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

Fastenal Co (NQ: FAST )

66.66 +0.24 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Apr 30, 2008 8.494 8.620 8.303 8.398 11,655,625 -0.09(-1.05%)
Apr 29, 2008 8.592 8.702 8.442 8.487 7,678,157 -0.14(-1.60%)
Apr 28, 2008 8.540 8.773 8.534 8.625 7,787,458 +0.10(+1.23%)
Apr 25, 2008 8.423 8.570 8.331 8.520 10,355,883 +0.09(+1.12%)
Apr 24, 2008 8.430 8.558 8.258 8.425 7,676,234 +0.02(+0.29%)
Apr 23, 2008 8.382 8.504 8.315 8.401 5,437,677 -0.02(-0.25%)
Apr 22, 2008 8.559 8.592 8.293 8.422 8,178,919 -0.20(-2.31%)
Apr 21, 2008 8.553 8.642 8.436 8.621 10,188,052 +0.02(+0.20%)
Apr 18, 2008 8.663 8.740 8.546 8.604 9,987,979 +0.09(+1.11%)
Apr 17, 2008 8.534 8.577 8.405 8.509 7,637,099 -0.07(-0.78%)
Apr 16, 2008 8.413 8.585 8.394 8.577 10,962,475 +0.20(+2.36%)
Apr 15, 2008 8.454 8.516 8.248 8.379 14,123,455 -0.02(-0.27%)
Apr 14, 2008 8.301 8.503 8.281 8.401 15,512,911 -0.15(-1.73%)
Apr 11, 2008 8.567 8.819 8.460 8.549 33,103,668 +0.33(+4.06%)
Apr 10, 2008 8.005 8.313 7.892 8.215 14,846,411 +0.16(+1.99%)
Apr 09, 2008 8.442 8.444 8.007 8.055 15,856,089 -0.35(-4.21%)
Apr 08, 2008 8.265 8.454 8.265 8.410 14,903,441 +0.12(+1.39%)
Apr 07, 2008 8.319 8.425 8.241 8.294 9,520,703 +0.06(+0.67%)
Apr 04, 2008 8.374 8.374 8.191 8.239 10,651,893 -0.07(-0.87%)
Apr 03, 2008 8.150 8.380 8.131 8.312 14,482,501 +0.10(+1.26%)
Apr 02, 2008 8.112 8.255 7.981 8.208 15,227,613 +0.10(+1.19%)
Apr 01, 2008 7.930 8.112 7.801 8.112 13,588,221 +0.21(+2.66%)
Mar 31, 2008 7.873 7.938 7.687 7.902 10,834,238 +0.03(+0.37%)
Mar 28, 2008 7.857 7.981 7.826 7.873 6,460,886 +0.01(+0.13%)
Mar 27, 2008 7.976 8.062 7.856 7.863 7,194,339 -0.10(-1.25%)
Mar 26, 2008 8.029 8.076 7.844 7.962 8,515,825 -0.11(-1.41%)
Mar 25, 2008 8.000 8.085 7.864 8.076 10,985,306 +0.04(+0.51%)
Mar 24, 2008 7.777 8.086 7.742 8.035 13,553,364 +0.27(+3.46%)
Mar 21, 2008 7.438 7.802 7.376 7.766 17,643,342 +0.00(+0.00%)
Mar 20, 2008 7.438 7.802 7.376 7.766 17,643,342 +0.34(+4.59%)
Mar 19, 2008 7.398 7.646 7.369 7.426 14,603,664 +0.08(+1.05%)
Mar 18, 2008 7.252 7.389 7.155 7.348 11,979,675 +0.15(+2.03%)
Mar 17, 2008 7.023 7.391 6.952 7.202 16,936,136 +0.01(+0.10%)
Mar 14, 2008 7.223 7.276 6.977 7.195 17,157,198 +0.01(+0.12%)
Mar 13, 2008 6.878 7.235 6.798 7.186 15,847,399 +0.21(+3.01%)
Mar 12, 2008 6.782 7.061 6.770 6.977 11,821,137 +0.20(+2.89%)
Mar 11, 2008 6.574 6.780 6.498 6.780 13,475,798 +0.29(+4.54%)
Mar 10, 2008 6.737 6.748 6.464 6.486 10,616,856 -0.27(-4.00%)
Mar 07, 2008 6.706 6.921 6.681 6.756 7,872,161 +0.00(+0.05%)
Mar 06, 2008 7.028 7.085 6.748 6.753 10,484,277 -0.34(-4.80%)
Mar 05, 2008 6.968 7.272 6.903 7.094 13,727,682 +0.13(+1.85%)
Mar 04, 2008 6.946 7.057 6.865 6.965 13,986,371 -0.04(-0.52%)
Mar 03, 2008 6.971 7.071 6.870 7.001 9,160,344 +0.01(+0.07%)
Feb 29, 2008 7.202 7.307 6.965 6.995 11,529,102 -0.27(-3.69%)
Feb 28, 2008 7.412 7.527 7.173 7.264 8,645,906 -0.20(-2.63%)
Feb 27, 2008 7.450 7.510 7.352 7.460 6,556,104 -0.04(-0.53%)
Feb 26, 2008 7.407 7.563 7.343 7.500 7,684,423 +0.12(+1.61%)
Feb 25, 2008 7.226 7.402 7.099 7.381 7,085,857 +0.17(+2.39%)
Feb 22, 2008 7.198 7.221 7.021 7.209 6,998,260 +0.09(+1.26%)
Feb 21, 2008 7.441 7.441 7.100 7.119 11,992,497 -0.25(-3.43%)
Feb 20, 2008 7.116 7.372 7.071 7.372 11,568,074 +0.27(+3.85%)
Feb 19, 2008 7.171 7.240 7.051 7.099 5,909,958 +0.04(+0.56%)
Feb 18, 2008 7.126 7.176 6.994 7.059 6,992,064 +0.00(+0.00%)
Feb 15, 2008 7.126 7.176 6.994 7.059 6,992,064 -0.12(-1.70%)
Feb 14, 2008 7.448 7.448 7.135 7.181 7,571,117 -0.23(-3.16%)
Feb 13, 2008 7.240 7.465 7.068 7.415 12,284,218 +0.25(+3.48%)
Feb 12, 2008 7.231 7.329 7.095 7.166 9,285,506 -0.07(-0.90%)
Feb 11, 2008 7.004 7.235 6.932 7.231 9,158,681 +0.20(+2.79%)
Feb 08, 2008 7.013 7.121 6.930 7.035 10,599,466 +0.00(+0.05%)
Feb 07, 2008 6.710 7.106 6.710 7.032 17,743,220 +0.32(+4.79%)
Feb 06, 2008 6.921 6.985 6.708 6.710 7,336,555 -0.15(-2.16%)
Feb 05, 2008 6.872 7.002 6.753 6.858 12,275,121 -0.20(-2.78%)
Feb 04, 2008 7.209 7.229 6.990 7.054 9,550,363 -0.16(-2.17%)
Feb 01, 2008 6.925 7.233 6.884 7.211 10,801,247 +0.26(+3.71%)
Jan 31, 2008 6.851 7.035 6.710 6.952 18,067,590 +0.09(+1.28%)
Jan 30, 2008 6.908 7.030 6.772 6.865 12,480,849 -0.03(-0.40%)
Jan 29, 2008 6.939 6.968 6.737 6.892 12,500,791 -0.00(-0.05%)
Jan 28, 2008 6.681 6.896 6.632 6.896 14,282,080 +0.17(+2.59%)
Jan 25, 2008 7.037 7.075 6.689 6.722 14,882,314 -0.19(-2.81%)
Jan 24, 2008 6.842 7.063 6.767 6.916 19,059,848 +0.04(+0.58%)
Jan 23, 2008 6.323 6.932 6.323 6.877 23,194,852 +0.36(+5.57%)
Jan 22, 2008 5.629 6.588 5.552 6.514 53,257,428 +0.73(+12.64%)
Jan 21, 2008 5.769 5.927 5.566 5.783 30,679,540 +0.00(+0.00%)
Jan 18, 2008 5.769 5.927 5.566 5.783 30,679,540 +0.08(+1.45%)
Jan 17, 2008 6.061 6.144 5.686 5.700 19,276,718 -0.35(-5.72%)
Jan 16, 2008 6.111 6.213 6.042 6.046 13,112,144 -0.08(-1.35%)
Jan 15, 2008 6.127 6.220 6.116 6.128 11,635,637 -0.08(-1.27%)
Jan 14, 2008 6.010 6.240 5.963 6.207 12,422,481 +0.24(+4.01%)
Jan 11, 2008 6.175 6.230 5.963 5.968 13,815,907 -0.23(-3.75%)
Jan 10, 2008 6.194 6.280 6.030 6.201 15,496,462 -0.03(-0.55%)
Jan 09, 2008 6.128 6.237 6.008 6.235 12,072,271 +0.10(+1.63%)
Jan 08, 2008 6.484 6.484 6.128 6.135 12,147,221 -0.29(-4.47%)
Jan 07, 2008 6.467 6.519 6.371 6.423 8,745,994 -0.04(-0.69%)
Jan 04, 2008 6.564 6.622 6.462 6.467 7,297,298 -0.15(-2.34%)
Jan 03, 2008 6.713 6.815 6.620 6.622 8,147,870 -0.08(-1.18%)
Jan 02, 2008 6.911 6.956 6.686 6.701 14,210,768 -0.25(-3.64%)
Jan 01, 2008 7.001 7.037 6.937 6.954 0 +0.00(+0.00%)
Dec 31, 2007 7.001 7.037 6.937 6.954 3,879,535 -0.06(-0.86%)
Dec 28, 2007 6.975 7.130 6.968 7.014 4,378,763 -0.00(-0.02%)
Dec 27, 2007 7.250 7.307 7.004 7.016 3,411,363 -0.26(-3.62%)
Dec 26, 2007 7.278 7.290 7.176 7.279 2,003,947 -0.05(-0.73%)
Dec 24, 2007 7.216 7.334 7.135 7.333 1,454,112 +0.12(+1.62%)
Dec 21, 2007 7.276 7.386 7.168 7.216 7,878,270 +0.06(+0.79%)
Dec 20, 2007 7.121 7.159 6.983 7.159 4,545,082 +0.09(+1.22%)
Dec 19, 2007 7.112 7.126 6.999 7.073 3,978,083 -0.01(-0.10%)
Dec 18, 2007 7.081 7.114 6.935 7.080 4,985,396 +0.11(+1.53%)
Dec 17, 2007 7.303 7.309 6.973 6.973 6,522,131 -0.35(-4.79%)
Dec 14, 2007 7.398 7.432 7.321 7.324 5,399,159 -0.16(-2.12%)
Dec 13, 2007 7.240 7.501 7.143 7.482 6,988,198 +0.26(+3.62%)
Dec 12, 2007 7.475 7.481 7.131 7.221 6,676,181 -0.04(-0.62%)
Dec 11, 2007 7.610 7.613 7.235 7.266 5,926,343 -0.31(-4.15%)
Dec 10, 2007 7.262 7.598 7.262 7.580 7,129,258 +0.25(+3.35%)
Dec 07, 2007 7.259 7.396 7.207 7.334 13,611,069 +0.06(+0.76%)
Dec 06, 2007 7.202 7.302 7.097 7.279 5,748,741 +0.09(+1.24%)
Dec 05, 2007 7.069 7.204 7.035 7.190 7,667,155 +0.28(+4.06%)
Dec 04, 2007 6.763 6.937 6.727 6.909 3,989,940 +0.03(+0.42%)
Dec 03, 2007 6.729 6.934 6.729 6.880 5,355,735 +0.06(+0.88%)
Nov 30, 2007 6.882 6.913 6.753 6.820 5,678,209 -0.03(-0.45%)
Nov 29, 2007 6.927 6.968 6.810 6.851 5,843,105 -0.12(-1.73%)
Nov 28, 2007 6.727 7.004 6.675 6.971 7,470,221 +0.30(+4.46%)
Nov 27, 2007 6.546 6.705 6.495 6.674 8,777,206 +0.18(+2.73%)
Nov 26, 2007 6.552 6.677 6.471 6.497 6,800,297 -0.12(-1.85%)
Nov 23, 2007 6.600 6.665 6.521 6.619 2,261,649 +0.04(+0.68%)
Nov 21, 2007 6.491 6.624 6.452 6.574 5,880,519 +0.03(+0.50%)
Nov 20, 2007 6.562 6.627 6.438 6.541 8,802,257 +0.03(+0.45%)
Nov 19, 2007 6.677 6.688 6.493 6.512 8,348,174 -0.22(-3.22%)
Nov 16, 2007 6.940 6.961 6.658 6.729 10,105,528 -0.16(-2.30%)
Nov 15, 2007 6.822 6.971 6.817 6.887 5,822,517 +0.04(+0.58%)
Nov 14, 2007 7.009 7.020 6.837 6.848 8,363,844 -0.09(-1.34%)
Nov 13, 2007 6.841 6.999 6.763 6.940 10,432,943 +0.07(+1.00%)
Nov 12, 2007 6.884 7.111 6.841 6.872 10,099,245 -0.03(-0.42%)
Nov 09, 2007 7.138 7.197 6.901 6.901 6,185,184 -0.32(-4.43%)
Nov 08, 2007 7.164 7.260 6.939 7.221 8,732,230 +0.05(+0.74%)
Nov 07, 2007 7.343 7.381 7.145 7.168 7,622,655 -0.26(-3.56%)
Nov 06, 2007 7.383 7.434 7.269 7.432 5,459,264 +0.06(+0.79%)
Nov 05, 2007 7.457 7.457 7.295 7.374 5,800,099 -0.18(-2.32%)
Nov 02, 2007 7.451 7.627 7.312 7.549 5,039,776 +0.18(+2.48%)
Nov 01, 2007 7.570 7.653 7.345 7.367 5,476,585 -0.29(-3.73%)
Oct 31, 2007 7.592 7.706 7.517 7.653 4,735,291 +0.09(+1.18%)
Oct 30, 2007 7.393 7.580 7.334 7.563 4,915,119 +0.15(+2.07%)
Oct 29, 2007 7.312 7.420 7.290 7.410 4,954,747 -0.02(-0.25%)
Oct 26, 2007 7.529 7.553 7.343 7.429 3,937,798 -0.02(-0.21%)
Oct 25, 2007 7.465 7.720 7.346 7.445 7,255,781 +0.01(+0.14%)
Oct 24, 2007 7.319 7.457 7.178 7.434 6,896,823 +0.08(+1.12%)
Oct 23, 2007 7.379 7.417 7.267 7.352 4,946,180 -0.05(-0.72%)
Oct 22, 2007 7.145 7.457 7.135 7.405 7,049,780 +0.24(+3.29%)
Oct 19, 2007 7.379 7.438 7.169 7.169 7,547,368 -0.19(-2.59%)
Oct 18, 2007 7.345 7.395 7.252 7.360 5,354,683 -0.02(-0.23%)
Oct 17, 2007 7.579 7.579 7.228 7.377 9,507,375 -0.18(-2.43%)
Oct 16, 2007 7.651 7.654 7.505 7.562 6,598,104 -0.07(-0.95%)
Oct 15, 2007 7.752 7.752 7.551 7.634 10,811,314 -0.13(-1.64%)
Oct 12, 2007 7.675 7.773 7.443 7.761 13,569,825 +0.15(+1.94%)
Oct 11, 2007 7.894 8.282 7.596 7.613 23,018,716 -0.87(-10.23%)
Oct 10, 2007 8.362 8.487 8.286 8.480 6,439,967 +0.08(+1.00%)
Oct 09, 2007 8.322 8.482 8.315 8.396 5,362,744 +0.05(+0.58%)
Oct 08, 2007 8.377 8.387 8.236 8.348 3,590,488 -0.07(-0.78%)
Oct 05, 2007 8.153 8.454 8.086 8.413 5,974,893 +0.28(+3.47%)
Oct 04, 2007 8.072 8.181 8.062 8.131 3,948,411 +0.05(+0.62%)
Oct 03, 2007 8.059 8.186 8.036 8.081 3,575,167 +0.01(+0.09%)
Oct 02, 2007 7.832 8.086 7.832 8.074 4,594,540 +0.19(+2.44%)
Oct 01, 2007 7.859 7.899 7.759 7.882 4,855,415 +0.07(+0.88%)
Sep 28, 2007 7.847 8.000 7.801 7.813 3,782,649 +0.00(+0.00%)
Sep 27, 2007 7.740 7.888 7.689 7.813 3,207,449 +0.13(+1.66%)
Sep 26, 2007 7.756 7.768 7.634 7.685 4,654,546 -0.02(-0.20%)
Sep 25, 2007 7.663 7.706 7.606 7.701 4,690,461 +0.03(+0.36%)
Sep 24, 2007 7.709 7.832 7.635 7.673 3,706,246 -0.05(-0.60%)
Sep 21, 2007 7.635 7.811 7.635 7.720 7,476,557 +0.05(+0.61%)
Sep 20, 2007 7.761 7.766 7.630 7.673 2,873,124 -0.09(-1.20%)
Sep 19, 2007 7.875 8.079 7.759 7.766 4,640,643 -0.10(-1.33%)
Sep 18, 2007 7.386 7.873 7.355 7.871 5,208,956 +0.51(+6.92%)
Sep 17, 2007 7.489 7.500 7.346 7.362 3,419,361 -0.17(-2.31%)
Sep 14, 2007 7.376 7.594 7.321 7.536 4,906,371 +0.14(+1.93%)
Sep 13, 2007 7.460 7.520 7.353 7.393 4,032,028 -0.02(-0.21%)
Sep 12, 2007 7.446 7.512 7.388 7.408 2,903,150 -0.09(-1.22%)
Sep 11, 2007 7.439 7.525 7.372 7.500 5,130,960 +0.09(+1.23%)
Sep 10, 2007 7.570 7.577 7.290 7.408 8,961,446 -0.07(-0.97%)
Sep 07, 2007 7.622 7.637 7.429 7.481 5,416,741 -0.19(-2.51%)
Sep 06, 2007 7.806 7.840 7.605 7.673 4,501,263 -0.15(-1.87%)
Sep 05, 2007 7.828 7.859 7.773 7.820 5,562,113 -0.01(-0.13%)
Sep 04, 2007 7.857 7.900 7.766 7.830 5,833,433 -0.02(-0.22%)
Aug 31, 2007 7.892 7.892 7.725 7.847 5,274,095 +0.06(+0.73%)
Aug 30, 2007 7.826 7.897 7.730 7.790 5,901,193 -0.06(-0.81%)
Aug 29, 2007 7.627 7.859 7.601 7.854 5,968,680 +0.25(+3.23%)
Aug 28, 2007 7.775 7.833 7.601 7.608 6,757,705 -0.23(-2.88%)
Aug 27, 2007 7.876 7.955 7.785 7.833 4,479,432 -0.10(-1.32%)
Aug 24, 2007 7.787 7.938 7.787 7.938 6,634,832 +0.10(+1.27%)
Aug 23, 2007 8.155 8.157 7.763 7.838 7,388,174 -0.31(-3.82%)
Aug 22, 2007 8.272 8.308 8.057 8.150 4,658,359 -0.08(-0.96%)
Aug 21, 2007 8.011 8.267 8.011 8.229 7,147,334 +0.12(+1.42%)
Aug 20, 2007 7.990 8.169 7.883 8.114 6,786,080 +0.16(+1.97%)
Aug 17, 2007 7.914 8.040 7.575 7.957 10,128,388 +0.23(+2.96%)
Aug 16, 2007 7.821 7.995 7.512 7.728 18,136,570 -0.09(-1.21%)
Aug 15, 2007 7.914 8.069 7.821 7.823 8,773,893 -0.11(-1.37%)
Aug 14, 2007 8.245 8.274 7.914 7.931 8,289,952 -0.32(-3.88%)
Aug 13, 2007 8.322 8.379 8.066 8.251 10,889,949 +0.01(+0.15%)
Aug 10, 2007 8.602 8.604 8.141 8.239 19,586,962 -0.55(-6.23%)
Aug 09, 2007 8.699 9.108 8.580 8.786 25,881,070 +0.03(+0.35%)
Aug 08, 2007 8.390 9.088 8.390 8.756 23,110,736 +0.42(+5.10%)
Aug 07, 2007 8.102 8.396 8.000 8.331 16,663,399 +0.18(+2.26%)
Aug 06, 2007 7.768 8.152 7.757 8.146 11,599,432 +0.44(+5.64%)
Aug 03, 2007 7.771 7.942 7.711 7.711 8,377,933 -0.21(-2.65%)
Aug 02, 2007 7.653 7.930 7.653 7.921 8,066,979 +0.23(+3.04%)
Aug 01, 2007 7.763 7.849 7.617 7.687 12,879,691 -0.07(-0.87%)
Jul 31, 2007 7.969 8.157 7.746 7.754 13,143,571 -0.23(-2.85%)
Jul 30, 2007 7.919 8.062 7.799 7.981 9,461,614 +0.10(+1.22%)
Jul 27, 2007 7.723 7.997 7.711 7.885 12,602,280 +0.18(+2.39%)
Jul 26, 2007 7.742 7.876 7.415 7.701 13,504,366 -0.24(-3.05%)
Jul 25, 2007 7.983 8.067 7.876 7.943 8,158,570 -0.02(-0.28%)
Jul 24, 2007 8.079 8.174 7.909 7.966 6,747,765 -0.13(-1.55%)
Jul 23, 2007 8.236 8.257 8.031 8.091 6,360,309 -0.08(-0.99%)
Jul 20, 2007 8.348 8.367 8.052 8.172 9,598,535 -0.17(-2.02%)
Jul 19, 2007 8.183 8.368 8.172 8.341 6,696,547 +0.20(+2.41%)
Jul 18, 2007 8.189 8.284 8.072 8.145 8,422,607 -0.08(-1.00%)
Jul 17, 2007 8.405 8.418 8.184 8.227 8,535,709 -0.13(-1.54%)
Jul 16, 2007 8.150 8.377 8.145 8.356 10,285,495 +0.22(+2.64%)
Jul 13, 2007 7.945 8.146 7.945 8.141 7,381,781 +0.15(+1.94%)
Jul 12, 2007 7.691 8.000 7.660 7.986 23,290,698 +0.72(+9.90%)
Jul 11, 2007 7.226 7.309 7.154 7.267 6,725,545 +0.06(+0.88%)
Jul 10, 2007 7.250 7.285 7.192 7.204 5,315,955 -0.09(-1.23%)
Jul 09, 2007 7.302 7.345 7.262 7.293 4,600,840 -0.01(-0.12%)
Jul 06, 2007 7.276 7.309 7.200 7.302 4,544,385 +0.05(+0.69%)
Jul 05, 2007 7.243 7.286 7.186 7.252 3,911,718 -0.02(-0.28%)
Jul 03, 2007 7.255 7.305 7.197 7.272 3,639,701 +0.01(+0.12%)
Jul 02, 2007 7.214 7.264 7.145 7.264 5,234,379 +0.06(+0.86%)
Jun 29, 2007 7.276 7.281 7.150 7.202 5,686,689 -0.04(-0.57%)
Jun 28, 2007 7.252 7.331 7.236 7.243 5,758,779 -0.04(-0.57%)
Jun 27, 2007 7.209 7.302 7.183 7.285 6,153,076 +0.03(+0.45%)
Jun 26, 2007 7.219 7.267 7.171 7.252 6,813,538 +0.08(+1.13%)
Jun 25, 2007 7.180 7.269 7.152 7.171 4,293,937 -0.02(-0.29%)
Jun 22, 2007 7.312 7.383 7.183 7.192 6,112,785 -0.14(-1.95%)
Jun 21, 2007 7.216 7.383 7.173 7.334 4,265,317 +0.12(+1.62%)
Jun 20, 2007 7.149 7.278 7.125 7.217 6,640,011 +0.04(+0.60%)
Jun 19, 2007 7.192 7.231 7.123 7.174 6,892,847 -0.02(-0.33%)
Jun 18, 2007 7.264 7.281 7.192 7.198 5,654,820 -0.07(-0.90%)
Jun 15, 2007 7.300 7.398 7.219 7.264 7,824,564 +0.04(+0.60%)
Jun 14, 2007 7.221 7.329 7.180 7.221 5,418,258 +0.00(+0.02%)
Jun 13, 2007 7.112 7.252 7.013 7.219 5,773,973 +0.12(+1.70%)
Jun 12, 2007 7.072 7.202 7.030 7.099 5,622,271 +0.01(+0.07%)
Jun 11, 2007 7.063 7.123 6.997 7.094 2,791,943 +0.03(+0.41%)
Jun 08, 2007 6.975 7.085 6.899 7.064 4,536,986 +0.08(+1.18%)
Jun 07, 2007 7.099 7.140 6.977 6.982 7,105,892 -0.20(-2.73%)
Jun 06, 2007 7.338 7.338 7.166 7.178 8,371,435 -0.18(-2.48%)
Jun 05, 2007 7.484 7.496 7.281 7.360 10,899,051 -0.14(-1.88%)
Jun 04, 2007 7.355 7.515 7.355 7.501 6,210,746 +0.11(+1.49%)
Jun 01, 2007 7.422 7.517 7.346 7.391 4,513,574 -0.07(-0.88%)
May 31, 2007 7.326 7.472 7.326 7.457 5,124,962 +0.10(+1.36%)
May 30, 2007 7.267 7.357 7.226 7.357 5,168,606 +0.08(+1.06%)
May 29, 2007 7.295 7.396 7.217 7.279 5,662,481 -0.03(-0.38%)
May 25, 2007 7.286 7.326 7.235 7.307 3,507,470 +0.01(+0.17%)
May 24, 2007 7.336 7.455 7.248 7.295 4,775,902 -0.04(-0.56%)
May 23, 2007 7.395 7.431 7.336 7.336 5,289,590 -0.06(-0.81%)
May 22, 2007 7.312 7.450 7.297 7.396 2,566,959 +0.07(+0.99%)
May 21, 2007 7.283 7.429 7.272 7.324 3,750,042 +0.04(+0.52%)
May 18, 2007 7.229 7.315 7.164 7.286 4,232,292 +0.09(+1.19%)
May 17, 2007 7.168 7.250 7.131 7.200 3,956,264 -0.00(-0.05%)
May 16, 2007 7.080 7.207 7.063 7.204 3,950,492 +0.12(+1.75%)
May 15, 2007 7.123 7.204 7.054 7.080 5,629,676 -0.04(-0.60%)
May 14, 2007 7.157 7.174 7.090 7.123 3,215,418 -0.03(-0.46%)
May 11, 2007 7.155 7.214 7.080 7.155 4,049,441 -0.04(-0.50%)
May 10, 2007 7.200 7.224 7.131 7.192 4,851,939 -0.02(-0.33%)
May 09, 2007 7.099 7.226 7.092 7.216 3,242,870 +0.10(+1.40%)
May 08, 2007 7.125 7.154 7.026 7.116 5,536,585 -0.02(-0.27%)
May 07, 2007 7.209 7.252 7.126 7.135 4,064,094 -0.06(-0.79%)
May 04, 2007 7.198 7.226 7.123 7.192 4,721,208 +0.03(+0.46%)
May 03, 2007 7.157 7.202 7.054 7.159 7,933,336 -0.07(-1.00%)
May 02, 2007 7.278 7.367 7.207 7.231 11,933,432 +0.14(+1.97%)
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.