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 )

66.19 -0.62 (-0.93%)
Streaming Delayed Price Updated: 11:26 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 (%)
Oct 31, 2005 5.919 6.069 5.893 6.033 23,816,622 +0.13(+2.16%)
Oct 28, 2005 5.858 5.984 5.845 5.906 24,927,940 +0.09(+1.52%)
Oct 27, 2005 5.980 5.980 5.815 5.817 32,539,772 -0.16(-2.66%)
Oct 26, 2005 6.019 6.057 5.930 5.976 21,928,776 -0.05(-0.87%)
Oct 25, 2005 5.939 6.030 5.911 6.029 29,433,662 +0.09(+1.51%)
Oct 24, 2005 5.918 5.939 5.872 5.939 30,814,672 +0.04(+0.60%)
Oct 21, 2005 5.977 5.977 5.853 5.904 32,009,688 -0.01(-0.10%)
Oct 20, 2005 6.000 6.019 5.894 5.910 49,865,180 -0.08(-1.41%)
Oct 19, 2005 5.824 5.994 5.816 5.994 55,607,764 +0.15(+2.56%)
Oct 18, 2005 5.828 5.863 5.785 5.844 44,178,392 +0.03(+0.58%)
Oct 17, 2005 5.769 5.817 5.721 5.811 40,467,796 +0.06(+0.96%)
Oct 14, 2005 5.724 5.772 5.683 5.756 82,465,400 +0.00(+0.03%)
Oct 13, 2005 5.641 5.778 5.641 5.754 66,586,104 +0.07(+1.18%)
Oct 12, 2005 5.631 5.734 5.534 5.687 180,293,968 +0.41(+7.86%)
Oct 11, 2005 5.259 5.352 5.245 5.272 36,436,360 +0.00(+0.02%)
Oct 10, 2005 5.318 5.332 5.258 5.272 17,274,258 -0.02(-0.45%)
Oct 07, 2005 5.287 5.348 5.263 5.296 10,350,605 +0.01(+0.15%)
Oct 06, 2005 5.328 5.394 5.235 5.288 27,587,664 -0.05(-0.85%)
Oct 05, 2005 5.407 5.414 5.325 5.333 24,714,046 -0.07(-1.37%)
Oct 04, 2005 5.350 5.458 5.344 5.407 26,625,142 +0.06(+1.13%)
Oct 03, 2005 5.283 5.360 5.258 5.347 31,851,592 +0.09(+1.75%)
Sep 30, 2005 5.200 5.257 5.145 5.255 15,232,966 +0.02(+0.46%)
Sep 29, 2005 5.155 5.247 5.061 5.231 19,617,790 +0.07(+1.43%)
Sep 28, 2005 5.185 5.232 5.098 5.157 11,922,260 -0.02(-0.43%)
Sep 27, 2005 5.228 5.247 5.143 5.179 19,036,558 -0.02(-0.43%)
Sep 26, 2005 5.178 5.242 5.176 5.202 14,010,051 +0.05(+0.90%)
Sep 23, 2005 5.106 5.245 5.023 5.155 21,686,982 +0.02(+0.44%)
Sep 22, 2005 5.039 5.154 4.963 5.133 24,146,762 +0.08(+1.55%)
Sep 21, 2005 5.234 5.234 5.026 5.055 32,274,730 -0.19(-3.67%)
Sep 20, 2005 5.307 5.353 5.232 5.247 17,297,508 -0.06(-1.07%)
Sep 19, 2005 5.357 5.357 5.247 5.304 17,715,996 -0.03(-0.60%)
Sep 16, 2005 5.372 5.398 5.306 5.336 46,294,080 -0.04(-0.72%)
Sep 15, 2005 5.417 5.439 5.375 5.375 21,319,642 -0.05(-0.90%)
Sep 14, 2005 5.479 5.490 5.417 5.424 20,557,064 -0.02(-0.30%)
Sep 13, 2005 5.432 5.475 5.404 5.440 22,463,510 -0.02(-0.36%)
Sep 12, 2005 5.364 5.487 5.318 5.460 19,654,990 +0.08(+1.55%)
Sep 09, 2005 5.367 5.408 5.330 5.377 14,735,430 +0.01(+0.21%)
Sep 08, 2005 5.364 5.398 5.328 5.365 23,732,924 -0.02(-0.34%)
Sep 07, 2005 5.369 5.413 5.358 5.383 24,918,640 +0.02(+0.37%)
Sep 06, 2005 5.286 5.412 5.282 5.364 25,569,622 +0.07(+1.25%)
Sep 02, 2005 5.313 5.358 5.287 5.297 19,808,436 +0.02(+0.47%)
Sep 01, 2005 5.212 5.307 5.186 5.272 48,716,660 +0.06(+1.17%)
Aug 31, 2005 5.170 5.211 5.159 5.211 79,219,792 +0.04(+0.82%)
Aug 30, 2005 5.263 5.277 5.159 5.169 14,805,178 -0.09(-1.78%)
Aug 29, 2005 5.208 5.267 5.164 5.263 13,140,526 +0.06(+1.24%)
Aug 26, 2005 5.253 5.270 5.187 5.198 12,001,308 -0.07(-1.27%)
Aug 25, 2005 5.259 5.282 5.219 5.266 18,762,216 +0.04(+0.79%)
Aug 24, 2005 5.293 5.342 5.211 5.224 20,459,418 -0.07(-1.25%)
Aug 23, 2005 5.308 5.374 5.251 5.290 19,989,780 -0.03(-0.58%)
Aug 22, 2005 5.332 5.374 5.229 5.321 18,506,472 +0.02(+0.37%)
Aug 19, 2005 5.294 5.377 5.275 5.302 16,572,128 -0.02(-0.36%)
Aug 18, 2005 5.322 5.345 5.252 5.321 18,841,264 -0.01(-0.24%)
Aug 17, 2005 5.338 5.379 5.290 5.333 23,900,318 -0.03(-0.55%)
Aug 16, 2005 5.437 5.478 5.346 5.363 24,063,064 -0.11(-2.06%)
Aug 15, 2005 5.455 5.536 5.391 5.475 20,515,216 +0.00(+0.06%)
Aug 12, 2005 5.463 5.500 5.426 5.472 17,399,804 -0.00(-0.08%)
Aug 11, 2005 5.500 5.592 5.433 5.476 21,249,894 -0.03(-0.62%)
Aug 10, 2005 5.596 5.652 5.497 5.511 16,525,629 -0.05(-0.90%)
Aug 09, 2005 5.565 5.650 5.532 5.561 13,335,820 +0.01(+0.25%)
Aug 08, 2005 5.610 5.617 5.528 5.547 20,822,106 -0.04(-0.66%)
Aug 05, 2005 5.565 5.635 5.558 5.584 15,005,122 +0.00(+0.00%)
Aug 04, 2005 5.570 5.593 5.536 5.584 33,692,940 -0.01(-0.11%)
Aug 03, 2005 5.596 5.678 5.572 5.590 25,388,276 -0.04(-0.73%)
Aug 02, 2005 5.641 5.688 5.574 5.631 15,581,706 +0.01(+0.12%)
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.