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 )

65.98 +1.12 (+1.73%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 29, 2011 12.02 12.21 11.90 12.07 5,211,539 -0.08(-0.62%)
Jul 28, 2011 11.93 12.30 11.92 12.15 8,299,402 +0.21(+1.77%)
Jul 27, 2011 12.08 12.12 11.79 11.94 9,137,869 -0.20(-1.66%)
Jul 26, 2011 12.30 12.30 12.06 12.14 4,437,065 -0.18(-1.43%)
Jul 25, 2011 12.21 12.35 12.16 12.31 4,553,192 +0.03(+0.20%)
Jul 22, 2011 12.34 12.39 12.23 12.29 3,175,523 -0.08(-0.64%)
Jul 21, 2011 12.22 12.51 12.22 12.37 4,643,046 +0.15(+1.23%)
Jul 20, 2011 12.29 12.30 12.16 12.22 4,249,923 -0.09(-0.75%)
Jul 19, 2011 12.14 12.31 12.10 12.31 5,323,550 +0.29(+2.44%)
Jul 18, 2011 12.20 12.21 11.94 12.02 4,518,584 -0.24(-1.98%)
Jul 15, 2011 12.28 12.35 12.16 12.26 4,045,876 +0.02(+0.17%)
Jul 14, 2011 12.41 12.48 12.19 12.24 5,758,030 -0.09(-0.75%)
Jul 13, 2011 12.47 12.54 12.27 12.33 8,610,412 +0.01(+0.06%)
Jul 12, 2011 12.77 12.86 12.29 12.32 14,375,006 -0.54(-4.22%)
Jul 11, 2011 12.94 12.98 12.77 12.87 7,647,585 -0.23(-1.72%)
Jul 08, 2011 12.92 13.11 12.86 13.09 5,353,503 +0.03(+0.22%)
Jul 07, 2011 12.98 13.15 12.94 13.06 8,546,257 +0.03(+0.22%)
Jul 06, 2011 13.08 13.13 12.99 13.03 7,410,885 -0.04(-0.33%)
Jul 05, 2011 13.12 13.13 12.98 13.08 5,476,374 -0.02(-0.16%)
Jul 01, 2011 12.88 13.12 12.87 13.10 8,231,831 +0.24(+1.83%)
Jun 30, 2011 12.83 13.02 12.81 12.86 9,595,088 -0.01(-0.06%)
Jun 29, 2011 12.86 12.94 12.67 12.87 8,487,815 +0.14(+1.07%)
Jun 28, 2011 12.31 12.76 12.28 12.73 11,179,810 +0.49(+4.03%)
Jun 27, 2011 11.91 12.25 11.82 12.24 6,484,402 +0.30(+2.48%)
Jun 24, 2011 12.06 12.13 11.80 11.94 8,066,883 -0.10(-0.83%)
Jun 23, 2011 11.82 12.07 11.75 12.04 4,130,034 +0.06(+0.52%)
Jun 22, 2011 12.06 12.15 11.97 11.98 3,427,917 -0.11(-0.87%)
Jun 21, 2011 11.88 12.09 11.83 12.09 3,811,151 +0.26(+2.21%)
Jun 20, 2011 11.82 11.90 11.67 11.83 3,111,787 +0.10(+0.85%)
Jun 17, 2011 11.81 11.82 11.67 11.73 8,047,999 +0.13(+1.08%)
Jun 16, 2011 11.38 11.64 11.33 11.60 7,570,442 +0.22(+1.95%)
Jun 15, 2011 11.40 11.55 11.34 11.38 4,828,872 -0.15(-1.30%)
Jun 14, 2011 11.29 11.55 11.24 11.53 3,798,406 +0.34(+3.03%)
Jun 13, 2011 11.11 11.25 11.08 11.19 4,423,304 +0.12(+1.10%)
Jun 10, 2011 11.18 11.22 11.05 11.07 3,108,256 -0.13(-1.18%)
Jun 09, 2011 11.20 11.26 11.13 11.20 3,007,674 +0.03(+0.26%)
Jun 08, 2011 11.18 11.24 11.13 11.17 3,174,105 -0.04(-0.38%)
Jun 07, 2011 11.27 11.34 11.19 11.22 3,298,784 +0.00(+0.00%)
Jun 06, 2011 11.25 11.30 11.15 11.22 3,390,922 +0.01(+0.06%)
Jun 03, 2011 11.21 11.45 11.17 11.21 6,033,051 -0.34(-2.97%)
May 24, 2011 11.63 11.69 11.48 11.55 2,846,786 -0.03(-0.25%)
May 23, 2011 11.66 11.79 11.44 11.58 3,826,067 -0.16(-1.38%)
May 20, 2011 11.85 11.85 11.64 11.74 11,449,428 -0.11(-0.95%)
May 19, 2011 11.94 11.98 11.79 11.85 3,020,903 +0.00(+0.00%)
May 18, 2011 11.73 11.89 11.69 11.85 2,847,583 +0.11(+0.91%)
May 17, 2011 11.81 11.84 11.66 11.75 3,256,925 -0.10(-0.83%)
May 16, 2011 11.83 11.90 11.80 11.85 4,450,201 -0.06(-0.48%)
May 13, 2011 11.99 12.01 11.78 11.90 3,693,330 -0.08(-0.64%)
May 12, 2011 11.85 12.00 11.76 11.98 2,976,073 +0.12(+0.99%)
May 11, 2011 12.04 12.06 11.72 11.86 4,903,108 -0.17(-1.41%)
May 10, 2011 12.00 12.06 11.94 12.03 3,202,980 +0.10(+0.82%)
May 09, 2011 11.87 12.07 11.85 11.93 3,142,218 +0.08(+0.63%)
May 06, 2011 11.91 12.05 11.81 11.86 4,964,177 +0.08(+0.67%)
May 05, 2011 11.78 12.00 11.69 11.78 5,324,499 -0.05(-0.45%)
May 04, 2011 11.81 11.88 11.71 11.83 6,189,977 -0.01(-0.05%)
May 03, 2011 11.93 12.01 11.75 11.84 3,803,851 -0.11(-0.96%)
May 02, 2011 11.94 12.07 11.86 11.95 4,340,984 -0.04(-0.30%)
Apr 29, 2011 12.01 12.09 11.98 11.99 6,032,170 -0.00(-0.02%)
Apr 28, 2011 12.07 12.10 11.91 11.99 3,454,532 -0.03(-0.25%)
Apr 27, 2011 11.82 12.03 11.79 12.02 4,998,604 +0.21(+1.75%)
Apr 26, 2011 11.75 11.86 11.71 11.81 3,485,780 +0.14(+1.24%)
Apr 25, 2011 11.74 11.79 11.64 11.67 2,886,028 -0.04(-0.37%)
Apr 21, 2011 11.65 11.75 11.64 11.71 3,743,129 +0.13(+1.08%)
Apr 20, 2011 11.50 11.69 11.50 11.59 6,477,656 +0.23(+2.01%)
Apr 19, 2011 11.47 11.47 11.29 11.36 4,518,903 -0.03(-0.28%)
Apr 18, 2011 11.39 11.49 11.31 11.39 5,517,186 -0.22(-1.86%)
Apr 15, 2011 11.69 11.69 11.52 11.61 5,752,548 -0.01(-0.12%)
Apr 14, 2011 11.49 11.66 11.45 11.62 4,254,240 +0.06(+0.56%)
Apr 13, 2011 11.62 11.79 11.44 11.56 8,248,831 +0.07(+0.61%)
Apr 12, 2011 11.81 11.97 11.40 11.49 13,212,432 -0.53(-4.39%)
Apr 11, 2011 12.03 12.09 11.94 12.01 7,902,043 +0.03(+0.25%)
Apr 08, 2011 12.11 12.15 11.87 11.98 8,019,236 -0.09(-0.72%)
Apr 07, 2011 12.18 12.26 12.05 12.07 8,372,267 -0.14(-1.15%)
Apr 06, 2011 12.03 12.41 12.03 12.21 10,861,667 +0.33(+2.80%)
Apr 05, 2011 11.72 11.89 11.71 11.88 6,551,979 +0.11(+0.94%)
Apr 04, 2011 11.72 11.77 11.64 11.77 3,958,533 +0.05(+0.41%)
Apr 01, 2011 11.58 11.77 11.56 11.72 6,653,688 +0.18(+1.57%)
Mar 31, 2011 11.45 11.55 11.42 11.54 3,457,485 +0.06(+0.53%)
Mar 30, 2011 11.48 11.52 11.45 11.48 3,953,285 +0.09(+0.81%)
Mar 29, 2011 11.23 11.41 11.16 11.39 4,161,242 +0.14(+1.28%)
Mar 28, 2011 11.27 11.35 11.23 11.24 3,396,400 -0.01(-0.08%)
Mar 25, 2011 11.25 11.35 11.17 11.25 4,099,909 +0.05(+0.46%)
Mar 24, 2011 11.13 11.24 11.03 11.20 4,156,843 +0.11(+1.03%)
Mar 23, 2011 10.97 11.10 10.89 11.08 2,918,062 +0.10(+0.87%)
Mar 22, 2011 11.02 11.03 10.95 10.99 3,603,379 -0.04(-0.37%)
Mar 21, 2011 11.05 11.10 10.95 11.03 2,768,438 +0.19(+1.71%)
Mar 18, 2011 10.91 10.99 10.82 10.84 5,682,175 +0.08(+0.74%)
Mar 17, 2011 10.75 10.84 10.68 10.76 5,532,887 +0.17(+1.58%)
Mar 16, 2011 10.71 10.71 10.50 10.60 7,782,742 -0.17(-1.60%)
Mar 15, 2011 10.57 10.84 10.53 10.77 6,365,665 -0.13(-1.21%)
Mar 14, 2011 10.92 11.00 10.77 10.90 3,607,526 -0.10(-0.92%)
Mar 11, 2011 10.94 11.04 10.86 11.00 3,316,098 +0.04(+0.37%)
Mar 10, 2011 11.01 11.07 10.91 10.96 4,737,721 -0.21(-1.88%)
Mar 09, 2011 11.06 11.18 10.95 11.17 2,880,305 +0.06(+0.53%)
Mar 08, 2011 10.92 11.16 10.86 11.11 3,459,800 +0.21(+1.93%)
Mar 07, 2011 11.09 11.11 10.78 10.90 3,315,289 -0.10(-0.95%)
Mar 04, 2011 11.06 11.12 10.90 11.01 3,390,382 -0.09(-0.80%)
Mar 03, 2011 10.92 11.18 10.91 11.10 4,687,597 +0.31(+2.91%)
Mar 02, 2011 10.77 10.88 10.70 10.78 4,085,082 +0.00(+0.03%)
Mar 01, 2011 11.06 11.11 10.69 10.78 7,228,194 -0.28(-2.51%)
Feb 28, 2011 10.98 11.08 10.95 11.06 3,747,351 +0.11(+1.01%)
Feb 25, 2011 10.90 10.96 10.85 10.95 2,692,232 +0.12(+1.08%)
Feb 24, 2011 10.84 10.95 10.69 10.83 4,094,471 -0.02(-0.18%)
Feb 23, 2011 11.08 11.09 10.73 10.85 5,388,252 -0.22(-1.96%)
Feb 22, 2011 11.21 11.34 11.04 11.07 4,847,677 -0.27(-2.39%)
Feb 18, 2011 11.24 11.34 11.16 11.34 4,744,665 +0.11(+0.97%)
Feb 17, 2011 11.21 11.28 11.18 11.23 3,732,529 -0.01(-0.11%)
Feb 16, 2011 11.23 11.31 11.17 11.24 4,441,034 +0.06(+0.49%)
Feb 15, 2011 11.19 11.23 11.15 11.19 1,984,503 -0.04(-0.38%)
Feb 14, 2011 11.28 11.29 11.18 11.23 5,719,656 -0.05(-0.43%)
Feb 11, 2011 11.15 11.28 11.08 11.28 3,038,200 +0.08(+0.72%)
Feb 10, 2011 11.02 11.21 11.02 11.20 3,705,518 +0.13(+1.17%)
Feb 09, 2011 11.03 11.11 10.98 11.07 2,895,740 +0.02(+0.22%)
Feb 08, 2011 10.97 11.05 10.96 11.04 3,859,899 +0.10(+0.90%)
Feb 07, 2011 10.90 10.98 10.85 10.94 5,182,517 +0.07(+0.65%)
Feb 04, 2011 10.68 10.92 10.66 10.87 5,346,237 +0.21(+1.97%)
Feb 03, 2011 10.37 10.69 10.37 10.66 5,190,938 +0.25(+2.44%)
Feb 02, 2011 10.46 10.55 10.39 10.41 3,704,832 -0.09(-0.89%)
Feb 01, 2011 10.31 10.54 10.27 10.50 5,118,272 +0.25(+2.45%)
Jan 31, 2011 10.21 10.31 10.18 10.25 6,537,115 +0.05(+0.52%)
Jan 28, 2011 10.64 10.65 10.17 10.20 7,537,882 -0.40(-3.75%)
Jan 27, 2011 10.47 10.61 10.43 10.60 4,630,838 +0.10(+0.91%)
Jan 26, 2011 10.46 10.56 10.39 10.50 3,917,795 +0.04(+0.39%)
Jan 25, 2011 10.48 10.53 10.32 10.46 5,302,522 -0.13(-1.27%)
Jan 24, 2011 10.50 10.61 10.47 10.59 3,190,033 +0.09(+0.82%)
Jan 21, 2011 10.62 10.66 10.45 10.51 4,459,959 -0.07(-0.62%)
Jan 20, 2011 10.57 10.63 10.52 10.57 5,407,916 +0.02(+0.20%)
Jan 19, 2011 10.51 10.62 10.38 10.55 7,830,709 -0.21(-1.95%)
Jan 18, 2011 10.40 10.80 10.29 10.76 11,888,580 +0.19(+1.77%)
Jan 14, 2011 10.35 10.58 10.35 10.58 4,733,553 +0.19(+1.84%)
Jan 13, 2011 10.38 10.42 10.30 10.38 8,109,190 +0.01(+0.05%)
Jan 12, 2011 10.58 10.59 10.32 10.38 6,427,808 -0.11(-1.04%)
Jan 11, 2011 10.50 10.59 10.40 10.49 5,399,449 +0.03(+0.30%)
Jan 10, 2011 10.40 10.48 10.32 10.46 2,712,679 -0.01(-0.10%)
Jan 07, 2011 10.52 10.57 10.39 10.47 3,944,361 -0.02(-0.15%)
Jan 06, 2011 10.59 10.61 10.46 10.48 4,435,228 -0.13(-1.18%)
Jan 05, 2011 10.52 10.75 10.50 10.61 4,590,159 +0.05(+0.43%)
Jan 04, 2011 10.73 10.73 10.46 10.56 8,607,413 -0.18(-1.69%)
Jan 03, 2011 10.69 10.86 10.68 10.74 5,373,817 +0.17(+1.57%)
Dec 31, 2010 10.60 10.65 10.51 10.58 2,865,362 -0.04(-0.33%)
Dec 30, 2010 10.58 10.66 10.53 10.61 3,158,069 +0.02(+0.22%)
Dec 29, 2010 10.53 10.64 10.51 10.59 2,412,332 +0.06(+0.54%)
Dec 28, 2010 10.54 10.57 10.49 10.53 2,450,825 -0.01(-0.12%)
Dec 27, 2010 10.44 10.58 10.33 10.55 2,962,499 +0.05(+0.44%)
Dec 23, 2010 10.49 10.55 10.46 10.50 1,626,136 -0.02(-0.22%)
Dec 22, 2010 10.58 10.62 10.50 10.52 2,381,541 -0.05(-0.45%)
Dec 21, 2010 10.57 10.60 10.52 10.57 3,961,618 +0.05(+0.47%)
Dec 20, 2010 10.58 10.58 10.49 10.52 3,314,405 +0.01(+0.08%)
Dec 17, 2010 10.51 10.58 10.46 10.51 8,709,528 +0.06(+0.61%)
Dec 16, 2010 10.43 10.51 10.38 10.45 5,447,757 +0.01(+0.07%)
Dec 15, 2010 10.43 10.59 10.40 10.44 4,133,380 +0.03(+0.25%)
Dec 14, 2010 10.42 10.49 10.35 10.42 3,641,058 +0.02(+0.19%)
Dec 13, 2010 10.47 10.48 10.33 10.40 4,799,842 -0.05(-0.49%)
Dec 10, 2010 10.32 10.48 10.28 10.45 3,606,399 +0.16(+1.54%)
Dec 09, 2010 10.34 10.37 10.25 10.29 4,052,904 -0.04(-0.43%)
Dec 08, 2010 10.32 10.37 10.27 10.33 3,238,726 -0.01(-0.07%)
Dec 07, 2010 10.35 10.45 10.30 10.34 7,205,390 +0.12(+1.21%)
Dec 06, 2010 10.22 10.29 10.11 10.22 5,566,992 +0.01(+0.14%)
Dec 03, 2010 10.03 10.24 9.978 10.20 7,647,235 +0.15(+1.51%)
Dec 02, 2010 9.666 10.05 9.666 10.05 5,960,127 +0.35(+3.60%)
Dec 01, 2010 9.593 9.821 9.579 9.701 6,682,554 +0.25(+2.65%)
Nov 30, 2010 9.401 9.556 9.378 9.450 5,775,628 -0.08(-0.85%)
Nov 29, 2010 9.447 9.567 9.359 9.532 4,059,394 -0.01(-0.07%)
Nov 26, 2010 9.440 9.574 9.414 9.539 2,583,494 +0.01(+0.06%)
Nov 24, 2010 9.344 9.533 9.533 9.533 5,481,143 +0.24(+2.55%)
Nov 23, 2010 9.231 9.302 9.161 9.297 4,781,969 -0.04(-0.42%)
Nov 22, 2010 9.191 9.357 9.154 9.336 4,184,429 +0.14(+1.58%)
Nov 19, 2010 9.126 9.208 9.038 9.191 4,795,560 +0.08(+0.85%)
Nov 18, 2010 9.124 9.275 9.108 9.114 5,974,998 +0.08(+0.93%)
Nov 17, 2010 8.954 9.052 8.916 9.030 4,889,210 +0.06(+0.64%)
Nov 16, 2010 9.150 9.201 8.923 8.972 6,560,895 -0.25(-2.70%)
Nov 15, 2010 9.221 9.347 9.096 9.221 4,215,749 +0.05(+0.59%)
Nov 12, 2010 9.296 9.310 9.086 9.166 4,220,442 -0.18(-1.93%)
Nov 11, 2010 9.268 9.362 9.196 9.347 3,122,608 -0.01(-0.15%)
Nov 10, 2010 9.282 9.389 9.222 9.361 2,893,968 +0.08(+0.83%)
Nov 09, 2010 9.313 9.345 9.222 9.284 3,884,450 -0.03(-0.34%)
Nov 08, 2010 9.390 9.418 9.285 9.315 4,130,788 -0.10(-1.04%)
Nov 05, 2010 9.447 9.459 9.368 9.413 2,888,117 -0.00(-0.02%)
Nov 04, 2010 9.441 9.457 9.308 9.415 6,178,632 +0.09(+1.00%)
Nov 03, 2010 9.305 9.343 9.149 9.322 5,008,551 +0.02(+0.23%)
Nov 02, 2010 9.138 9.306 9.086 9.301 4,352,268 +0.23(+2.59%)
Nov 01, 2010 9.052 9.187 9.026 9.066 4,792,477 +0.05(+0.54%)
Oct 29, 2010 8.984 9.056 8.886 9.017 2,978,616 +0.02(+0.23%)
Oct 28, 2010 9.035 9.094 8.916 8.996 4,379,489 +0.01(+0.10%)
Oct 27, 2010 9.107 9.156 8.907 8.988 6,823,537 -0.23(-2.49%)
Oct 25, 2010 9.331 9.383 9.210 9.217 4,296,868 -0.05(-0.53%)
Oct 22, 2010 9.401 9.404 9.178 9.266 2,837,792 +0.00(+0.00%)
Oct 21, 2010 9.205 9.305 9.136 9.266 4,648,593 +0.09(+0.95%)
Oct 20, 2010 9.086 9.212 9.077 9.178 3,813,556 +0.13(+1.41%)
Oct 19, 2010 9.014 9.145 8.963 9.051 7,274,074 -0.04(-0.42%)
Oct 18, 2010 9.112 9.175 9.056 9.089 3,821,046 -0.04(-0.40%)
Oct 15, 2010 9.333 9.333 9.051 9.126 10,577,971 -0.11(-1.16%)
Oct 14, 2010 9.252 9.305 9.168 9.233 6,854,406 -0.01(-0.08%)
Oct 13, 2010 9.171 9.294 9.117 9.240 9,474,440 +0.12(+1.36%)
Oct 12, 2010 9.378 9.415 9.016 9.115 19,507,454 -0.47(-4.95%)
Oct 11, 2010 9.548 9.620 9.473 9.590 5,175,836 +0.04(+0.42%)
Oct 08, 2010 9.432 9.593 9.359 9.550 4,499,748 +0.15(+1.55%)
Oct 07, 2010 9.475 9.501 9.320 9.404 4,234,394 -0.05(-0.50%)
Oct 06, 2010 9.447 9.525 9.378 9.452 3,820,395 -0.01(-0.06%)
Oct 05, 2010 9.364 9.531 9.354 9.457 5,455,268 +0.24(+2.56%)
Oct 04, 2010 9.345 9.424 9.136 9.221 3,945,685 -0.13(-1.39%)
Oct 01, 2010 9.389 9.436 9.266 9.350 4,876,508 +0.03(+0.36%)
Sep 30, 2010 9.490 9.560 9.242 9.317 5,587,289 -0.08(-0.86%)
Sep 29, 2010 9.371 9.447 9.320 9.397 4,170,077 -0.03(-0.28%)
Sep 28, 2010 9.317 9.452 9.108 9.424 6,669,115 +0.16(+1.78%)
Sep 27, 2010 9.347 9.350 9.235 9.259 4,178,880 -0.10(-1.03%)
Sep 24, 2010 9.236 9.406 9.187 9.355 5,586,164 +0.26(+2.83%)
Sep 23, 2010 9.073 9.217 9.045 9.098 4,510,013 -0.04(-0.46%)
Sep 22, 2010 9.126 9.343 9.080 9.140 8,237,666 +0.03(+0.35%)
Sep 21, 2010 9.128 9.178 9.075 9.108 4,660,811 -0.04(-0.40%)
Sep 20, 2010 9.033 9.159 9.004 9.145 6,482,779 +0.12(+1.30%)
Sep 17, 2010 9.017 9.072 8.923 9.028 28,774,172 -0.03(-0.29%)
Sep 15, 2010 8.977 9.068 8.905 9.054 6,069,059 +0.01(+0.12%)
Sep 14, 2010 9.002 9.101 8.960 9.044 5,255,825 +0.00(+0.02%)
Sep 13, 2010 9.003 9.100 8.963 9.042 6,758,495 +0.12(+1.37%)
Sep 10, 2010 8.844 8.953 8.814 8.919 4,549,639 +0.11(+1.19%)
Sep 09, 2010 8.791 8.849 8.746 8.814 6,244,565 +0.11(+1.25%)
Sep 08, 2010 8.583 8.756 8.574 8.706 7,180,697 +0.16(+1.89%)
Sep 07, 2010 8.559 8.625 8.525 8.544 5,882,158 -0.10(-1.18%)
Sep 03, 2010 8.709 8.742 8.492 8.646 7,122,820 +0.07(+0.80%)
Sep 02, 2010 8.241 8.595 8.241 8.578 9,412,423 +0.31(+3.79%)
Sep 01, 2010 8.098 8.296 8.007 8.264 7,619,434 +0.33(+4.22%)
Aug 31, 2010 7.882 8.015 7.819 7.930 11,239,678 +0.03(+0.40%)
Aug 30, 2010 8.003 8.068 7.898 7.898 4,688,322 -0.15(-1.89%)
Aug 27, 2010 8.007 8.057 7.833 8.050 9,107,226 +0.08(+1.03%)
Aug 26, 2010 8.070 8.115 7.963 7.968 9,947,219 -0.07(-0.89%)
Aug 25, 2010 8.026 8.085 7.961 8.040 11,750,701 -0.06(-0.80%)
Aug 24, 2010 8.233 8.233 8.015 8.105 8,691,001 -0.22(-2.61%)
Aug 23, 2010 8.474 8.525 8.304 8.322 5,777,718 -0.09(-1.04%)
Aug 20, 2010 8.343 8.422 8.224 8.410 7,107,194 +0.03(+0.40%)
Aug 19, 2010 8.620 8.667 8.325 8.376 7,566,055 -0.32(-3.67%)
Aug 18, 2010 8.621 8.749 8.539 8.695 4,408,268 +0.02(+0.26%)
Aug 17, 2010 8.478 8.738 8.440 8.672 6,377,527 +0.31(+3.74%)
Aug 16, 2010 8.337 8.420 8.250 8.360 2,943,938 -0.01(-0.06%)
Aug 13, 2010 8.375 8.433 8.323 8.365 3,077,233 -0.05(-0.62%)
Aug 12, 2010 8.304 8.455 8.302 8.417 3,675,315 +0.00(+0.04%)
Aug 11, 2010 8.605 8.622 8.398 8.413 6,726,657 -0.39(-4.38%)
Aug 10, 2010 8.858 8.914 8.669 8.799 3,589,886 -0.12(-1.38%)
Aug 09, 2010 8.919 8.957 8.842 8.922 3,516,260 +0.04(+0.41%)
Aug 06, 2010 8.780 8.896 8.684 8.886 5,489,404 -0.01(-0.12%)
Aug 05, 2010 8.842 8.900 8.754 8.896 2,915,283 +0.02(+0.22%)
Aug 04, 2010 8.761 8.893 8.752 8.877 6,701,670 +0.17(+1.93%)
Aug 03, 2010 8.671 8.742 8.625 8.709 5,779,515 +0.02(+0.26%)
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.