Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Fastenal Co (NQ: FAST )

Historical Prices