Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fastenal Co (NQ: FAST )

78.18 -0.16 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 (%)
Jul 31, 2008 9.575 9.641 9.432 9.432 13,106,006 -0.21(-2.14%)
Jul 30, 2008 9.591 9.656 9.461 9.639 11,340,968 +0.08(+0.89%)
Jul 29, 2008 9.554 9.608 9.058 9.554 9,775,369 +0.53(+5.93%)
Jul 28, 2008 9.349 9.434 8.982 9.019 7,744,680 -0.31(-3.29%)
Jul 25, 2008 9.322 9.450 9.220 9.326 8,488,645 +0.07(+0.75%)
Jul 24, 2008 9.488 9.558 9.226 9.257 8,649,999 -0.29(-3.03%)
Jul 23, 2008 9.598 9.944 9.459 9.546 11,551,135 -0.06(-0.62%)
Jul 22, 2008 9.274 9.679 9.245 9.606 11,108,113 +0.33(+3.58%)
Jul 21, 2008 9.540 9.625 9.235 9.274 6,946,930 -0.24(-2.54%)
Jul 18, 2008 9.463 9.652 9.326 9.515 10,788,776 -0.02(-0.18%)
Jul 17, 2008 9.011 9.625 8.872 9.533 21,547,916 +0.56(+6.23%)
Jul 16, 2008 8.687 9.035 8.589 8.974 11,155,578 +0.30(+3.46%)
Jul 15, 2008 8.571 8.845 8.448 8.674 12,403,881 +0.05(+0.63%)
Jul 14, 2008 9.025 9.037 8.411 8.620 16,019,563 +0.13(+1.55%)
Jul 11, 2008 8.533 8.784 8.195 8.488 23,923,924 -0.28(-3.24%)
Jul 10, 2008 8.629 8.923 8.600 8.772 14,540,694 +0.11(+1.29%)
Jul 09, 2008 8.672 8.818 8.542 8.660 10,923,142 -0.01(-0.11%)
Jul 08, 2008 8.459 8.677 8.332 8.670 11,810,932 +0.21(+2.49%)
Jul 07, 2008 8.564 8.612 8.328 8.459 13,448,384 +0.18(+2.12%)
Jul 04, 2008 8.204 8.398 8.071 8.284 7,354,816 +0.00(+0.00%)
Jul 03, 2008 8.204 8.398 8.071 8.284 7,354,816 +0.13(+1.61%)
Jul 02, 2008 8.475 8.475 8.152 8.152 9,830,635 -0.28(-3.32%)
Jul 01, 2008 8.270 8.473 8.116 8.432 17,347,314 +0.10(+1.20%)
Jun 30, 2008 8.556 8.571 8.322 8.332 11,004,941 -0.31(-3.60%)
Jun 27, 2008 8.562 8.689 8.465 8.643 11,428,366 +0.13(+1.54%)
Jun 26, 2008 9.008 9.027 8.500 8.511 15,407,489 -0.65(-7.06%)
Jun 25, 2008 9.222 9.282 9.054 9.158 8,461,936 +0.01(+0.15%)
Jun 24, 2008 9.307 9.307 9.044 9.145 5,537,785 -0.10(-1.13%)
Jun 23, 2008 9.481 9.529 9.233 9.249 5,476,023 -0.15(-1.60%)
Jun 20, 2008 9.523 9.650 9.301 9.399 10,078,761 -0.23(-2.42%)
Jun 19, 2008 9.214 9.656 9.183 9.633 6,937,119 +0.30(+3.25%)
Jun 18, 2008 9.172 9.415 9.110 9.330 7,739,577 +0.09(+0.94%)
Jun 17, 2008 9.502 9.502 9.224 9.243 4,722,408 -0.22(-2.35%)
Jun 16, 2008 9.276 9.484 9.191 9.465 5,491,703 +0.10(+1.07%)
Jun 13, 2008 9.311 9.440 9.232 9.365 6,743,213 +0.16(+1.70%)
Jun 12, 2008 9.131 9.315 9.096 9.208 5,915,616 +0.18(+1.99%)
Jun 11, 2008 9.328 9.334 9.011 9.029 6,153,040 -0.30(-3.21%)
Jun 10, 2008 9.315 9.450 9.232 9.328 4,593,476 -0.09(-0.98%)
Jun 09, 2008 9.450 9.517 9.220 9.421 6,368,724 +0.01(+0.06%)
Jun 06, 2008 9.722 9.747 9.390 9.415 9,998,340 -0.41(-4.20%)
Jun 05, 2008 9.685 9.836 9.508 9.828 6,065,704 +0.19(+2.02%)
Jun 04, 2008 9.477 9.747 9.399 9.633 9,670,498 +0.14(+1.44%)
Jun 03, 2008 9.291 9.515 9.181 9.496 14,199,673 +0.26(+2.86%)
Jun 02, 2008 9.535 9.565 9.102 9.232 8,900,871 -0.31(-3.28%)
May 30, 2008 9.357 9.575 9.218 9.544 10,934,968 +0.20(+2.13%)
May 29, 2008 9.176 9.475 9.166 9.345 8,295,961 +0.17(+1.85%)
May 28, 2008 9.058 9.189 9.027 9.176 6,508,783 +0.19(+2.08%)
May 27, 2008 8.843 9.062 8.803 8.988 14,032,294 +0.20(+2.33%)
May 26, 2008 8.867 8.899 8.691 8.784 8,229,049 +0.00(+0.00%)
May 23, 2008 8.867 8.899 8.691 8.784 8,229,049 -0.12(-1.30%)
May 22, 2008 9.060 9.141 8.853 8.899 9,972,393 -0.19(-2.10%)
May 21, 2008 9.425 9.533 9.056 9.091 12,677,043 -0.30(-3.15%)
May 20, 2008 9.405 9.513 9.307 9.386 5,413,660 -0.04(-0.39%)
May 19, 2008 9.778 9.795 9.405 9.423 12,680,886 -0.40(-4.11%)
May 16, 2008 10.03 10.03 9.697 9.826 7,397,422 -0.15(-1.47%)
May 15, 2008 9.803 10.00 9.710 9.973 5,113,375 +0.17(+1.77%)
May 14, 2008 9.863 9.940 9.764 9.799 6,351,702 -0.01(-0.06%)
May 13, 2008 9.884 9.884 9.656 9.805 5,732,598 -0.05(-0.49%)
May 12, 2008 9.656 9.880 9.562 9.853 4,669,146 +0.24(+2.47%)
May 09, 2008 9.633 9.668 9.465 9.616 6,097,085 -0.13(-1.33%)
May 08, 2008 9.701 9.869 9.676 9.745 6,102,731 +0.11(+1.12%)
May 07, 2008 9.791 9.892 9.608 9.637 4,133,603 -0.14(-1.42%)
May 06, 2008 9.753 9.843 9.662 9.776 5,597,035 -0.09(-0.92%)
May 05, 2008 9.961 10.01 9.805 9.867 5,778,437 -0.13(-1.26%)
May 02, 2008 9.689 10.09 9.687 9.992 11,398,441 +0.39(+4.10%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.