Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Solar (NQ: FSLR )

178.73 +3.71 (+2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2009 121.89 122.97 118.85 121.58 2,741,265 -2.63(-2.12%)
Aug 28, 2009 126.98 127.85 123.28 124.21 2,181,701 -1.67(-1.33%)
Aug 27, 2009 124.99 125.88 122.18 125.88 4,040,171 -0.87(-0.69%)
Aug 26, 2009 127.16 128.80 124.60 126.75 3,452,145 -1.43(-1.12%)
Aug 25, 2009 124.45 128.24 124.08 128.18 4,591,079 +4.10(+3.30%)
Aug 24, 2009 123.50 127.00 120.43 124.08 6,066,463 +2.54(+2.09%)
Aug 21, 2009 129.50 129.50 121.50 121.54 7,197,190 -8.88(-6.81%)
Aug 20, 2009 130.36 135.00 129.98 130.42 3,492,288 -1.01(-0.77%)
Aug 19, 2009 130.75 131.50 127.84 131.43 5,025,796 -1.69(-1.27%)
Aug 18, 2009 138.52 138.81 132.61 133.12 3,536,053 -1.31(-0.97%)
Aug 17, 2009 135.88 138.41 132.51 134.43 3,598,759 -7.35(-5.18%)
Aug 14, 2009 144.30 144.63 140.63 141.78 2,636,043 -2.98(-2.06%)
Aug 13, 2009 144.78 148.40 142.50 144.76 2,851,676 -0.23(-0.16%)
Aug 12, 2009 145.48 147.40 144.72 144.99 2,025,928 -1.54(-1.05%)
Aug 11, 2009 146.51 149.83 145.12 146.53 2,010,520 -0.81(-0.55%)
Aug 10, 2009 146.25 147.87 144.63 147.34 1,950,809 +0.87(+0.59%)
Aug 07, 2009 145.52 146.95 141.76 146.47 2,705,822 +3.71(+2.60%)
Aug 06, 2009 152.02 152.02 142.03 142.76 3,888,058 -6.78(-4.53%)
Aug 05, 2009 146.50 151.00 146.00 149.54 3,043,875 +1.56(+1.05%)
Aug 04, 2009 154.48 156.38 146.11 147.98 4,636,071 -7.60(-4.88%)
Aug 03, 2009 156.25 158.50 153.76 155.58 3,897,188 +1.19(+0.77%)
Jul 31, 2009 155.00 158.94 153.14 154.39 9,400,618 -19.16(-11.04%)
Jul 30, 2009 174.83 175.88 171.11 173.55 6,244,978 +5.56(+3.31%)
Jul 29, 2009 166.00 171.70 163.50 167.99 3,121,932 +0.09(+0.05%)
Jul 28, 2009 168.25 170.61 163.80 167.90 2,558,100 -3.60(-2.10%)
Jul 27, 2009 175.78 176.05 170.35 171.50 2,946,122 +2.07(+1.22%)
Jul 24, 2009 164.69 173.10 162.76 169.43 4,788,512 +11.65(+7.38%)
Jul 23, 2009 154.63 159.90 152.73 157.78 3,093,927 +6.42(+4.24%)
Jul 22, 2009 153.49 153.49 149.55 151.36 2,912,041 -4.04(-2.60%)
Jul 21, 2009 150.41 157.83 150.00 155.40 4,281,985 +8.76(+5.97%)
Jul 20, 2009 145.80 149.47 145.50 146.64 1,996,573 +2.09(+1.45%)
Jul 17, 2009 145.05 147.44 143.00 144.55 2,676,026 -0.63(-0.43%)
Jul 16, 2009 148.40 150.47 144.73 145.18 2,945,473 -3.43(-2.31%)
Jul 15, 2009 143.00 150.30 142.13 148.61 3,576,645 +7.07(+5.00%)
Jul 14, 2009 142.76 145.01 140.09 141.54 2,949,292 -4.25(-2.92%)
Jul 13, 2009 143.59 145.96 139.90 145.79 2,641,631 +2.69(+1.88%)
Jul 10, 2009 147.00 147.69 142.78 143.10 2,012,538 -3.01(-2.06%)
Jul 09, 2009 150.70 151.86 145.55 146.11 3,542,800 -3.47(-2.32%)
Jul 08, 2009 146.76 150.44 143.36 149.58 3,726,998 +4.84(+3.34%)
Jul 07, 2009 149.98 152.26 144.67 144.74 3,085,168 -4.86(-3.25%)
Jul 06, 2009 152.04 152.64 145.20 149.60 3,955,756 -4.60(-2.98%)
Jul 02, 2009 151.90 157.99 151.40 154.20 3,340,531 -1.09(-0.70%)
Jul 01, 2009 163.81 164.11 154.55 155.29 4,672,446 -6.91(-4.26%)
Jun 30, 2009 159.00 162.50 155.73 162.20 3,472,622 +5.00(+3.18%)
Jun 29, 2009 162.74 164.50 156.85 157.20 2,947,502 -3.52(-2.19%)
Jun 26, 2009 158.33 163.66 156.80 160.72 3,526,690 +1.24(+0.78%)
Jun 25, 2009 162.67 168.80 158.15 159.48 6,656,368 -11.71(-6.84%)
Jun 24, 2009 166.44 174.69 164.25 171.19 4,981,164 +6.77(+4.12%)
Jun 23, 2009 164.23 166.98 158.77 164.42 3,562,455 +2.12(+1.31%)
Jun 22, 2009 170.80 171.78 161.88 162.30 3,311,970 -11.16(-6.43%)
Jun 19, 2009 173.32 175.71 171.69 173.46 2,467,017 +3.21(+1.89%)
Jun 18, 2009 169.71 172.42 165.62 170.25 2,237,153 +1.94(+1.15%)
Jun 17, 2009 171.48 174.78 164.45 168.31 3,422,904 -3.73(-2.17%)
Jun 16, 2009 180.41 182.75 171.51 172.04 3,102,741 -6.94(-3.88%)
Jun 15, 2009 180.25 182.00 177.51 178.98 1,868,314 -4.82(-2.62%)
Jun 12, 2009 182.95 184.73 180.50 183.80 1,900,838 -0.30(-0.16%)
Jun 11, 2009 186.71 187.50 183.50 184.10 2,337,933 -2.65(-1.42%)
Jun 10, 2009 184.41 186.85 180.16 186.75 3,440,458 +3.87(+2.12%)
Jun 09, 2009 185.00 185.72 182.40 182.88 2,519,714 -1.09(-0.59%)
Jun 08, 2009 177.18 185.30 173.58 183.97 3,124,779 +1.87(+1.03%)
Jun 05, 2009 187.00 187.28 179.50 182.10 2,345,495 -2.15(-1.17%)
Jun 04, 2009 179.85 185.10 178.25 184.25 2,820,378 +5.74(+3.22%)
Jun 03, 2009 182.50 183.48 175.00 178.51 3,124,666 -5.99(-3.25%)
Jun 02, 2009 187.61 188.80 183.21 184.50 2,686,420 -4.56(-2.41%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.