96.41 104.54 4,300,745 -2.96(-2.75%)
Aug 01, 2007 102.87 111.42 101.36 107.50 5,270,162 -5.07(-4.50%)
Jul 31, 2007 122.99 123.21 106.00 112.57 3,985,888 -7.71(-6.41%)
Jul 30, 2007 112.00 121.42 106.48 120.28 3,184,036 +9.59(+8.66%)
Jul 27, 2007 107.60 112.90 107.54 110.69 1,799,228 +3.30(+3.07%)
Jul 26, 2007 106.40 110.50 105.02 107.39 1,887,261 -0.69(-0.64%)
Jul 25, 2007 108.55 111.45 105.60 108.08 1,812,880 +0.92(+0.86%)
Jul 24, 2007 107.06 114.00 106.80 107.16 2,162,876 -1.59(-1.46%)
Jul 23, 2007 110.49 111.37 107.27 108.75 1,025,655 -1.39(-1.26%)
Jul 20, 2007 108.09 110.45 106.51 110.14 1,988,100 -1.50(-1.34%)
Jul 19, 2007 111.22 112.90 109.04 111.64 2,016,863 +1.72(+1.56%)
Jul 18, 2007 108.12 112.25 105.50 109.92 3,175,826 +0.52(+0.48%)
Jul 17, 2007 114.50 115.50 108.03 109.40 3,744,135 -2.65(-2.37%)
Jul 16, 2007 114.49 116.30 110.20 112.05 3,944,028 -3.92(-3.38%)
Jul 13, 2007 114.42 118.39 113.30 115.97 2,619,666 +1.41(+1.23%)
Jul 12, 2007 114.00 116.28 111.06 114.56 2,527,797 +1.11(+0.98%)
Jul 11, 2007 113.50 115.88 110.54 113.45 2,828,375 -1.44(-1.25%)
Jul 10, 2007 116.25 117.00 113.01 114.89 4,147,411 -4.45(-3.73%)
Jul 09, 2007 105.43 119.85 105.43 119.34 9,020,007 +23.05(+23.94%)
Jul 06, 2007 94.82 96.47 93.25 96.29 1,308,867 +1.76(+1.86%)
Jul 05, 2007 97.64 98.87 92.51 94.53 2,463,287 -2.95(-3.03%)
Jul 03, 2007 95.24 98.60 94.39 97.48 2,042,535 +3.73(+3.98%)
Jul 02, 2007 89.35 94.33 88.60 93.75 1,538,612 +4.46(+4.99%)
Jun 29, 2007 90.76 91.10 87.65 89.29 2,262,310 -0.84(-0.93%)
Jun 28, 2007 88.89 90.87 87.54 90.13 2,066,092 +1.47(+1.66%)
Jun 27, 2007 87.33 88.80 84.92 88.66 2,404,232 +0.39(+0.44%)
Jun 26, 2007 87.26 88.49 85.26 88.27 2,667,079 +1.92(+2.22%)
Jun 25, 2007 84.85 88.29 84.65 86.35 2,666,772 +1.71(+2.02%)
Jun 22, 2007 80.00 84.90 79.05 84.64 5,284,545 +4.43(+5.52%)
Jun 21, 2007 80.77 81.40 79.51 80.21 1,867,918 -0.61(-0.75%)
Jun 20, 2007 79.74 81.88 78.23 80.82 2,221,300 +1.58(+1.99%)
Jun 19, 2007 78.62 79.88 77.66 79.24 1,416,400 +0.96(+1.23%)
Jun 18, 2007 78.68 79.49 77.00 78.28 1,185,400 +0.18(+0.23%)
Jun 15, 2007 76.20 78.33 75.00 78.10 1,872,300 +3.14(+4.19%)
Jun 14, 2007 74.70 76.22 74.50 74.96 1,609,300 +0.60(+0.81%)
Jun 13, 2007 72.00 74.73 71.46 74.36 1,810,200 +3.32(+4.67%)
Jun 12, 2007 70.08 71.52 68.35 71.04 2,221,000 +0.10(+0.14%)
Jun 11, 2007 71.22 72.85 70.64 70.94 1,062,292 -0.28(-0.39%)
Jun 08, 2007 70.25 71.68 69.75 71.22 961,649 +0.68(+0.96%)
Jun 07, 2007 71.71 72.03 69.42 70.54 1,322,197 -0.82(-1.15%)
Jun 06, 2007 71.50 73.26 70.05 71.36 1,982,972 -0.47(-0.65%)
Jun 05, 2007 68.74 71.85 68.32 71.83 1,707,874 +3.05(+4.43%)
Jun 04, 2007 67.34 69.89 67.22 68.78 1,167,105 +0.61(+0.89%)
Jun 01, 2007 68.55 68.64 67.33 68.17 830,835 +0.13(+0.19%)
May 31, 2007 68.80 69.11 66.98 68.04 1,892,650 -0.26(-0.38%)
May 30, 2007 65.95 68.50 65.39 68.30 1,494,257 +1.17(+1.74%)
May 29, 2007 67.10 67.57 65.36 67.13 1,281,278 +0.41(+0.61%)
May 25, 2007 65.56 66.85 65.30 66.72 984,301 +1.69(+2.60%)
May 24, 2007 66.02 67.42 64.25 65.03 1,784,036 -0.84(-1.28%)
May 23, 2007 65.84 67.71 65.16 65.87 2,455,881 +0.97(+1.49%)
May 22, 2007 62.03 65.63 61.43 64.90 2,567,512 +2.87(+4.63%)
May 21, 2007 62.50 63.80 61.48 62.03 2,553,101 -1.39(-2.19%)
May 18, 2007 63.96 64.40 62.31 63.42 3,615,226 -1.75(-2.69%)
May 17, 2007 63.86 65.99 63.46 65.17 1,572,316 +1.04(+1.63%)
May 16, 2007 63.62 64.83 61.90 64.13 2,284,175 +0.76(+1.19%)
May 15, 2007 64.93 66.70 62.98 63.37 2,245,331 -1.89(-2.90%)
May 14, 2007 67.96 68.95 64.99 65.26 1,937,892 -2.61(-3.85%)
May 11, 2007 69.17 69.95 66.92 67.87 2,032,657 -0.83(-1.21%)
May 10, 2007 68.00 72.48 67.95 68.70 2,976,448 +0.12(+0.17%)
May 09, 2007 68.01 69.00 67.68 68.58 1,422,449 -0.24(-0.35%)
May 08, 2007 68.85 70.09 67.92 68.82 2,035,817 -0.81(-1.16%)
May 07, 2007 66.95 70.44 65.77 69.63 4,185,417 +2.93(+4.39%)
May 04, 2007 61.55 67.50 61.48 66.70 6,100,153 +8.75(+15.10%)
May 03, 2007 59.28 59.62 57.10 57.95 2,026,901 -0.95(-1.61%)
May 02, 2007 56.57 59.49 56.28 58.90 2,191,091 +3.86(+7.01%)
May 01, 2007 58.99 58.99 54.20 55.04 3,315,983 -4.95(-8.25%)
Apr 30, 2007 63.68 63.80 59.47 59.99 1,576,093 -3.65(-5.74%)
Apr 27, 2007 63.00 63.74 61.77 63.64 821,246 -0.31(-0.48%)
Apr 26, 2007 65.06 65.56 63.48 63.95 1,093,981 -0.94(-1.45%)
Apr 25, 2007 64.00 65.60 63.10 64.89 1,731,460 +1.22(+1.92%)
Apr 24, 2007 63.66 64.10 62.20 63.67 1,052,631 +0.53(+0.84%)
Apr 23, 2007 61.16 64.00 61.02 63.14 1,369,138 +2.23(+3.66%)
Apr 20, 2007 61.92 62.00 59.93 60.91 1,157,404 +0.74(+1.23%)
Apr 19, 2007 60.55 62.30 59.25 60.17 1,529,722 -1.59(-2.57%)
Apr 18, 2007 61.80 63.24 60.63 61.76 1,710,856 -0.63(-1.01%)
Apr 17, 2007 64.24 64.24 62.12 62.39 1,993,067 -2.55(-3.93%)
Apr 16, 2007 61.87 65.13 61.34 64.94 2,143,631 +3.68(+6.01%)
Apr 13, 2007 63.29 63.70 60.90 61.26 1,646,377 -1.65(-2.63%)
Apr 12, 2007 61.73 63.50 60.85 62.91 1,351,958 +0.68(+1.09%)
Apr 11, 2007 61.28 63.19 60.72 62.23 3,055,895 +2.08(+3.46%)
Apr 10, 2007 57.47 61.20 57.04 60.15 2,578,356 +2.64(+4.59%)
Apr 09, 2007 57.43 58.40 56.00 57.51 958,831 +1.05(+1.86%)
Apr 05, 2007 57.09 58.46 56.30 56.46 882,767 -0.83(-1.45%)
Apr 04, 2007 55.43 57.70 55.01 57.29 1,205,286 +1.54(+2.76%)
Apr 03, 2007 55.88 56.75 54.49 55.75 1,176,480 -0.14(-0.25%)
Apr 02, 2007 52.10 55.90 52.08 55.89 1,700,587 +3.88(+7.46%)
Mar 30, 2007 53.20 54.02 51.50 52.01 1,334,381 -1.19(-2.24%)
Mar 29, 2007 55.87 56.25 53.00 53.20 1,643,384 -1.30(-2.39%)
Mar 28, 2007 54.90 55.65 54.06 54.50 1,421,514 -0.94(-1.70%)
Mar 27, 2007 58.18 58.48 54.89 55.44 2,643,456 -1.57(-2.75%)
Mar 26, 2007 59.09 59.58 55.74 57.01 1,356,886 -1.24(-2.13%)
Mar 23, 2007 58.98 59.88 57.90 58.25 1,642,847 +0.11(+0.19%)
Mar 22, 2007 55.40 59.23 55.28 58.14 3,086,971 +3.64(+6.68%)
Mar 21, 2007 52.30 54.71 52.00 54.50 1,404,888 +2.20(+4.21%)
Mar 20, 2007 52.49 54.14 51.71 52.30 1,159,566 -0.20(-0.38%)
Mar 19, 2007 53.21 53.75 52.00 52.50 1,144,314 +0.98(+1.90%)
Mar 16, 2007 52.83 52.83 50.23 51.52 1,734,197 -1.17(-2.22%)
Mar 15, 2007 55.65 55.65 52.10 52.69 1,657,391 -1.77(-3.25%)
Mar 14, 2007 53.53 55.45 51.40 54.46 2,064,453 +0.74(+1.38%)
Mar 13, 2007 57.91 57.59 52.73 53.72 2,648,111 -4.19(-7.24%)
Mar 12, 2007 52.78 57.94 51.61 57.91 2,414,773 +5.85(+11.24%)
Mar 09, 2007 52.69 54.10 51.94 52.06 1,498,842 +0.19(+0.37%)
Mar 08, 2007 49.73 52.07 49.64 51.87 1,892,216 +4.25(+8.92%)
Mar 07, 2007 46.24 47.96 45.77 47.62 761,871 +1.32(+2.85%)
Mar 06, 2007 45.36 46.44 45.00 46.30 1,133,739 +2.17(+4.92%)
Mar 05, 2007 45.00 45.21 42.60 44.13 1,155,380 -2.14(-4.62%)
Mar 02, 2007 47.53 48.82 45.85 46.27 786,899 -1.61(-3.36%)
Mar 01, 2007 46.15 48.86 45.20 47.88 939,527 +0.13(+0.27%)
Feb 28, 2007 49.55 51.00 46.89 47.75 1,582,936 -1.26(-2.57%)
Feb 27, 2007 49.50 51.19 48.27 49.01 1,729,999 -2.84(-5.48%)
Feb 26, 2007 49.70 52.70 49.70 51.85 1,293,780 +2.42(+4.90%)
Feb 23, 2007 49.01 49.97 47.26 49.43 935,908 +0.23(+0.47%)
Feb 22, 2007 51.20 51.57 48.25 49.20 1,057,934 -1.99(-3.89%)
Feb 21, 2007 49.15 51.89 48.34 51.19 1,787,907 +1.98(+4.02%)
Feb 20, 2007 44.97 49.95 44.90 49.21 1,228,607 +3.95(+8.73%)
Feb 16, 2007 45.05 45.75 44.53 45.26 432,070 +0.28(+0.62%)
Feb 15, 2007 44.08 46.86 42.87 44.98 2,144,525 +1.26(+2.88%)
Feb 14, 2007 40.38 44.85 40.01 43.72 5,904,015 +9.44(+27.54%)
Feb 13, 2007 33.52 34.74 33.00 34.28 1,122,898 +1.18(+3.56%)
Feb 12, 2007 32.91 33.77 32.60 33.10 344,452 +0.24(+0.73%)
Feb 09, 2007 33.91 33.99 32.60 32.86 478,002 -0.93(-2.75%)
Feb 08, 2007 33.73 34.47 32.96 33.79 350,365 +0.35(+1.05%)
Feb 07, 2007 32.79 33.73 32.55 33.44 241,923 +0.63(+1.92%)
Feb 06, 2007 33.11 33.93 32.50 32.81 246,357 +0.03(+0.09%)
Feb 05, 2007 31.20 33.99 31.14 32.78 456,111 +1.58(+5.06%)
Feb 02, 2007 32.79 33.19 31.16 31.20 461,026 -1.46(-4.47%)
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.