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, 2017 30.83 31.20 30.34 31.19 1,657,194 +0.17(+0.55%)
Jan 30, 2017 31.32 31.35 30.62 31.02 2,146,747 -0.46(-1.46%)
Jan 27, 2017 32.59 32.78 31.38 31.48 2,380,412 -0.80(-2.48%)
Jan 26, 2017 32.83 33.14 32.11 32.28 1,871,143 -0.62(-1.88%)
Jan 25, 2017 32.69 33.18 32.60 32.90 1,533,013 +0.37(+1.14%)
Jan 24, 2017 33.88 33.88 32.47 32.53 2,782,617 -1.13(-3.36%)
Jan 23, 2017 34.75 34.79 33.12 33.66 1,926,820 -1.09(-3.14%)
Jan 20, 2017 34.64 35.24 34.51 34.75 1,260,810 +0.33(+0.96%)
Jan 19, 2017 34.50 35.13 34.16 34.42 1,460,313 +0.01(+0.03%)
Jan 18, 2017 35.22 35.33 34.10 34.41 1,463,115 -0.76(-2.16%)
Jan 17, 2017 35.69 36.09 34.99 35.17 1,928,762 -0.58(-1.62%)
Jan 13, 2017 35.75 35.75 35.75 0 +0.88(+2.52%)
Jan 12, 2017 35.05 35.11 34.25 34.87 1,304,008 -0.13(-0.37%)
Jan 11, 2017 33.34 35.25 33.21 35.00 3,154,112 +1.61(+4.82%)
Jan 10, 2017 33.59 33.78 33.01 33.39 1,197,311 -0.18(-0.54%)
Jan 09, 2017 33.38 33.70 33.02 33.57 1,217,365 +0.25(+0.75%)
Jan 06, 2017 34.07 34.08 33.30 33.32 1,277,905 -0.56(-1.65%)
Jan 05, 2017 33.87 34.16 33.51 33.88 1,954,943 -0.29(-0.85%)
Jan 04, 2017 33.69 34.51 33.60 34.17 2,479,200 +0.63(+1.88%)
Jan 03, 2017 32.61 33.66 32.10 33.54 2,664,920 +1.45(+4.52%)
Dec 30, 2016 32.09 32.09 32.09 0 -0.48(-1.47%)
Dec 29, 2016 32.85 33.21 32.41 32.57 1,687,156 -0.23(-0.70%)
Dec 28, 2016 34.10 34.23 32.71 32.80 1,739,235 -1.19(-3.50%)
Dec 27, 2016 32.75 34.22 32.73 33.99 1,965,733 +1.37(+4.20%)
Dec 23, 2016 32.62 32.62 32.62 0 -0.06(-0.18%)
Dec 22, 2016 33.05 33.10 32.08 32.68 2,130,394 -0.52(-1.57%)
Dec 21, 2016 34.50 34.65 33.18 33.20 2,087,677 -1.27(-3.68%)
Dec 20, 2016 35.07 35.52 34.17 34.47 2,044,955 -0.51(-1.46%)
Dec 19, 2016 35.00 35.41 34.56 34.98 2,504,908 -0.13(-0.37%)
Dec 16, 2016 32.77 35.11 32.61 35.11 5,523,081 +2.50(+7.67%)
Dec 15, 2016 32.64 33.06 32.07 32.61 1,299,353 +0.07(+0.22%)
Dec 14, 2016 33.63 33.69 32.47 32.54 2,150,269 -1.08(-3.21%)
Dec 13, 2016 33.87 33.99 33.03 33.62 1,854,410 -0.08(-0.24%)
Dec 12, 2016 33.59 34.28 33.39 33.70 1,918,971 +0.16(+0.48%)
Dec 09, 2016 33.31 33.83 33.07 33.54 2,052,860 +0.37(+1.12%)
Dec 08, 2016 33.74 33.78 32.78 33.17 2,276,090 -0.42(-1.25%)
Dec 07, 2016 32.17 33.87 31.85 33.59 3,444,373 +1.54(+4.80%)
Dec 06, 2016 32.46 32.50 31.31 32.05 2,946,334 -0.30(-0.93%)
Dec 05, 2016 30.18 32.52 30.18 32.35 4,769,605 +2.20(+7.30%)
Dec 02, 2016 30.22 30.70 29.99 30.15 2,311,128 +0.01(+0.03%)
Dec 01, 2016 30.47 30.80 29.65 30.14 2,364,370 -0.18(-0.59%)
Nov 30, 2016 30.33 30.75 29.81 30.32 2,902,800 +0.37(+1.24%)
Nov 29, 2016 31.10 31.39 29.77 29.95 4,011,510 -1.16(-3.73%)
Nov 28, 2016 30.71 31.46 30.62 31.11 2,806,124 +0.51(+1.67%)
Nov 25, 2016 29.80 31.06 29.79 30.60 2,350,198 +0.82(+2.75%)
Nov 23, 2016 29.78 29.78 29.78 0 +0.12(+0.40%)
Nov 22, 2016 29.47 30.00 29.29 29.66 3,961,209 +0.28(+0.95%)
Nov 21, 2016 29.41 29.67 28.88 29.38 4,460,155 +0.17(+0.58%)
Nov 18, 2016 30.54 30.95 29.05 29.21 7,522,578 -1.95(-6.26%)
Nov 17, 2016 29.05 32.49 28.60 31.16 12,615,645 -1.66(-5.06%)
Nov 16, 2016 33.03 33.12 32.28 32.82 3,730,522 -0.37(-1.11%)
Nov 15, 2016 33.16 33.48 32.56 33.19 3,806,334 +0.11(+0.33%)
Nov 14, 2016 32.38 33.44 32.19 33.08 3,602,889 +1.02(+3.18%)
Nov 11, 2016 31.57 32.21 31.35 32.06 3,493,474 +0.11(+0.34%)
Nov 10, 2016 32.42 32.74 31.33 31.95 4,974,483 -0.15(-0.47%)
Nov 09, 2016 30.91 32.76 30.85 32.10 7,957,498 -1.39(-4.15%)
Nov 08, 2016 33.73 33.85 32.86 33.49 3,329,173 -0.27(-0.80%)
Nov 07, 2016 33.63 34.10 33.32 33.76 4,626,197 +1.28(+3.94%)
Nov 04, 2016 34.38 34.40 32.41 32.48 7,940,734 -2.03(-5.88%)
Nov 03, 2016 38.50 38.60 32.90 34.51 19,076,198 -6.07(-14.96%)
Nov 02, 2016 40.80 41.23 40.32 40.58 3,733,792 -0.47(-1.14%)
Nov 01, 2016 40.57 41.25 40.28 41.05 2,798,280 +0.56(+1.38%)
Oct 31, 2016 40.70 41.14 40.38 40.49 1,696,358 -0.16(-0.39%)
Oct 28, 2016 41.09 41.33 40.17 40.65 2,284,042 -0.41(-1.00%)
Oct 27, 2016 41.52 41.70 40.79 41.06 1,614,418 -0.05(-0.12%)
Oct 26, 2016 40.50 41.54 40.40 41.11 1,525,875 +0.43(+1.06%)
Oct 25, 2016 40.99 41.28 40.35 40.68 2,525,974 -0.19(-0.46%)
Oct 24, 2016 42.43 42.90 40.75 40.87 2,521,062 -1.38(-3.27%)
Oct 21, 2016 41.92 42.32 41.33 42.25 2,664,511 +0.17(+0.40%)
Oct 20, 2016 41.51 42.18 41.17 42.08 2,789,034 +0.16(+0.38%)
Oct 19, 2016 39.66 42.50 39.55 41.92 4,859,731 +2.35(+5.94%)
Oct 18, 2016 39.67 39.97 39.18 39.57 1,898,948 +0.27(+0.69%)
Oct 17, 2016 39.50 39.73 38.62 39.30 1,971,189 -0.17(-0.43%)
Oct 14, 2016 39.01 39.95 39.01 39.47 1,974,439 +0.79(+2.04%)
Oct 13, 2016 37.75 39.09 37.49 38.68 1,794,207 +0.44(+1.15%)
Oct 12, 2016 38.12 38.32 37.47 38.24 1,347,017 -0.04(-0.10%)
Oct 11, 2016 38.56 38.99 38.01 38.28 1,447,912 -0.30(-0.78%)
Oct 10, 2016 37.80 38.67 37.69 38.58 2,008,043 +1.00(+2.66%)
Oct 07, 2016 38.82 39.10 37.23 37.58 4,532,363 -2.17(-5.46%)
Oct 06, 2016 39.94 40.05 39.06 39.75 2,080,707 +0.01(+0.03%)
Oct 05, 2016 38.52 39.88 38.45 39.74 2,663,575 +1.53(+4.00%)
Oct 04, 2016 38.63 38.75 37.87 38.21 2,376,873 -0.36(-0.93%)
Oct 03, 2016 39.65 39.65 38.38 38.57 2,385,392 -0.92(-2.33%)
Sep 30, 2016 39.22 39.85 39.03 39.49 2,816,518 +0.41(+1.05%)
Sep 29, 2016 39.06 40.33 38.90 39.08 3,486,909 +0.00(+0.00%)
Sep 28, 2016 39.01 39.67 38.26 39.08 3,292,405 -0.01(-0.03%)
Sep 27, 2016 37.38 39.11 37.30 39.09 4,289,608 +1.84(+4.94%)
Sep 26, 2016 36.87 37.43 36.35 37.25 3,197,461 +0.19(+0.51%)
Sep 23, 2016 35.37 37.45 35.36 37.06 4,412,931 +1.64(+4.63%)
Sep 22, 2016 34.36 35.88 34.08 35.42 4,031,303 +1.39(+4.08%)
Sep 21, 2016 34.10 34.57 33.86 34.03 2,537,910 +0.03(+0.09%)
Sep 20, 2016 34.65 34.65 33.74 34.00 2,839,928 -0.42(-1.22%)
Sep 19, 2016 35.00 35.20 34.40 34.42 2,545,844 -0.40(-1.15%)
Sep 16, 2016 35.15 35.45 34.37 34.82 3,227,208 -0.53(-1.50%)
Sep 15, 2016 35.00 35.40 34.50 35.35 4,550,510 +0.32(+0.91%)
Sep 14, 2016 36.31 36.45 34.50 35.03 5,066,810 -1.39(-3.82%)
Sep 13, 2016 37.07 37.20 36.17 36.42 2,659,447 -1.01(-2.70%)
Sep 12, 2016 36.90 37.50 36.37 37.43 2,470,146 +0.30(+0.81%)
Sep 09, 2016 38.24 38.44 37.13 37.13 2,726,986 -1.34(-3.48%)
Sep 08, 2016 37.78 38.58 37.51 38.47 2,945,210 -0.02(-0.05%)
Sep 07, 2016 39.00 39.10 38.00 38.49 2,198,701 -0.48(-1.24%)
Sep 06, 2016 38.47 39.31 38.12 38.98 3,331,574 +0.80(+2.08%)
Sep 02, 2016 38.49 38.18 38.18 38.18 2,496,600 -0.26(-0.68%)
Sep 01, 2016 37.82 38.47 37.67 38.44 2,409,105 +0.62(+1.64%)
Aug 31, 2016 37.76 37.89 37.28 37.82 2,699,972 -0.43(-1.12%)
Aug 30, 2016 37.50 38.28 37.50 38.25 2,309,629 +0.66(+1.76%)
Aug 29, 2016 37.69 38.04 37.50 37.59 2,202,939 +0.06(+0.16%)
Aug 26, 2016 37.32 38.14 37.25 37.53 2,970,400 +0.49(+1.32%)
Aug 25, 2016 37.15 37.28 36.80 37.04 2,584,943 -0.28(-0.75%)
Aug 24, 2016 37.33 37.84 37.15 37.32 2,469,207 -0.13(-0.35%)
Aug 23, 2016 37.74 37.97 37.38 37.45 1,701,053 -0.23(-0.61%)
Aug 22, 2016 37.80 37.87 37.13 37.68 2,390,715 -0.12(-0.32%)
Aug 19, 2016 37.55 38.20 37.22 37.80 2,941,984 +0.28(+0.75%)
Aug 18, 2016 37.71 38.28 37.25 37.52 3,772,974 +0.63(+1.71%)
Aug 17, 2016 37.58 37.65 36.75 36.89 3,768,388 -0.85(-2.25%)
Aug 16, 2016 38.29 38.33 37.37 37.74 3,185,873 -0.59(-1.54%)
Aug 15, 2016 38.88 38.95 38.31 38.33 2,730,439 -0.46(-1.19%)
Aug 12, 2016 39.07 39.11 38.23 38.79 3,254,565 -0.22(-0.56%)
Aug 11, 2016 39.59 39.70 38.73 39.01 3,950,983 +0.35(+0.91%)
Aug 10, 2016 40.31 40.50 36.83 38.66 14,017,730 -3.00(-7.20%)
Aug 09, 2016 43.77 43.81 41.62 41.66 5,349,822 -2.15(-4.91%)
Aug 08, 2016 44.30 44.86 43.63 43.81 2,665,158 -0.30(-0.68%)
Aug 05, 2016 44.14 44.33 43.27 44.11 4,495,986 +0.39(+0.89%)
Aug 04, 2016 49.48 49.50 42.77 43.72 18,974,752 -5.52(-11.21%)
Aug 03, 2016 47.53 49.28 47.52 49.24 4,413,511 +1.48(+3.10%)
Aug 02, 2016 47.25 47.77 46.81 47.76 2,986,459 +0.38(+0.80%)
Aug 01, 2016 46.91 47.58 46.75 47.38 2,413,128 +0.70(+1.50%)
Jul 29, 2016 47.25 47.44 46.52 46.68 1,684,602 -0.45(-0.95%)
Jul 28, 2016 48.59 48.90 46.90 47.13 1,864,531 -1.42(-2.92%)
Jul 27, 2016 49.06 49.19 48.26 48.55 1,107,684 -0.03(-0.06%)
Jul 26, 2016 48.14 48.74 48.02 48.58 1,206,909 +0.59(+1.23%)
Jul 25, 2016 48.00 48.12 47.40 47.99 1,074,103 -0.13(-0.27%)
Jul 22, 2016 48.43 48.45 47.34 48.12 1,677,936 -0.21(-0.43%)
Jul 21, 2016 48.59 49.25 48.19 48.33 1,683,054 -0.10(-0.21%)
Jul 20, 2016 47.93 48.93 47.80 48.43 1,999,244 +0.69(+1.45%)
Jul 19, 2016 47.93 48.07 47.48 47.74 1,146,943 -0.21(-0.44%)
Jul 18, 2016 47.92 48.07 47.35 47.95 2,273,083 +0.22(+0.46%)
Jul 15, 2016 47.59 47.81 46.56 47.73 2,027,504 +0.38(+0.80%)
Jul 14, 2016 46.67 47.74 46.56 47.35 1,849,527 +1.15(+2.49%)
Jul 13, 2016 47.25 47.40 46.14 46.20 1,529,317 -0.79(-1.68%)
Jul 12, 2016 46.86 47.48 46.45 46.99 2,048,880 +0.50(+1.08%)
Jul 11, 2016 45.00 46.69 44.92 46.49 2,939,068 +0.89(+1.95%)
Jul 08, 2016 44.69 45.76 44.34 45.60 3,572,619 +1.26(+2.84%)
Jul 07, 2016 47.50 47.62 44.06 44.34 10,444,335 -3.43(-7.18%)
Jul 05, 2016 48.21 48.28 47.05 47.77 1,896,649 -0.72(-1.48%)
Jul 01, 2016 48.39 48.49 48.49 48.49 1,490,500 +0.01(+0.02%)
Jun 30, 2016 48.26 48.50 47.69 48.48 2,431,184 +0.39(+0.81%)
Jun 29, 2016 47.17 48.35 46.98 48.09 2,671,984 +1.72(+3.71%)
Jun 28, 2016 44.99 46.45 44.80 46.37 1,888,629 +2.14(+4.84%)
Jun 27, 2016 45.18 45.45 43.70 44.23 2,600,790 -1.79(-3.89%)
Jun 24, 2016 46.51 47.49 45.73 46.02 2,064,914 -2.63(-5.41%)
Jun 23, 2016 49.08 49.33 48.19 48.65 1,274,461 +0.03(+0.06%)
Jun 22, 2016 49.30 49.33 48.56 48.62 1,076,483 -0.29(-0.59%)
Jun 21, 2016 49.40 49.51 48.00 48.91 1,342,500 -0.41(-0.83%)
Jun 20, 2016 49.40 50.40 49.26 49.32 1,744,554 +0.80(+1.65%)
Jun 17, 2016 48.43 49.02 48.23 48.52 1,600,799 +0.13(+0.27%)
Jun 16, 2016 47.89 48.53 47.11 48.39 1,314,986 +0.19(+0.39%)
Jun 15, 2016 47.96 49.00 47.93 48.20 1,356,535 +0.31(+0.65%)
Jun 14, 2016 47.74 48.24 47.22 47.89 1,549,931 +0.10(+0.21%)
Jun 13, 2016 48.04 48.39 47.36 47.79 1,827,762 -0.72(-1.48%)
Jun 10, 2016 49.96 50.00 48.20 48.51 1,672,591 -1.94(-3.85%)
Jun 09, 2016 50.74 51.28 50.24 50.45 1,440,966 -0.48(-0.94%)
Jun 08, 2016 50.72 51.30 50.20 50.93 1,489,746 +0.38(+0.75%)
Jun 07, 2016 50.45 51.00 49.97 50.55 1,386,515 +0.40(+0.80%)
Jun 06, 2016 49.06 50.22 49.06 50.15 1,556,709 +0.90(+1.83%)
Jun 03, 2016 49.93 50.17 48.84 49.25 1,445,883 -0.59(-1.18%)
Jun 02, 2016 49.58 50.32 49.40 49.84 1,255,427 -0.23(-0.46%)
Jun 01, 2016 49.78 50.28 48.85 50.07 1,574,058 +0.42(+0.85%)
May 31, 2016 49.92 50.43 49.31 49.65 1,644,776 -0.25(-0.50%)
May 27, 2016 49.63 49.90 49.90 49.90 1,059,100 +0.17(+0.34%)
May 26, 2016 50.42 50.51 49.29 49.73 1,553,449 -0.83(-1.64%)
May 25, 2016 51.01 51.32 49.94 50.56 2,026,326 +0.10(+0.20%)
May 24, 2016 49.57 50.67 49.36 50.46 2,525,387 +1.42(+2.90%)
May 23, 2016 48.11 49.77 48.11 49.04 2,278,735 +1.02(+2.12%)
May 20, 2016 47.37 48.23 47.00 48.02 1,967,933 +0.93(+1.97%)
May 19, 2016 48.40 48.89 46.67 47.09 3,056,235 -1.62(-3.33%)
May 18, 2016 48.17 49.67 48.05 48.71 1,766,155 +0.20(+0.41%)
May 17, 2016 49.07 49.30 48.33 48.51 1,772,963 -0.56(-1.14%)
May 16, 2016 48.85 49.74 48.75 49.07 1,612,834 +0.51(+1.05%)
May 13, 2016 49.05 49.80 48.49 48.56 1,982,455 -0.53(-1.08%)
May 12, 2016 50.95 51.47 49.01 49.09 2,457,170 -1.65(-3.25%)
May 11, 2016 51.51 51.97 50.69 50.74 1,901,124 -0.53(-1.03%)
May 10, 2016 50.00 51.50 49.91 51.27 2,578,909 +0.67(+1.32%)
May 09, 2016 51.78 51.79 50.03 50.60 1,489,527 -1.20(-2.32%)
May 06, 2016 51.87 52.60 51.37 51.80 1,787,459 -0.16(-0.31%)
May 05, 2016 52.25 52.51 51.61 51.96 2,099,298 +0.18(+0.35%)
May 04, 2016 52.46 52.67 51.32 51.78 2,872,288 -1.07(-2.02%)
May 03, 2016 54.54 54.54 52.71 52.85 3,034,006 -2.00(-3.65%)
May 02, 2016 56.26 56.32 54.54 54.85 2,505,480 -0.99(-1.77%)
Apr 29, 2016 56.93 57.21 55.19 55.84 3,341,480 -1.18(-2.07%)
Apr 28, 2016 59.05 59.41 56.88 57.02 6,928,560 -5.01(-8.08%)
Apr 27, 2016 61.11 62.14 61.03 62.03 2,937,416 +0.79(+1.29%)
Apr 26, 2016 60.60 61.34 60.46 61.24 1,369,653 +0.85(+1.41%)
Apr 25, 2016 61.16 61.34 60.18 60.39 1,475,570 -1.15(-1.87%)
Apr 22, 2016 62.23 62.77 61.23 61.54 1,475,607 -0.40(-0.65%)
Apr 21, 2016 61.80 62.69 61.66 61.94 1,481,917 +0.22(+0.36%)
Apr 20, 2016 60.41 62.60 60.02 61.72 1,901,279 +1.20(+1.98%)
Apr 19, 2016 60.59 61.49 60.17 60.52 1,280,743 +0.16(+0.27%)
Apr 18, 2016 59.43 60.69 59.00 60.36 1,209,641 +0.77(+1.29%)
Apr 15, 2016 60.33 60.94 59.27 59.59 1,692,934 -0.83(-1.37%)
Apr 14, 2016 61.58 61.62 60.38 60.42 1,801,817 -1.23(-2.00%)
Apr 13, 2016 61.25 63.09 61.04 61.65 2,624,000 +1.31(+2.17%)
Apr 12, 2016 59.93 60.85 59.50 60.34 1,488,069 +0.38(+0.63%)
Apr 11, 2016 61.00 61.21 59.63 59.96 2,362,830 -0.67(-1.11%)
Apr 08, 2016 61.95 62.14 60.27 60.63 2,148,286 -0.63(-1.03%)
Apr 07, 2016 62.43 62.80 60.76 61.26 2,425,236 -1.50(-2.39%)
Apr 06, 2016 62.92 63.59 61.47 62.76 3,187,846 +0.34(+0.54%)
Apr 05, 2016 65.23 65.97 62.30 62.42 4,832,280 -4.82(-7.17%)
Apr 04, 2016 67.36 69.01 67.09 67.24 1,578,302 -0.24(-0.36%)
Apr 01, 2016 67.88 68.47 66.78 67.48 1,794,893 -0.99(-1.45%)
Mar 31, 2016 68.73 69.64 68.40 68.47 1,392,925 -0.50(-0.72%)
Mar 30, 2016 69.88 70.28 68.91 68.97 1,268,482 -0.33(-0.48%)
Mar 29, 2016 68.15 69.72 67.76 69.30 1,261,047 +0.90(+1.32%)
Mar 28, 2016 68.55 69.30 67.53 68.40 1,335,381 -0.06(-0.09%)
Mar 24, 2016 67.98 68.46 68.46 68.46 1,512,000 +0.23(+0.34%)
Mar 23, 2016 71.25 71.30 68.14 68.23 1,924,953 -3.06(-4.29%)
Mar 22, 2016 70.62 71.57 70.23 71.29 1,368,996 +0.05(+0.07%)
Mar 21, 2016 72.21 72.62 71.04 71.24 1,599,064 -1.20(-1.66%)
Mar 18, 2016 73.43 74.29 72.30 72.44 2,284,795 -0.77(-1.05%)
Mar 17, 2016 72.39 73.53 71.70 73.21 1,635,269 +1.15(+1.60%)
Mar 16, 2016 70.15 73.19 70.03 72.06 2,329,894 +1.28(+1.81%)
Mar 15, 2016 70.25 70.99 69.86 70.78 1,283,213 -0.11(-0.16%)
Mar 14, 2016 70.35 71.18 69.60 70.89 1,303,822 +0.57(+0.81%)
Mar 11, 2016 70.00 70.56 68.51 70.32 1,861,705 +1.07(+1.55%)
Mar 10, 2016 68.32 69.53 67.81 69.25 1,666,087 +0.76(+1.11%)
Mar 09, 2016 67.29 68.75 66.71 68.49 1,565,406 +1.62(+2.42%)
Mar 08, 2016 68.45 69.17 66.58 66.87 1,725,180 -2.31(-3.34%)
Mar 07, 2016 69.17 70.49 68.35 69.18 1,358,070 -0.34(-0.49%)
Mar 04, 2016 70.16 70.50 68.71 69.52 1,926,540 -0.19(-0.27%)
Mar 03, 2016 69.58 70.50 68.66 69.71 1,706,355 +0.57(+0.82%)
Mar 02, 2016 68.95 70.60 68.53 69.14 2,036,594 +0.12(+0.17%)
Mar 01, 2016 71.36 71.41 68.37 69.02 3,347,769 -2.85(-3.97%)
Feb 29, 2016 70.28 73.71 70.02 71.87 3,395,259 +1.62(+2.31%)
Feb 26, 2016 72.25 73.37 69.88 70.25 3,541,729 -2.00(-2.77%)
Feb 25, 2016 69.33 72.52 68.54 72.25 5,104,346 +2.80(+4.03%)
Feb 24, 2016 63.96 70.57 63.95 69.45 7,955,401 +7.66(+12.40%)
Feb 23, 2016 63.80 64.56 61.27 61.79 3,244,686 -2.44(-3.80%)
Feb 22, 2016 63.56 65.56 63.45 64.23 2,374,449 +1.47(+2.34%)
Feb 19, 2016 63.03 63.50 61.44 62.76 1,721,566 -0.78(-1.23%)
Feb 18, 2016 64.29 64.83 62.52 63.54 1,803,568 +0.07(+0.11%)
Feb 17, 2016 63.70 64.19 62.17 63.47 2,212,410 +0.42(+0.67%)
Feb 16, 2016 61.98 63.31 61.66 63.05 1,648,725 +2.06(+3.38%)
Feb 12, 2016 62.30 60.99 60.99 60.99 2,939,900 -0.37(-0.60%)
Feb 11, 2016 63.00 64.07 60.10 61.36 3,051,960 -3.05(-4.74%)
Feb 10, 2016 64.66 65.72 63.79 64.41 2,386,178 -2.07(-3.11%)
Feb 09, 2016 63.03 66.85 62.54 66.48 2,388,264 +2.30(+3.58%)
Feb 08, 2016 63.50 65.07 62.96 64.18 2,133,231 -0.89(-1.37%)
Feb 05, 2016 66.71 66.88 64.86 65.07 1,656,908 -2.13(-3.17%)
Feb 04, 2016 66.39 68.49 66.05 67.20 1,672,840 +0.71(+1.07%)
Feb 03, 2016 66.94 67.15 64.10 66.49 1,759,878 +0.36(+0.54%)
Feb 02, 2016 68.05 68.74 65.62 66.13 1,967,459 -3.00(-4.34%)
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.