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 )

65.99 -0.82 (-1.23%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 17, 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 (%)
Jan 30, 2009 5.996 6.073 5.777 5.881 13,438,652 -0.10(-1.67%)
Jan 29, 2009 6.101 6.202 5.930 5.980 11,021,808 -0.17(-2.82%)
Jan 28, 2009 5.917 6.220 5.915 6.154 14,272,292 +0.20(+3.44%)
Jan 27, 2009 5.598 5.980 5.592 5.949 18,212,032 +0.34(+6.07%)
Jan 26, 2009 5.564 5.733 5.533 5.609 11,812,611 +0.02(+0.40%)
Jan 23, 2009 5.461 5.684 5.425 5.586 7,880,874 +0.04(+0.71%)
Jan 22, 2009 5.503 5.651 5.404 5.547 12,648,308 -0.01(-0.15%)
Jan 21, 2009 5.607 5.664 5.337 5.555 20,822,328 -0.10(-1.85%)
Jan 20, 2009 5.808 6.013 5.604 5.660 20,646,382 -0.04(-0.75%)
Jan 16, 2009 5.791 5.803 5.614 5.703 19,035,518 -0.01(-0.15%)
Jan 15, 2009 5.624 5.857 5.461 5.712 15,750,287 +0.26(+4.76%)
Jan 14, 2009 5.549 5.574 5.413 5.452 10,649,179 -0.19(-3.41%)
Jan 13, 2009 5.574 5.707 5.523 5.645 9,534,455 +0.03(+0.58%)
Jan 12, 2009 5.719 5.734 5.557 5.612 9,929,554 -0.07(-1.24%)
Jan 09, 2009 5.514 5.807 5.506 5.683 12,693,412 -0.10(-1.67%)
Jan 08, 2009 5.875 5.903 5.695 5.779 16,034,318 -0.27(-4.47%)
Jan 07, 2009 6.123 6.135 5.939 6.049 9,521,946 -0.15(-2.44%)
Jan 06, 2009 6.225 6.250 6.054 6.201 11,493,682 -0.06(-0.99%)
Jan 05, 2009 6.146 6.331 6.084 6.263 9,826,431 -0.02(-0.30%)
Jan 02, 2009 6.035 6.328 5.850 6.281 12,634,870 +0.29(+4.76%)
Dec 31, 2008 5.764 6.029 5.697 5.996 0 +0.22(+3.84%)
Dec 30, 2008 5.626 5.779 5.526 5.774 8,391,970 +0.21(+3.77%)
Dec 29, 2008 5.781 5.798 5.469 5.564 8,041,562 -0.29(-4.94%)
Dec 26, 2008 5.812 5.908 5.765 5.853 3,324,649 +0.04(+0.71%)
Dec 24, 2008 5.710 5.829 5.617 5.812 2,721,009 +0.10(+1.72%)
Dec 23, 2008 5.770 5.863 5.617 5.714 7,328,214 -0.02(-0.42%)
Dec 22, 2008 5.843 5.973 5.583 5.738 9,444,875 -0.10(-1.80%)
Dec 19, 2008 6.054 6.061 5.767 5.843 13,002,157 +0.01(+0.18%)
Dec 18, 2008 5.704 5.946 5.704 5.832 12,939,489 -0.04(-0.64%)
Dec 17, 2008 5.846 5.973 5.786 5.870 15,201,254 -0.06(-1.04%)
Dec 16, 2008 5.545 5.992 5.545 5.932 20,844,822 +0.39(+6.98%)
Dec 15, 2008 5.617 5.633 5.447 5.545 12,747,699 +0.06(+1.03%)
Dec 12, 2008 5.390 5.624 5.304 5.488 17,093,314 -0.02(-0.31%)
Dec 11, 2008 5.903 5.903 5.354 5.506 17,995,766 -0.46(-7.70%)
Dec 10, 2008 6.223 6.318 5.896 5.965 15,244,253 -0.18(-2.94%)
Dec 09, 2008 6.156 6.254 6.006 6.146 13,860,546 -0.11(-1.73%)
Dec 08, 2008 6.120 6.383 6.120 6.254 11,552,689 +0.15(+2.42%)
Dec 05, 2008 5.593 6.154 5.524 6.106 10,657,212 +0.46(+8.17%)
Dec 04, 2008 5.636 5.855 5.549 5.645 14,141,119 -0.10(-1.83%)
Dec 03, 2008 5.505 5.781 5.175 5.750 31,031,496 -0.05(-0.86%)
Dec 02, 2008 5.915 6.080 5.507 5.800 22,197,374 -0.03(-0.47%)
Dec 01, 2008 6.392 6.452 5.826 5.827 13,425,068 -0.80(-12.05%)
Nov 28, 2008 6.543 6.644 6.441 6.626 3,524,094 +0.03(+0.50%)
Nov 26, 2008 6.318 6.694 6.287 6.593 14,459,245 +0.15(+2.41%)
Nov 25, 2008 6.498 6.605 6.242 6.438 13,151,470 +0.01(+0.11%)
Nov 24, 2008 6.280 6.507 6.166 6.431 15,529,017 +0.31(+5.03%)
Nov 21, 2008 5.617 6.125 5.523 6.123 15,725,689 +0.56(+10.05%)
Nov 20, 2008 5.549 5.965 5.511 5.564 18,102,312 -0.02(-0.31%)
Nov 19, 2008 5.872 5.930 5.569 5.581 12,379,912 -0.31(-5.31%)
Nov 18, 2008 5.667 5.913 5.538 5.894 17,366,192 +0.22(+3.94%)
Nov 17, 2008 5.697 5.993 5.616 5.671 10,304,775 -0.06(-1.08%)
Nov 14, 2008 6.168 6.263 5.722 5.733 16,202,917 -0.55(-8.69%)
Nov 13, 2008 5.619 6.292 5.428 6.278 23,681,008 +0.61(+10.68%)
Nov 12, 2008 5.932 6.023 5.650 5.672 25,528,504 -0.52(-8.37%)
Nov 11, 2008 6.194 6.342 5.863 6.190 15,668,281 -0.01(-0.17%)
Nov 10, 2008 6.464 6.505 6.046 6.201 9,959,679 -0.07(-1.15%)
Nov 07, 2008 6.090 6.312 6.042 6.273 10,145,645 +0.28(+4.65%)
Nov 06, 2008 6.338 6.510 5.965 5.994 16,368,917 -0.36(-5.63%)
Nov 05, 2008 6.839 6.877 6.342 6.352 19,929,942 -0.84(-11.74%)
Nov 04, 2008 7.128 7.309 6.992 7.197 9,839,846 +0.10(+1.38%)
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.