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 )

66.42 -0.39 (-0.58%)
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Feb 01, 2005 5.153 5.269 5.099 5.249 19,752,638 +0.08(+1.48%)
Jan 31, 2005 5.196 5.211 5.126 5.173 13,875,205 +0.01(+0.20%)
Jan 28, 2005 5.204 5.234 5.096 5.162 16,669,775 -0.05(-1.02%)
Jan 27, 2005 5.143 5.235 5.116 5.216 19,817,736 +0.05(+1.00%)
Jan 26, 2005 5.170 5.170 5.097 5.164 14,428,539 +0.01(+0.28%)
Jan 25, 2005 5.168 5.177 5.098 5.149 17,599,748 -0.01(-0.22%)
Jan 24, 2005 5.138 5.268 5.130 5.161 37,115,244 +0.02(+0.33%)
Jan 21, 2005 5.111 5.171 5.088 5.143 35,878,376 +0.03(+0.66%)
Jan 20, 2005 5.130 5.200 5.050 5.110 28,419,990 +0.02(+0.42%)
Jan 19, 2005 5.439 5.483 5.034 5.088 77,099,456 -0.28(-5.19%)
Jan 18, 2005 5.212 5.370 5.179 5.367 33,176,804 +0.16(+3.09%)
Jan 14, 2005 5.124 5.218 5.118 5.206 17,320,756 +0.08(+1.48%)
Jan 13, 2005 5.101 5.182 5.078 5.130 29,768,452 +0.01(+0.22%)
Jan 12, 2005 5.157 5.167 5.086 5.119 21,561,436 -0.06(-1.21%)
Jan 11, 2005 5.146 5.192 5.101 5.182 20,566,364 +0.01(+0.23%)
Jan 10, 2005 5.237 5.256 5.150 5.170 20,371,070 -0.09(-1.78%)
Jan 07, 2005 5.237 5.284 5.190 5.264 24,551,300 +0.08(+1.63%)
Jan 06, 2005 5.114 5.235 5.097 5.179 33,418,598 +0.09(+1.77%)
Jan 05, 2005 5.115 5.128 5.042 5.089 33,334,900 +0.01(+0.10%)
Jan 04, 2005 5.254 5.318 5.075 5.084 28,429,290 -0.15(-2.80%)
Jan 03, 2005 5.330 5.344 5.167 5.230 30,131,142 -0.07(-1.23%)
Dec 31, 2004 5.282 5.343 5.261 5.296 8,974,244 -0.01(-0.19%)
Dec 30, 2004 5.315 5.349 5.275 5.306 7,444,438 +0.01(+0.16%)
Dec 29, 2004 5.353 5.372 5.256 5.297 19,766,586 -0.09(-1.63%)
Dec 28, 2004 5.285 5.385 5.252 5.385 17,516,050 +0.13(+2.42%)
Dec 27, 2004 5.245 5.306 5.190 5.258 13,261,422 -0.01(-0.28%)
Dec 23, 2004 5.316 5.316 5.254 5.272 9,253,236 -0.05(-0.99%)
Dec 22, 2004 5.342 5.367 5.306 5.325 17,427,704 +0.02(+0.44%)
Dec 21, 2004 5.271 5.314 5.241 5.302 15,600,305 +0.05(+0.90%)
Dec 20, 2004 5.333 5.358 5.223 5.254 20,612,862 -0.06(-1.18%)
Dec 17, 2004 5.398 5.407 5.312 5.317 22,965,696 -0.04(-0.71%)
Dec 16, 2004 5.385 5.424 5.315 5.355 17,497,452 -0.02(-0.29%)
Dec 15, 2004 5.398 5.443 5.326 5.370 13,326,520 -0.04(-0.70%)
Dec 14, 2004 5.288 5.430 5.279 5.408 16,153,640 +0.09(+1.76%)
Dec 13, 2004 5.323 5.331 5.240 5.315 13,949,603 +0.03(+0.55%)
Dec 10, 2004 5.290 5.411 5.248 5.285 16,972,016 -0.08(-1.46%)
Dec 09, 2004 5.282 5.410 5.226 5.364 27,936,404 +0.06(+1.04%)
Dec 08, 2004 5.317 5.351 5.277 5.309 14,981,873 +0.03(+0.64%)
Dec 07, 2004 5.317 5.359 5.219 5.275 19,961,882 -0.04(-0.70%)
Dec 06, 2004 5.292 5.395 5.200 5.312 36,250,368 -0.12(-2.28%)
Dec 03, 2004 5.429 5.518 5.384 5.436 25,588,220 -0.01(-0.19%)
Dec 02, 2004 5.377 5.501 5.333 5.446 34,060,280 +0.04(+0.65%)
Dec 01, 2004 5.267 5.426 5.267 5.411 27,782,958 +0.15(+2.84%)
Nov 30, 2004 5.278 5.325 5.242 5.261 25,234,830 -0.03(-0.57%)
Nov 29, 2004 5.330 5.368 5.253 5.291 18,952,860 -0.07(-1.30%)
Nov 26, 2004 5.308 5.377 5.297 5.361 4,431,323 -0.00(-0.02%)
Nov 24, 2004 5.349 5.418 5.318 5.362 17,683,446 +0.02(+0.34%)
Nov 23, 2004 5.289 5.344 5.176 5.344 22,937,796 +0.09(+1.64%)
Nov 22, 2004 5.176 5.290 5.158 5.258 21,686,982 +0.07(+1.38%)
Nov 19, 2004 5.321 5.327 5.162 5.186 24,016,566 -0.10(-1.82%)
Nov 18, 2004 5.273 5.308 5.206 5.283 19,947,932 +0.01(+0.11%)
Nov 17, 2004 5.200 5.324 5.200 5.277 29,968,396 +0.07(+1.27%)
Nov 16, 2004 5.252 5.267 5.161 5.210 22,217,066 -0.04(-0.77%)
Nov 15, 2004 5.230 5.283 5.209 5.251 19,831,684 +0.00(+0.07%)
Nov 12, 2004 5.191 5.262 5.157 5.247 35,264,596 +0.05(+1.03%)
Nov 11, 2004 5.086 5.209 5.071 5.194 53,557,172 +0.11(+2.13%)
Nov 10, 2004 4.995 5.102 4.995 5.086 30,526,380 +0.08(+1.63%)
Nov 09, 2004 5.002 5.044 4.947 5.004 17,418,404 +0.02(+0.38%)
Nov 08, 2004 4.936 5.007 4.925 4.985 13,940,303 +0.02(+0.49%)
Nov 05, 2004 5.054 5.073 4.931 4.961 28,257,244 -0.05(-0.91%)
Nov 04, 2004 4.916 5.049 4.877 5.007 35,143,700 +0.10(+2.00%)
Nov 03, 2004 4.881 4.932 4.840 4.909 29,001,224 +0.07(+1.37%)
Nov 02, 2004 4.797 4.903 4.797 4.842 40,277,152 +0.02(+0.50%)
Nov 01, 2004 4.773 4.826 4.698 4.818 26,090,406 +0.07(+1.41%)
Oct 29, 2004 4.745 4.793 4.681 4.751 21,249,894 -0.01(-0.16%)
Oct 28, 2004 4.669 4.759 4.639 4.759 25,625,420 +0.08(+1.62%)
Oct 27, 2004 4.742 4.783 4.602 4.683 53,194,484 -0.06(-1.22%)
Oct 26, 2004 4.740 4.774 4.684 4.741 18,074,034 +0.01(+0.16%)
Oct 25, 2004 4.683 4.743 4.625 4.733 22,988,944 +0.05(+1.05%)
Oct 22, 2004 4.688 4.755 4.659 4.684 26,657,690 -0.02(-0.48%)
Oct 21, 2004 4.760 4.773 4.611 4.706 115,391,112 -0.09(-1.90%)
Oct 20, 2004 4.772 4.813 4.759 4.798 38,900,792 +0.01(+0.13%)
Oct 19, 2004 4.772 4.803 4.723 4.792 42,174,300 +0.03(+0.58%)
Oct 18, 2004 4.692 4.765 4.461 4.764 52,775,996 +0.24(+5.27%)
Oct 15, 2004 4.558 4.627 4.508 4.526 42,899,676 -0.01(-0.17%)
Oct 14, 2004 4.605 4.605 4.398 4.533 68,911,040 -0.06(-1.24%)
Oct 13, 2004 4.592 4.629 4.498 4.590 107,365,440 +0.15(+3.41%)
Oct 12, 2004 4.628 4.749 4.421 4.439 203,236,416 -0.54(-10.87%)
Oct 11, 2004 4.946 5.009 4.925 4.980 16,916,218 +0.00(+0.09%)
Oct 08, 2004 5.075 5.097 4.955 4.976 27,959,654 -0.09(-1.82%)
Oct 07, 2004 5.112 5.161 5.060 5.068 25,318,528 -0.03(-0.52%)
Oct 06, 2004 5.050 5.096 5.000 5.094 30,433,382 +0.05(+1.04%)
Oct 05, 2004 5.011 5.177 4.984 5.042 55,872,808 +0.08(+1.67%)
Oct 04, 2004 4.881 5.080 4.880 4.959 23,054,044 +0.06(+1.14%)
Oct 01, 2004 5.019 5.024 4.878 4.903 36,813,000 -0.05(-1.04%)
Sep 30, 2004 4.912 4.983 4.884 4.955 21,914,826 +0.04(+0.89%)
Sep 29, 2004 4.928 4.963 4.876 4.911 28,289,794 -0.02(-0.44%)
Sep 28, 2004 4.817 4.942 4.801 4.933 33,488,346 +0.10(+2.06%)
Sep 27, 2004 4.900 4.900 4.786 4.833 24,616,398 -0.07(-1.51%)
Sep 24, 2004 4.970 4.975 4.833 4.907 38,761,296 -0.04(-0.82%)
Sep 23, 2004 4.916 4.981 4.872 4.947 31,795,794 +0.01(+0.26%)
Sep 22, 2004 4.976 4.979 4.887 4.934 25,369,678 -0.04(-0.85%)
Sep 21, 2004 5.019 5.043 4.974 4.976 20,924,404 -0.02(-0.45%)
Sep 20, 2004 5.077 5.098 4.970 4.999 20,710,510 -0.08(-1.53%)
Sep 17, 2004 5.078 5.130 5.061 5.076 21,370,792 +0.01(+0.27%)
Sep 16, 2004 5.075 5.199 5.052 5.063 21,319,642 +0.02(+0.31%)
Sep 15, 2004 4.977 5.093 4.926 5.047 40,207,404 +0.02(+0.45%)
Sep 14, 2004 5.130 5.142 5.017 5.025 33,832,436 -0.09(-1.83%)
Sep 13, 2004 5.095 5.155 5.061 5.118 22,096,170 +0.04(+0.76%)
Sep 10, 2004 5.060 5.095 5.036 5.080 27,885,256 +0.00(+0.03%)
Sep 09, 2004 5.057 5.268 5.057 5.078 47,865,736 -0.11(-2.14%)
Sep 08, 2004 5.234 5.267 5.159 5.189 44,661,976 -0.04(-0.79%)
Sep 07, 2004 5.363 5.394 5.198 5.230 66,390,808 -0.20(-3.64%)
Sep 03, 2004 5.480 5.549 5.415 5.428 23,026,144 -0.06(-1.17%)
Sep 02, 2004 5.431 5.527 5.412 5.493 34,334,620 +0.06(+1.19%)
Sep 01, 2004 5.365 5.440 5.365 5.428 22,965,696 +0.03(+0.51%)
Aug 31, 2004 5.362 5.441 5.298 5.401 49,809,380 +0.09(+1.75%)
Aug 30, 2004 5.277 5.343 5.272 5.308 13,228,873 +0.02(+0.29%)
Aug 27, 2004 5.293 5.315 5.268 5.292 16,497,730 +0.00(+0.05%)
Aug 26, 2004 5.347 5.349 5.263 5.290 19,799,136 -0.04(-0.76%)
Aug 25, 2004 5.376 5.387 5.321 5.330 44,899,120 -0.01(-0.23%)
Aug 24, 2004 5.324 5.364 5.297 5.342 29,168,618 +0.05(+0.94%)
Aug 23, 2004 5.336 5.339 5.228 5.292 18,050,786 -0.03(-0.60%)
Aug 20, 2004 5.171 5.340 5.121 5.324 34,241,624 +0.17(+3.22%)
Aug 19, 2004 5.230 5.233 5.144 5.158 32,921,062 +2.55(+97.46%)
Aug 16, 2004 2.552 2.629 2.551 2.612 7,851,301 +0.06(+2.36%)
Aug 13, 2004 2.550 2.591 2.538 2.552 5,045,106 -0.00(-0.17%)
Aug 12, 2004 2.659 2.693 2.548 2.556 8,509,258 -0.11(-4.30%)
Aug 11, 2004 2.644 2.683 2.615 2.671 9,486,892 +0.02(+0.68%)
Aug 10, 2004 2.583 2.656 2.577 2.653 8,501,120 +0.08(+3.11%)
Aug 09, 2004 2.533 2.588 2.518 2.573 8,394,173 +0.06(+2.20%)
Aug 06, 2004 2.604 2.604 2.516 2.517 7,998,934 -0.09(-3.51%)
Aug 05, 2004 2.667 2.667 2.609 2.609 5,377,572 -0.06(-2.13%)
Aug 04, 2004 2.638 2.687 2.626 2.666 8,303,501 +0.04(+1.54%)
Aug 03, 2004 2.670 2.670 2.606 2.625 5,632,152 -0.04(-1.37%)
Aug 02, 2004 2.687 2.691 2.618 2.662 6,179,674 -0.02(-0.79%)
Jul 30, 2004 2.727 2.729 2.667 2.683 6,083,189 -0.04(-1.45%)
Jul 29, 2004 2.659 2.736 2.659 2.723 12,871,996 +0.07(+2.74%)
Jul 28, 2004 2.668 2.671 2.591 2.650 8,805,687 -0.02(-0.71%)
Jul 27, 2004 2.522 2.675 2.517 2.669 12,826,660 +0.16(+6.40%)
Jul 26, 2004 2.546 2.572 2.489 2.508 5,499,631 -0.03(-1.19%)
Jul 23, 2004 2.542 2.561 2.505 2.539 6,052,965 -0.02(-0.67%)
Jul 22, 2004 2.581 2.595 2.527 2.556 8,014,046 -0.02(-0.88%)
Jul 21, 2004 2.654 2.679 2.579 2.579 6,750,445 -0.07(-2.76%)
Jul 20, 2004 2.644 2.675 2.617 2.652 9,641,500 +0.01(+0.54%)
Jul 19, 2004 2.622 2.655 2.606 2.637 7,258,443 +0.02(+0.82%)
Jul 16, 2004 2.628 2.643 2.602 2.616 11,110,858 -0.01(-0.38%)
Jul 15, 2004 2.624 2.643 2.584 2.626 10,207,622 +0.02(+0.96%)
Jul 14, 2004 2.545 2.611 2.529 2.601 14,561,060 +0.04(+1.41%)
Jul 13, 2004 2.411 2.594 2.411 2.565 36,129,472 +0.22(+9.59%)
Jul 12, 2004 2.361 2.385 2.321 2.340 4,215,105 -0.01(-0.60%)
Jul 09, 2004 2.325 2.377 2.301 2.354 4,134,894 +0.04(+1.58%)
Jul 08, 2004 2.353 2.355 2.301 2.318 4,210,455 -0.04(-1.50%)
Jul 07, 2004 2.364 2.424 2.343 2.353 9,452,018 -0.01(-0.26%)
Jul 06, 2004 2.397 2.409 2.359 2.359 4,326,701 -0.03(-1.28%)
Jul 02, 2004 2.414 2.421 2.381 2.390 3,288,618 -0.01(-0.29%)
Jul 01, 2004 2.434 2.447 2.375 2.397 6,361,018 -0.05(-1.95%)
Jun 30, 2004 2.391 2.444 2.379 2.444 4,960,246 +0.04(+1.85%)
Jun 29, 2004 2.416 2.417 2.381 2.400 4,967,221 -0.00(-0.14%)
Jun 28, 2004 2.399 2.432 2.382 2.404 3,512,975 +0.03(+1.25%)
Jun 25, 2004 2.378 2.411 2.361 2.374 7,161,958 -0.01(-0.38%)
Jun 24, 2004 2.397 2.422 2.372 2.383 3,469,963 -0.01(-0.36%)
Jun 23, 2004 2.331 2.395 2.320 2.391 5,536,829 +0.04(+1.91%)
Jun 22, 2004 2.338 2.361 2.280 2.347 6,593,512 -0.00(-0.18%)
Jun 21, 2004 2.360 2.384 2.343 2.351 4,621,968 -0.02(-0.64%)
Jun 18, 2004 2.342 2.391 2.337 2.366 5,982,054 +0.01(+0.57%)
Jun 17, 2004 2.346 2.365 2.321 2.353 3,716,406 +0.00(+0.02%)
Jun 16, 2004 2.353 2.356 2.319 2.352 3,651,308 +0.01(+0.24%)
Jun 15, 2004 2.314 2.364 2.311 2.347 6,745,795 +0.05(+2.36%)
Jun 14, 2004 2.320 2.331 2.278 2.293 3,295,593 -0.03(-1.46%)
Jun 10, 2004 2.278 2.327 2.277 2.327 3,132,848 +0.04(+1.86%)
Jun 09, 2004 2.338 2.357 2.262 2.284 6,493,540 -0.06(-2.64%)
Jun 08, 2004 2.355 2.355 2.327 2.346 3,923,325 -0.01(-0.31%)
Jun 07, 2004 2.283 2.353 2.274 2.353 4,359,251 +0.08(+3.60%)
Jun 04, 2004 2.314 2.323 2.271 2.271 5,385,709 -0.02(-0.99%)
Jun 03, 2004 2.315 2.351 2.293 2.294 7,235,194 -0.02(-0.82%)
Jun 02, 2004 2.290 2.322 2.268 2.313 6,841,117 +0.03(+1.43%)
Jun 01, 2004 2.228 2.305 2.209 2.280 7,818,752 +0.05(+2.43%)
May 28, 2004 2.216 2.245 2.210 2.226 6,712,083 +0.02(+0.68%)
May 27, 2004 2.188 2.268 2.185 2.211 11,316,615 +0.05(+2.21%)
May 26, 2004 2.188 2.202 2.148 2.163 4,760,302 -0.04(-1.68%)
May 25, 2004 2.130 2.202 2.117 2.200 7,944,298 +0.08(+3.58%)
May 24, 2004 2.139 2.167 2.115 2.124 6,295,920 -0.00(-0.14%)
May 21, 2004 2.114 2.127 2.093 2.127 4,545,245 +0.02(+1.12%)
May 20, 2004 2.099 2.118 2.087 2.104 5,489,168 +0.01(+0.62%)
May 19, 2004 2.146 2.158 2.084 2.091 10,011,165 -0.05(-2.31%)
May 18, 2004 2.171 2.185 2.136 2.140 5,313,636 -0.00(-0.14%)
May 17, 2004 2.162 2.176 2.111 2.143 5,529,855 -0.01(-0.56%)
May 14, 2004 2.166 2.194 2.151 2.155 7,525,810 -0.03(-1.42%)
May 13, 2004 2.246 2.246 2.176 2.186 6,543,526 -0.05(-2.36%)
May 12, 2004 2.186 2.243 2.173 2.239 8,286,064 +0.04(+1.72%)
May 11, 2004 2.199 2.226 2.185 2.201 7,437,463 -0.01(-0.33%)
May 10, 2004 2.207 2.225 2.178 2.209 6,130,850 -0.00(-0.21%)
May 07, 2004 2.276 2.294 2.210 2.213 5,395,009 -0.07(-3.05%)
May 06, 2004 2.317 2.317 2.259 2.283 6,600,487 -0.05(-1.99%)
May 05, 2004 2.340 2.354 2.298 2.330 5,188,089 +0.01(+0.26%)
May 04, 2004 2.333 2.363 2.297 2.324 6,241,284 -0.02(-0.71%)
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.