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 )

66.06 -0.75 (-1.13%)
Streaming Delayed Price Updated: 11:41 AM 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 (%)
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%)
Nov 03, 2008 7.111 7.186 6.963 7.099 12,549,789 +0.17(+2.48%)
Oct 31, 2008 6.903 7.037 6.744 6.927 15,598,632 +0.08(+1.10%)
Oct 30, 2008 6.882 7.052 6.629 6.851 14,287,956 +0.12(+1.79%)
Oct 29, 2008 6.292 7.073 6.183 6.731 25,253,216 +0.50(+8.04%)
Oct 28, 2008 5.666 6.244 5.493 6.230 16,586,170 +0.75(+13.62%)
Oct 27, 2008 5.504 5.786 5.423 5.483 16,363,645 -0.01(-0.19%)
Oct 24, 2008 5.497 5.808 5.464 5.493 17,952,394 -0.47(-7.96%)
Oct 23, 2008 6.004 6.029 5.616 5.968 28,247,224 +0.01(+0.17%)
Oct 22, 2008 6.237 6.349 5.746 5.958 21,880,010 -0.45(-7.03%)
Oct 21, 2008 6.732 6.923 6.395 6.409 16,634,802 -0.42(-6.22%)
Oct 20, 2008 6.708 6.837 6.479 6.834 11,778,963 +0.33(+5.02%)
Oct 17, 2008 6.247 6.761 6.204 6.507 19,090,944 +0.15(+2.41%)
Oct 16, 2008 6.091 6.390 5.779 6.354 23,103,314 +0.30(+4.88%)
Oct 15, 2008 6.541 6.710 5.960 6.058 14,251,774 -0.74(-10.88%)
Oct 14, 2008 7.364 7.482 6.553 6.798 22,142,606 -0.17(-2.37%)
Oct 13, 2008 6.804 7.032 6.443 6.963 24,529,406 +0.56(+8.73%)
Oct 10, 2008 6.106 6.614 5.807 6.404 34,762,684 +0.18(+2.82%)
Oct 09, 2008 6.385 6.696 6.207 6.228 20,847,088 -0.11(-1.76%)
Oct 08, 2008 6.256 6.646 5.991 6.340 35,722,200 -0.02(-0.30%)
Oct 07, 2008 6.925 7.104 6.359 6.359 27,441,432 -0.60(-8.56%)
Oct 06, 2008 6.889 7.042 6.390 6.954 33,248,832 -0.26(-3.67%)
Oct 03, 2008 7.592 7.752 7.155 7.219 28,554,256 -0.15(-2.08%)
Oct 02, 2008 7.691 7.704 7.214 7.372 33,775,956 -0.41(-5.30%)
Oct 01, 2008 8.480 8.480 7.752 7.785 25,653,586 -0.71(-8.38%)
Sep 30, 2008 8.300 8.497 8.086 8.497 13,498,449 +0.44(+5.42%)
Sep 29, 2008 8.511 8.654 7.985 8.060 18,503,136 -0.61(-7.01%)
Sep 26, 2008 8.680 8.762 8.527 8.668 17,730,602 -0.24(-2.65%)
Sep 25, 2008 8.903 9.086 8.773 8.903 11,378,772 +0.04(+0.41%)
Sep 24, 2008 9.094 9.117 8.699 8.867 11,973,211 -0.10(-1.07%)
Sep 23, 2008 8.996 9.277 8.950 8.964 11,616,683 -0.05(-0.57%)
Sep 22, 2008 9.196 9.205 8.972 9.015 9,816,597 -0.21(-2.28%)
Sep 19, 2008 9.602 9.717 8.473 9.225 29,609,258 -0.10(-1.03%)
Sep 18, 2008 9.351 9.406 8.898 9.322 25,917,810 +0.03(+0.31%)
Sep 17, 2008 9.471 9.590 9.292 9.292 20,284,390 -0.25(-2.60%)
Sep 16, 2008 8.976 9.609 8.976 9.540 23,809,566 +0.45(+4.98%)
Sep 15, 2008 8.878 9.291 8.847 9.088 18,708,840 -0.13(-1.40%)
Sep 12, 2008 9.189 9.291 9.117 9.217 110,247,104 -0.07(-0.78%)
Sep 11, 2008 8.969 9.299 8.895 9.289 12,643,629 +0.24(+2.68%)
Sep 10, 2008 9.248 9.297 8.960 9.046 26,292,530 +0.07(+0.77%)
Sep 09, 2008 9.046 9.327 8.957 8.977 20,458,854 -0.06(-0.70%)
Sep 08, 2008 8.912 9.108 8.761 9.041 10,010,380 +0.29(+3.34%)
Sep 05, 2008 8.709 8.783 8.535 8.749 7,163,772 +0.02(+0.24%)
Sep 04, 2008 8.967 9.022 8.566 8.728 11,212,836 -0.27(-2.98%)
Sep 03, 2008 8.996 9.115 8.914 8.996 6,877,340 +0.05(+0.52%)
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.