Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
Jan 31, 2006 6.526 6.615 6.429 6.564 9,221,931 +0.04(+0.61%)
Jan 30, 2006 6.655 6.669 6.522 6.524 7,836,439 -0.10(-1.48%)
Jan 27, 2006 6.722 6.844 6.536 6.622 8,224,459 -0.10(-1.48%)
Jan 26, 2006 6.610 6.722 6.543 6.722 8,058,360 +0.19(+2.90%)
Jan 25, 2006 6.629 6.634 6.488 6.533 7,779,286 -0.09(-1.30%)
Jan 24, 2006 6.703 6.743 6.526 6.619 8,694,305 -0.05(-0.77%)
Jan 23, 2006 6.655 6.727 6.620 6.670 8,711,457 +0.07(+1.04%)
Jan 20, 2006 6.710 6.830 6.288 6.601 51,300,664 -0.64(-8.84%)
Jan 19, 2006 6.983 7.250 6.925 7.242 5,005,925 +0.26(+3.80%)
Jan 18, 2006 6.994 7.135 6.932 6.977 4,068,105 +0.04(+0.62%)
Jan 17, 2006 6.882 7.018 6.870 6.934 3,173,703 +0.04(+0.55%)
Jan 13, 2006 7.028 7.045 6.875 6.896 2,426,469 -0.11(-1.62%)
Jan 12, 2006 7.016 7.049 6.963 7.009 2,680,648 -0.03(-0.46%)
Jan 11, 2006 6.997 7.054 6.921 7.042 2,665,972 +0.07(+0.94%)
Jan 10, 2006 6.961 6.983 6.903 6.977 2,581,159 +0.03(+0.37%)
Jan 09, 2006 6.899 7.025 6.872 6.951 4,823,505 +0.01(+0.07%)
Jan 06, 2006 6.729 6.949 6.670 6.946 6,401,188 +0.27(+4.05%)
Jan 05, 2006 6.674 6.701 6.605 6.675 4,517,613 +0.01(+0.15%)
Jan 04, 2006 6.767 6.767 6.584 6.665 6,671,153 -0.07(-1.02%)
Jan 03, 2006 6.741 6.796 6.488 6.734 7,765,929 +0.00(+0.03%)
Dec 30, 2005 6.729 6.796 6.713 6.732 2,803,370 -0.05(-0.74%)
Dec 29, 2005 6.796 6.813 6.741 6.782 2,293,308 +0.01(+0.08%)
Dec 28, 2005 6.741 6.830 6.700 6.777 2,064,541 +0.04(+0.54%)
Dec 27, 2005 6.880 6.903 6.718 6.741 2,455,130 -0.09(-1.26%)
Dec 23, 2005 6.822 6.868 6.784 6.827 2,834,815 +0.03(+0.38%)
Dec 22, 2005 6.820 6.822 6.682 6.801 2,744,805 +0.06(+0.94%)
Dec 21, 2005 6.700 6.844 6.677 6.737 3,523,309 +0.04(+0.56%)
Dec 20, 2005 6.700 6.792 6.608 6.700 4,592,941 +0.01(+0.08%)
Dec 19, 2005 6.916 7.038 6.686 6.694 4,702,353 -0.22(-3.11%)
Dec 16, 2005 6.956 7.008 6.885 6.909 9,002,934 -0.06(-0.79%)
Dec 15, 2005 6.940 7.073 6.767 6.965 7,677,408 +0.05(+0.72%)
Dec 14, 2005 6.944 7.011 6.906 6.915 5,041,863 -0.03(-0.50%)
Dec 13, 2005 6.866 7.004 6.846 6.949 4,966,541 +0.08(+1.23%)
Dec 12, 2005 6.860 6.891 6.823 6.865 4,071,406 +0.03(+0.40%)
Dec 09, 2005 6.806 6.858 6.717 6.837 7,794,259 +0.03(+0.45%)
Dec 08, 2005 6.882 6.908 6.751 6.806 3,405,900 -0.02(-0.35%)
Dec 07, 2005 6.770 6.909 6.720 6.830 3,756,366 +0.05(+0.76%)
Dec 06, 2005 6.927 6.935 6.772 6.779 5,277,495 -0.13(-1.84%)
Dec 05, 2005 6.935 6.987 6.753 6.906 7,298,589 -0.04(-0.59%)
Dec 02, 2005 6.865 7.023 6.801 6.947 6,496,975 +0.07(+1.00%)
Dec 01, 2005 6.839 6.961 6.823 6.878 6,448,488 +0.05(+0.71%)
Nov 30, 2005 6.882 6.896 6.796 6.830 6,993,865 -0.03(-0.48%)
Nov 29, 2005 6.920 7.002 6.854 6.863 8,893,220 -0.01(-0.20%)
Nov 28, 2005 7.131 7.219 6.868 6.877 6,799,559 -0.20(-2.84%)
Nov 25, 2005 6.997 7.078 6.939 7.078 1,286,106 +0.06(+0.78%)
Nov 23, 2005 7.159 7.212 7.009 7.023 8,043,707 -0.14(-1.99%)
Nov 22, 2005 7.087 7.183 7.030 7.166 7,376,683 +0.06(+0.82%)
Nov 21, 2005 7.100 7.211 6.980 7.107 5,695,762 +0.02(+0.29%)
Nov 18, 2005 7.066 7.159 6.987 7.087 10,002,719 +0.10(+1.43%)
Nov 17, 2005 6.822 6.994 6.755 6.987 16,429,609 +0.20(+2.99%)
Nov 16, 2005 6.722 6.839 6.694 6.784 4,115,388 +0.06(+0.82%)
Nov 15, 2005 6.856 6.882 6.679 6.729 7,470,959 -0.08(-1.24%)
Nov 14, 2005 6.806 6.916 6.761 6.813 7,410,819 +0.04(+0.52%)
Nov 11, 2005 6.858 6.858 6.716 6.778 32,172,434 -0.06(-0.93%)
Nov 10, 2005 6.631 6.877 6.598 6.841 88,347,480 +0.23(+3.54%)
Nov 09, 2005 6.378 6.706 6.371 6.607 105,282,304 +0.20(+3.07%)
Nov 08, 2005 6.454 6.472 6.386 6.410 42,123,148 -0.03(-0.44%)
Nov 07, 2005 6.337 6.470 6.314 6.439 37,533,732 +0.14(+2.27%)
Nov 04, 2005 6.398 6.409 6.260 6.296 39,110,036 -0.08(-1.29%)
Nov 03, 2005 6.198 6.424 6.196 6.379 73,300,512 +0.18(+2.97%)
Nov 02, 2005 6.045 6.292 6.040 6.195 42,750,880 +0.17(+2.83%)
Nov 01, 2005 6.043 6.090 5.964 6.024 19,431,796 -0.01(-0.14%)
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%)
Aug 01, 2005 5.661 5.690 5.567 5.624 23,416,732 -0.02(-0.40%)
Jul 29, 2005 5.525 5.727 5.525 5.647 41,197,828 +0.16(+2.85%)
Jul 28, 2005 5.420 5.500 5.395 5.490 15,456,160 +0.07(+1.37%)
Jul 27, 2005 5.348 5.424 5.346 5.416 19,306,250 +0.02(+0.32%)
Jul 26, 2005 5.397 5.450 5.374 5.399 14,651,733 +0.01(+0.26%)
Jul 25, 2005 5.438 5.438 5.333 5.385 16,725,573 -0.05(-0.89%)
Jul 22, 2005 5.464 5.487 5.370 5.433 11,699,067 -0.02(-0.33%)
Jul 21, 2005 5.479 5.492 5.312 5.451 23,160,990 -0.02(-0.39%)
Jul 20, 2005 5.500 5.519 5.461 5.473 26,341,500 -0.02(-0.45%)
Jul 19, 2005 5.463 5.531 5.444 5.498 16,288,486 +0.07(+1.20%)
Jul 18, 2005 5.444 5.514 5.427 5.432 13,740,358 -0.02(-0.39%)
Jul 15, 2005 5.404 5.499 5.381 5.454 24,551,300 +0.07(+1.26%)
Jul 14, 2005 5.387 5.455 5.371 5.386 33,567,392 -0.01(-0.25%)
Jul 13, 2005 5.420 5.532 5.375 5.400 35,813,280 +0.02(+0.46%)
Jul 12, 2005 5.387 5.387 5.302 5.375 21,119,698 -0.02(-0.30%)
Jul 11, 2005 5.388 5.428 5.321 5.391 23,105,192 +0.02(+0.38%)
Jul 08, 2005 5.210 5.402 5.173 5.370 27,257,524 +0.14(+2.73%)
Jul 07, 2005 5.118 5.259 5.118 5.228 28,308,394 +0.03(+0.63%)
Jul 06, 2005 5.230 5.233 5.116 5.195 41,421,020 -0.18(-3.39%)
Jul 05, 2005 5.300 5.397 5.229 5.377 30,893,720 +0.10(+1.86%)
Jul 01, 2005 5.260 5.315 5.231 5.279 23,142,390 +0.01(+0.20%)
Jun 30, 2005 5.202 5.310 5.200 5.269 41,732,560 +0.08(+1.52%)
Jun 29, 2005 5.184 5.204 5.136 5.190 12,187,303 +0.01(+0.15%)
Jun 28, 2005 5.112 5.214 5.100 5.182 18,143,782 +0.07(+1.40%)
Jun 27, 2005 5.083 5.150 5.042 5.111 21,352,192 +0.04(+0.76%)
Jun 24, 2005 5.165 5.193 5.014 5.072 30,921,618 -0.09(-1.75%)
Jun 23, 2005 5.283 5.290 5.153 5.162 29,921,898 -0.10(-1.99%)
Jun 22, 2005 5.358 5.358 5.231 5.267 43,085,672 -0.09(-1.59%)
Jun 21, 2005 5.391 5.414 5.322 5.352 23,193,540 -0.04(-0.67%)
Jun 20, 2005 5.330 5.414 5.296 5.389 17,604,398 +0.04(+0.84%)
Jun 17, 2005 5.440 5.469 5.339 5.344 39,072,836 -0.06(-1.05%)
Jun 16, 2005 5.370 5.442 5.308 5.401 21,570,736 +0.04(+0.69%)
Jun 15, 2005 5.250 5.366 5.186 5.364 45,931,392 +0.14(+2.65%)
Jun 14, 2005 5.197 5.276 5.197 5.225 30,842,572 +0.05(+0.91%)
Jun 13, 2005 5.081 5.178 5.070 5.178 38,900,792 +0.09(+1.84%)
Jun 10, 2005 5.083 5.151 5.038 5.084 31,479,602 +0.02(+0.42%)
Jun 09, 2005 5.038 5.070 4.990 5.063 40,012,108 +0.04(+0.75%)
Jun 08, 2005 5.160 5.179 5.007 5.025 26,834,386 -0.13(-2.45%)
Jun 07, 2005 5.060 5.211 5.038 5.151 31,674,898 +0.10(+1.92%)
Jun 06, 2005 4.948 5.056 4.921 5.054 30,851,870 -0.01(-0.19%)
Jun 03, 2005 5.133 5.136 5.035 5.063 20,110,676 -0.05(-0.89%)
Jun 02, 2005 5.071 5.124 5.045 5.109 17,074,314 +0.02(+0.46%)
Jun 01, 2005 4.969 5.113 4.908 5.086 33,911,484 +0.09(+1.72%)
May 31, 2005 4.949 5.000 4.841 5.000 76,634,464 +0.07(+1.48%)
May 27, 2005 4.879 4.951 4.870 4.927 17,288,208 +0.04(+0.79%)
May 26, 2005 4.890 4.903 4.821 4.888 33,520,894 +0.03(+0.58%)
May 25, 2005 4.910 4.918 4.773 4.859 17,650,898 -0.00(-0.02%)
May 24, 2005 4.952 4.952 4.818 4.860 17,492,802 -0.06(-1.24%)
May 23, 2005 4.912 4.944 4.878 4.921 29,801,000 +0.07(+1.51%)
May 20, 2005 4.846 4.871 4.782 4.848 19,162,104 -0.01(-0.30%)
May 19, 2005 4.786 4.883 4.786 4.863 21,854,378 +0.08(+1.67%)
May 18, 2005 4.706 4.787 4.654 4.783 30,219,488 +0.09(+1.81%)
May 17, 2005 4.657 4.706 4.612 4.698 15,781,650 +0.05(+1.04%)
May 16, 2005 4.576 4.662 4.564 4.650 13,884,504 +0.09(+2.06%)
May 13, 2005 4.592 4.627 4.515 4.556 28,499,038 -0.04(-0.79%)
May 12, 2005 4.783 4.788 4.535 4.592 43,071,724 -0.18(-3.75%)
May 11, 2005 4.724 4.775 4.645 4.771 20,440,818 +0.06(+1.33%)
May 10, 2005 4.677 4.723 4.630 4.708 26,987,830 +0.00(+0.05%)
May 09, 2005 4.655 4.706 4.603 4.706 19,831,684 +0.04(+0.76%)
May 06, 2005 4.706 4.725 4.615 4.670 22,403,062 +0.00(+0.07%)
May 05, 2005 4.697 4.731 4.618 4.667 23,240,038 -0.05(-1.13%)
May 04, 2005 4.686 4.726 4.642 4.720 30,345,036 +0.05(+1.03%)
May 03, 2005 4.684 4.684 4.610 4.672 21,617,234 +0.01(+0.22%)
May 02, 2005 4.637 4.689 4.612 4.662 17,888,040 +0.06(+1.25%)
Apr 29, 2005 4.565 4.612 4.472 4.604 32,144,534 +0.06(+1.21%)
Apr 28, 2005 4.605 4.635 4.514 4.549 29,796,350 -0.08(-1.71%)
Apr 27, 2005 4.620 4.678 4.483 4.628 34,116,076 +0.02(+0.39%)
Apr 26, 2005 4.650 4.694 4.608 4.610 37,622,076 -0.05(-1.00%)
Apr 25, 2005 4.576 4.668 4.576 4.656 30,707,724 +0.08(+1.82%)
Apr 22, 2005 4.588 4.602 4.485 4.573 74,723,368 -0.01(-0.24%)
Apr 21, 2005 4.560 4.633 4.547 4.584 49,465,292 +0.08(+1.70%)
Apr 20, 2005 4.533 4.537 4.472 4.508 30,349,686 -0.01(-0.21%)
Apr 19, 2005 4.582 4.582 4.487 4.517 58,579,032 -0.02(-0.55%)
Apr 18, 2005 4.410 4.586 4.401 4.542 38,882,192 +0.14(+3.27%)
Apr 15, 2005 4.469 4.506 4.393 4.398 32,711,818 -0.11(-2.37%)
Apr 14, 2005 4.545 4.582 4.488 4.505 46,656,772 -0.07(-1.47%)
Apr 13, 2005 4.621 4.645 4.480 4.572 114,437,888 -0.15(-3.28%)
Apr 12, 2005 4.727 4.749 4.662 4.727 28,629,234 -0.01(-0.27%)
Apr 11, 2005 4.755 4.775 4.684 4.740 31,028,566 -0.03(-0.60%)
Apr 08, 2005 4.859 4.947 4.756 4.768 22,593,706 -0.10(-2.07%)
Apr 07, 2005 4.863 4.872 4.776 4.869 29,294,166 +0.03(+0.57%)
Apr 06, 2005 4.860 4.891 4.794 4.841 28,415,340 -0.02(-0.46%)
Apr 05, 2005 4.718 4.929 4.718 4.864 37,087,344 +0.13(+2.74%)
Apr 04, 2005 4.765 4.842 4.698 4.734 41,221,076 -0.03(-0.67%)
Apr 01, 2005 4.761 4.813 4.653 4.766 92,523,064 +0.01(+0.18%)
Mar 31, 2005 4.788 4.822 4.740 4.757 30,484,532 -0.04(-0.86%)
Mar 30, 2005 4.758 4.817 4.753 4.798 31,674,898 +0.02(+0.34%)
Mar 29, 2005 4.799 4.830 4.755 4.782 33,000,110 -0.02(-0.50%)
Mar 28, 2005 4.860 4.881 4.800 4.806 45,573,352 -0.04(-0.89%)
Mar 24, 2005 4.906 4.906 4.820 4.849 16,209,438 -0.03(-0.63%)
Mar 23, 2005 4.937 4.978 4.866 4.880 21,886,926 -0.04(-0.75%)
Mar 22, 2005 4.906 4.997 4.906 4.917 15,511,958 -0.01(-0.24%)
Mar 21, 2005 4.903 4.942 4.846 4.929 30,242,738 +0.06(+1.13%)
Mar 18, 2005 4.857 4.908 4.818 4.874 45,196,712 -0.00(-0.02%)
Mar 17, 2005 4.884 4.922 4.843 4.875 21,566,086 -0.04(-0.74%)
Mar 16, 2005 4.905 4.946 4.830 4.911 17,571,850 -0.02(-0.45%)
Mar 15, 2005 4.954 4.974 4.905 4.933 12,670,889 +0.00(+0.00%)
Mar 14, 2005 4.976 4.989 4.872 4.933 15,037,672 -0.03(-0.64%)
Mar 11, 2005 5.003 5.075 4.920 4.965 12,480,244 -0.06(-1.11%)
Mar 10, 2005 5.038 5.063 4.946 5.021 11,866,462 -0.03(-0.66%)
Mar 09, 2005 5.129 5.134 5.038 5.055 15,967,645 -0.07(-1.41%)
Mar 08, 2005 5.035 5.149 5.026 5.127 24,356,006 +0.08(+1.57%)
Mar 07, 2005 4.985 5.099 4.977 5.048 13,656,661 +0.06(+1.26%)
Mar 04, 2005 4.989 5.092 4.985 4.985 15,126,019 +0.01(+0.26%)
Mar 03, 2005 5.019 5.045 4.925 4.972 30,507,780 -0.04(-0.86%)
Mar 02, 2005 4.928 5.030 4.910 5.015 31,368,006 +0.07(+1.32%)
Mar 01, 2005 5.041 5.059 4.946 4.950 30,968,118 -0.08(-1.57%)
Feb 28, 2005 5.081 5.086 4.970 5.029 21,886,926 -0.02(-0.39%)
Feb 25, 2005 4.964 5.073 4.925 5.049 19,399,248 +0.09(+1.89%)
Feb 24, 2005 4.857 4.989 4.788 4.955 25,867,212 +0.11(+2.22%)
Feb 23, 2005 4.868 4.911 4.830 4.847 20,877,906 -0.01(-0.28%)
Feb 22, 2005 4.939 4.974 4.800 4.861 42,681,132 -0.10(-1.99%)
Feb 18, 2005 5.022 5.080 4.945 4.960 20,924,404 -0.07(-1.47%)
Feb 17, 2005 5.106 5.136 4.989 5.034 19,720,088 -0.09(-1.83%)
Feb 16, 2005 5.057 5.149 5.017 5.128 25,792,816 +0.08(+1.65%)
Feb 15, 2005 5.118 5.136 5.031 5.044 21,510,288 -0.08(-1.53%)
Feb 14, 2005 5.198 5.203 5.095 5.123 15,274,815 -0.09(-1.68%)
Feb 11, 2005 5.136 5.235 5.063 5.210 12,563,942 +0.08(+1.61%)
Feb 10, 2005 5.138 5.184 5.041 5.128 23,426,032 -0.01(-0.13%)
Feb 09, 2005 5.241 5.264 5.084 5.135 26,848,334 -0.12(-2.26%)
Feb 08, 2005 5.214 5.260 5.161 5.253 15,846,748 +0.02(+0.44%)
Feb 07, 2005 5.293 5.293 5.174 5.230 17,302,156 -0.06(-1.04%)
Feb 04, 2005 5.256 5.292 5.207 5.285 15,567,756 +0.00(+0.00%)
Feb 03, 2005 5.269 5.313 5.220 5.285 25,216,232 +0.04(+0.82%)
Feb 02, 2005 5.266 5.266 5.188 5.242 20,403,618 -0.01(-0.13%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.