Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

First American Corp (NY: FAF )

55.58 +0.32 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2011 8.633 8.784 8.505 8.590 1,192,273 -0.16(-1.88%)
Oct 28, 2011 8.734 8.998 8.734 8.755 1,934,717 -0.42(-4.53%)
Oct 27, 2011 9.442 9.628 8.955 9.170 3,094,457 -0.14(-1.46%)
Oct 26, 2011 9.414 9.442 9.228 9.306 1,917,917 +0.05(+0.54%)
Oct 25, 2011 9.700 9.743 9.235 9.256 1,206,403 -0.55(-5.62%)
Oct 24, 2011 9.650 9.822 9.557 9.807 1,609,830 +0.20(+2.09%)
Oct 21, 2011 9.693 9.707 9.485 9.607 1,670,737 +0.07(+0.75%)
Oct 20, 2011 9.414 9.593 9.194 9.535 988,231 +0.04(+0.45%)
Oct 19, 2011 9.392 9.650 9.385 9.492 1,310,457 +0.04(+0.45%)
Oct 18, 2011 9.027 9.557 8.991 9.449 1,717,813 +0.43(+4.76%)
Oct 17, 2011 9.134 9.306 8.970 9.020 1,122,633 -0.20(-2.17%)
Oct 14, 2011 9.256 9.299 9.049 9.220 729,661 +0.05(+0.55%)
Oct 13, 2011 9.041 9.226 8.977 9.170 1,006,665 +0.03(+0.31%)
Oct 12, 2011 8.948 9.213 8.877 9.142 1,518,323 +0.34(+3.91%)
Oct 11, 2011 8.691 8.877 8.633 8.798 1,612,308 +0.04(+0.49%)
Oct 10, 2011 8.683 8.762 8.555 8.755 1,695,489 +0.26(+3.03%)
Oct 07, 2011 9.070 9.070 8.476 8.497 1,562,673 -0.54(-6.02%)
Oct 06, 2011 8.970 9.099 8.898 9.041 1,360,609 +0.20(+2.27%)
Oct 05, 2011 8.712 8.905 8.540 8.841 1,925,098 +0.21(+2.49%)
Oct 04, 2011 8.547 8.777 8.419 8.626 2,564,635 +0.00(+0.00%)
Oct 03, 2011 9.185 9.270 8.619 8.626 1,440,662 -0.54(-5.86%)
Sep 30, 2011 9.364 9.578 9.113 9.163 882,963 -0.34(-3.54%)
Sep 29, 2011 9.492 9.528 9.292 9.500 961,033 +0.25(+2.71%)
Sep 28, 2011 9.535 9.621 9.228 9.249 1,192,430 -0.33(-3.44%)
Sep 27, 2011 9.736 9.793 9.507 9.578 1,063,612 +0.05(+0.53%)
Sep 26, 2011 9.521 9.571 9.285 9.528 663,918 +0.14(+1.45%)
Sep 23, 2011 9.378 9.485 9.242 9.392 1,470,695 +0.00(+0.00%)
Sep 22, 2011 9.185 9.571 9.092 9.392 1,234,784 -0.06(-0.68%)
Sep 21, 2011 9.872 9.972 9.435 9.457 1,506,938 -0.42(-4.21%)
Sep 20, 2011 10.19 10.28 9.865 9.872 884,843 -0.26(-2.61%)
Sep 19, 2011 10.39 10.42 10.12 10.14 756,684 -0.47(-4.39%)
Sep 16, 2011 10.63 10.80 10.50 10.60 1,316,250 +0.04(+0.41%)
Sep 15, 2011 10.48 10.57 10.29 10.56 634,865 +0.21(+2.01%)
Sep 14, 2011 10.15 10.47 10.00 10.35 890,239 +0.29(+2.92%)
Sep 13, 2011 10.18 10.26 9.965 10.06 688,684 -0.07(-0.71%)
Sep 12, 2011 9.922 10.17 9.843 10.13 560,712 +0.03(+0.28%)
Sep 09, 2011 10.51 10.53 9.972 10.10 822,517 -0.54(-5.05%)
Sep 08, 2011 10.61 10.87 10.44 10.64 1,311,034 -0.10(-0.93%)
Sep 07, 2011 10.52 10.74 10.52 10.74 657,773 +0.40(+3.88%)
Sep 06, 2011 10.14 10.44 10.09 10.34 909,141 -0.14(-1.37%)
Sep 02, 2011 10.69 10.87 10.46 10.48 906,117 -0.47(-4.31%)
Sep 01, 2011 10.92 11.14 10.86 10.95 1,028,571 +0.04(+0.33%)
Aug 31, 2011 11.08 11.10 10.84 10.92 761,655 -0.12(-1.10%)
Aug 30, 2011 10.90 11.20 10.63 11.04 1,040,086 +0.09(+0.78%)
Aug 29, 2011 10.54 10.98 10.49 10.95 792,169 +0.56(+5.37%)
Aug 26, 2011 10.25 10.52 10.03 10.39 627,677 +0.06(+0.55%)
Aug 25, 2011 10.78 10.81 10.27 10.34 667,155 -0.35(-3.28%)
Aug 24, 2011 10.43 10.79 10.38 10.69 924,422 +0.24(+2.26%)
Aug 23, 2011 10.17 10.59 10.04 10.45 1,047,901 +0.29(+2.89%)
Aug 22, 2011 10.40 10.44 10.07 10.16 744,524 -0.01(-0.07%)
Aug 19, 2011 9.986 10.33 9.986 10.17 1,338,641 -0.02(-0.21%)
Aug 18, 2011 9.958 10.34 9.958 10.19 1,558,122 -0.10(-0.97%)
Aug 17, 2011 10.01 10.32 9.993 10.29 654,841 +0.32(+3.23%)
Aug 16, 2011 9.836 10.09 9.800 9.965 845,042 +0.02(+0.22%)
Aug 15, 2011 9.707 9.965 9.650 9.943 768,039 +0.37(+3.89%)
Aug 12, 2011 9.972 10.09 9.507 9.571 1,100,837 -0.30(-3.05%)
Aug 11, 2011 9.564 10.07 9.464 9.872 1,710,124 +0.33(+3.45%)
Aug 10, 2011 9.872 10.32 9.500 9.543 1,243,661 -0.60(-5.93%)
Aug 09, 2011 9.872 10.15 8.913 10.14 1,706,377 +1.04(+11.40%)
Aug 08, 2011 9.872 10.19 9.092 9.106 1,563,528 -1.09(-10.67%)
Aug 05, 2011 10.59 10.59 10.01 10.19 1,248,355 -0.30(-2.87%)
Aug 04, 2011 10.89 11.01 10.48 10.49 802,530 -0.55(-4.99%)
Aug 03, 2011 11.05 11.20 10.85 11.05 773,389 +0.00(+0.00%)
Aug 02, 2011 11.40 11.50 11.05 11.05 657,837 -0.42(-3.68%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.