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, 2011 102.38 103.00 99.61 99.98 1,266,251 -1.95(-1.91%)
Aug 30, 2011 101.62 102.81 100.58 101.93 1,316,701 -0.38(-0.37%)
Aug 29, 2011 102.90 103.60 100.62 102.31 1,020,067 +1.60(+1.59%)
Aug 26, 2011 98.41 101.55 96.17 100.71 1,642,355 +4.22(+4.37%)
Aug 25, 2011 96.19 98.46 95.58 96.49 1,709,312 +0.70(+0.73%)
Aug 24, 2011 94.49 95.84 91.12 95.79 1,188,741 +1.46(+1.55%)
Aug 23, 2011 89.18 95.36 88.71 94.33 2,332,260 +6.63(+7.56%)
Aug 22, 2011 90.75 91.82 87.29 87.70 1,934,030 -0.98(-1.11%)
Aug 19, 2011 93.43 95.35 87.82 88.68 3,761,322 -6.09(-6.43%)
Aug 18, 2011 96.41 98.00 94.17 94.77 1,855,271 -4.69(-4.72%)
Aug 17, 2011 101.09 101.95 96.32 99.46 3,467,763 -5.00(-4.79%)
Aug 16, 2011 104.48 105.25 102.26 104.46 1,656,524 -1.64(-1.55%)
Aug 15, 2011 104.31 106.81 104.13 106.10 1,702,287 +1.97(+1.89%)
Aug 12, 2011 104.30 105.54 103.60 104.13 1,100,751 +1.09(+1.06%)
Aug 11, 2011 101.16 103.92 99.00 103.04 2,980,597 +2.68(+2.67%)
Aug 10, 2011 100.68 107.99 97.10 100.36 3,935,743 +0.66(+0.66%)
Aug 09, 2011 97.93 102.30 92.75 99.70 3,765,122 -0.18(-0.18%)
Aug 08, 2011 96.90 101.39 96.17 99.88 4,070,666 -5.55(-5.26%)
Aug 05, 2011 105.50 111.69 99.03 105.43 4,185,990 -2.51(-2.33%)
Aug 04, 2011 112.06 113.92 107.50 107.94 2,671,969 -7.31(-6.34%)
Aug 03, 2011 115.75 116.35 112.69 115.25 1,319,077 +0.21(+0.18%)
Aug 02, 2011 116.47 117.93 115.00 115.04 1,098,032 -2.35(-2.00%)
Aug 01, 2011 121.35 123.86 116.75 117.39 1,337,193 -0.84(-0.71%)
Jul 29, 2011 116.45 119.36 115.62 118.23 941,517 +0.58(+0.49%)
Jul 28, 2011 116.55 119.79 116.00 117.65 1,054,080 +1.05(+0.90%)
Jul 27, 2011 119.68 119.98 116.34 116.60 979,324 -3.67(-3.05%)
Jul 26, 2011 121.28 122.29 119.52 120.27 940,173 -0.33(-0.27%)
Jul 25, 2011 123.47 124.00 120.58 120.60 1,276,492 -3.52(-2.84%)
Jul 22, 2011 124.97 126.14 123.87 124.12 1,067,021 -1.07(-0.86%)
Jul 21, 2011 123.46 125.25 123.01 125.19 811,457 +1.83(+1.49%)
Jul 20, 2011 123.83 124.54 122.10 123.36 864,678 -0.58(-0.47%)
Jul 19, 2011 123.13 125.94 122.57 123.94 964,456 +2.01(+1.65%)
Jul 18, 2011 123.84 124.38 121.12 121.93 782,065 -2.71(-2.17%)
Jul 15, 2011 123.06 125.06 122.35 124.64 1,330,316 +1.45(+1.18%)
Jul 14, 2011 125.28 125.32 122.62 123.19 1,183,021 -1.99(-1.59%)
Jul 13, 2011 125.43 127.01 123.55 125.18 877,021 +1.21(+0.98%)
Jul 12, 2011 126.58 126.84 123.25 123.97 1,252,842 -2.96(-2.33%)
Jul 11, 2011 130.32 130.98 126.55 126.93 1,327,623 -5.67(-4.28%)
Jul 08, 2011 130.50 132.78 130.26 132.60 1,057,005 -0.27(-0.20%)
Jul 07, 2011 132.28 134.21 130.24 132.87 3,083,341 +1.34(+1.02%)
Jul 06, 2011 132.00 133.20 130.68 131.53 1,287,080 -0.56(-0.42%)
Jul 05, 2011 132.03 133.21 131.21 132.09 968,644 -0.97(-0.73%)
Jul 01, 2011 130.66 133.48 129.11 133.06 1,744,448 +0.79(+0.60%)
Jun 30, 2011 134.87 142.22 131.50 132.27 7,192,995 +2.85(+2.20%)
Jun 29, 2011 124.27 129.60 123.29 129.42 2,217,486 +4.81(+3.86%)
Jun 28, 2011 117.21 124.66 117.02 124.61 2,192,883 +7.93(+6.80%)
Jun 27, 2011 116.15 117.70 115.06 116.68 1,373,092 +0.12(+0.10%)
Jun 24, 2011 121.65 121.65 116.29 116.56 1,703,102 -5.89(-4.81%)
Jun 23, 2011 120.37 122.69 116.50 122.45 2,088,721 -0.50(-0.41%)
Jun 22, 2011 123.87 125.09 120.94 122.95 1,502,797 -1.70(-1.36%)
Jun 21, 2011 126.00 126.00 123.12 124.65 920,245 -0.37(-0.30%)
Jun 20, 2011 125.18 125.76 121.00 125.02 1,769,220 +3.47(+2.85%)
Jun 17, 2011 120.64 122.99 119.75 121.55 1,880,324 +2.72(+2.29%)
Jun 16, 2011 116.69 118.93 116.69 118.83 1,558,936 +2.07(+1.77%)
Jun 15, 2011 117.32 119.56 116.08 116.76 1,015,499 -2.54(-2.13%)
Jun 14, 2011 117.76 120.50 117.01 119.30 1,050,882 +2.99(+2.57%)
Jun 13, 2011 118.48 120.25 115.33 116.31 1,361,189 -0.78(-0.67%)
Jun 10, 2011 113.41 119.44 113.00 117.09 1,485,514 +3.03(+2.66%)
Jun 09, 2011 114.80 117.43 113.68 114.06 1,433,452 -0.33(-0.29%)
Jun 08, 2011 117.75 117.75 111.40 114.39 2,148,846 -3.47(-2.94%)
Jun 07, 2011 117.04 118.59 116.71 117.86 915,405 +1.23(+1.05%)
Jun 06, 2011 119.40 119.49 116.16 116.63 1,073,978 -2.03(-1.71%)
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.