Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Fastenal Co (NQ: FAST )

70.75 -0.63 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2009 7.572 7.599 7.379 7.533 6,651,418 -0.02(-0.28%)
Sep 29, 2009 7.632 7.688 7.540 7.554 3,667,205 -0.08(-1.07%)
Sep 28, 2009 7.529 7.688 7.527 7.636 4,940,453 +0.11(+1.47%)
Sep 25, 2009 7.636 7.686 7.486 7.525 4,978,784 -0.07(-0.95%)
Sep 24, 2009 7.718 7.768 7.492 7.597 6,312,557 -0.12(-1.56%)
Sep 23, 2009 7.813 7.827 7.690 7.718 7,061,024 -0.09(-1.20%)
Sep 22, 2009 7.698 7.827 7.614 7.811 7,997,090 +0.20(+2.69%)
Sep 21, 2009 7.544 7.737 7.490 7.607 6,380,328 +0.02(+0.26%)
Sep 18, 2009 7.671 7.700 7.587 7.587 9,095,192 -0.04(-0.54%)
Sep 17, 2009 7.683 7.708 7.560 7.628 6,979,958 -0.02(-0.23%)
Sep 16, 2009 7.488 7.646 7.453 7.646 5,725,540 +0.12(+1.55%)
Sep 15, 2009 7.459 7.539 7.441 7.529 7,418,992 +0.07(+0.91%)
Sep 14, 2009 7.303 7.467 7.291 7.461 5,121,682 +0.10(+1.40%)
Sep 11, 2009 7.260 7.379 7.223 7.358 8,781,978 +0.10(+1.39%)
Sep 10, 2009 7.235 7.282 7.175 7.256 8,132,091 +0.00(+0.00%)
Sep 09, 2009 7.208 7.311 7.118 7.256 9,414,077 +0.02(+0.24%)
Sep 08, 2009 7.268 7.287 7.182 7.239 6,265,785 +0.01(+0.08%)
Sep 04, 2009 7.144 7.278 7.101 7.233 7,828,829 +0.15(+2.12%)
Sep 03, 2009 6.813 7.101 6.813 7.083 11,249,522 +0.35(+5.17%)
Sep 02, 2009 6.766 6.830 6.700 6.735 7,160,319 -0.06(-0.89%)
Sep 01, 2009 7.001 7.293 6.787 6.795 12,596,951 -0.25(-3.56%)
Aug 31, 2009 7.083 7.093 6.945 7.046 4,959,349 -0.09(-1.20%)
Aug 28, 2009 7.272 7.278 7.042 7.132 4,356,446 -0.03(-0.35%)
Aug 27, 2009 7.116 7.215 6.999 7.157 5,239,862 +0.04(+0.57%)
Aug 26, 2009 7.079 7.221 7.036 7.116 5,745,464 +0.00(+0.00%)
Aug 25, 2009 7.255 7.255 7.095 7.116 8,233,615 +0.03(+0.36%)
Aug 24, 2009 7.227 7.270 7.077 7.091 4,236,241 -0.14(-1.99%)
Aug 21, 2009 7.173 7.305 7.083 7.235 6,634,259 +0.16(+2.28%)
Aug 20, 2009 7.011 7.116 6.966 7.073 3,791,828 +0.05(+0.69%)
Aug 19, 2009 6.867 7.064 6.867 7.025 3,601,413 +0.03(+0.45%)
Aug 18, 2009 6.922 7.027 6.906 6.994 4,398,292 +0.09(+1.24%)
Aug 17, 2009 7.079 7.083 6.888 6.908 6,357,522 -0.26(-3.59%)
Aug 14, 2009 7.202 7.233 7.007 7.165 7,639,878 -0.03(-0.43%)
Aug 13, 2009 7.342 7.342 7.130 7.196 5,947,870 -0.12(-1.64%)
Aug 12, 2009 7.223 7.417 7.223 7.316 5,159,027 +0.06(+0.78%)
Aug 11, 2009 7.304 7.318 7.202 7.260 5,261,373 -0.08(-1.11%)
Aug 10, 2009 7.481 7.506 7.301 7.341 5,517,299 -0.14(-1.89%)
Aug 07, 2009 7.281 7.522 7.264 7.483 7,934,073 +0.34(+4.79%)
Aug 06, 2009 7.180 7.219 7.044 7.141 8,647,171 +0.04(+0.57%)
Aug 05, 2009 7.299 7.301 7.015 7.101 13,512,938 -0.20(-2.79%)
Aug 04, 2009 7.235 7.306 7.176 7.304 9,526,297 +0.07(+0.97%)
Aug 03, 2009 6.936 7.293 6.918 7.235 14,945,227 +0.33(+4.75%)
Jul 31, 2009 6.918 7.010 6.881 6.906 5,547,170 +0.00(+0.06%)
Jul 30, 2009 6.976 7.101 6.881 6.903 5,472,863 +0.04(+0.65%)
Jul 29, 2009 6.846 6.955 6.802 6.858 6,912,012 -0.01(-0.20%)
Jul 28, 2009 6.854 6.980 6.759 6.872 7,117,130 -0.05(-0.70%)
Jul 27, 2009 6.893 6.941 6.757 6.920 6,469,152 +0.00(+0.00%)
Jul 24, 2009 6.811 6.934 6.775 6.920 5,695,369 +0.05(+0.71%)
Jul 23, 2009 6.652 6.877 6.613 6.872 9,194,987 +0.18(+2.64%)
Jul 22, 2009 6.650 6.747 6.578 6.695 7,647,874 +0.06(+0.94%)
Jul 21, 2009 6.703 6.703 6.491 6.633 11,028,969 +0.02(+0.32%)
Jul 20, 2009 6.427 6.627 6.427 6.611 7,617,111 +0.19(+2.90%)
Jul 17, 2009 6.376 6.470 6.351 6.425 7,852,380 +0.05(+0.76%)
Jul 16, 2009 6.250 6.402 6.171 6.376 9,420,419 +0.11(+1.70%)
Jul 15, 2009 6.188 6.351 6.173 6.270 10,916,926 +0.12(+2.02%)
Jul 14, 2009 6.106 6.157 6.023 6.145 10,921,473 +0.02(+0.38%)
Jul 13, 2009 6.042 6.188 5.679 6.122 30,212,232 -0.04(-0.63%)
Jul 10, 2009 5.947 6.180 5.922 6.161 19,496,042 +0.21(+3.56%)
Jul 09, 2009 6.058 6.101 5.916 5.949 13,070,228 -0.10(-1.61%)
Jul 08, 2009 5.976 6.077 5.914 6.046 12,395,093 +0.11(+1.90%)
Jul 07, 2009 6.077 6.085 5.924 5.934 13,189,410 -0.17(-2.80%)
Jul 06, 2009 6.176 6.231 6.068 6.105 12,089,060 -0.09(-1.44%)
Jul 02, 2009 6.378 6.407 6.188 6.194 11,372,867 -0.21(-3.22%)
Jul 01, 2009 6.516 6.561 6.388 6.400 10,858,187 -0.04(-0.63%)
Jun 30, 2009 6.479 6.571 6.421 6.440 9,875,917 -0.08(-1.25%)
Jun 29, 2009 6.479 6.547 6.411 6.522 5,765,222 +0.03(+0.48%)
Jun 26, 2009 6.479 6.607 6.462 6.491 8,965,739 -0.03(-0.54%)
Jun 25, 2009 6.472 6.543 6.340 6.526 5,878,321 +0.13(+2.03%)
Jun 24, 2009 6.314 6.492 6.300 6.396 8,220,025 +0.12(+1.86%)
Jun 23, 2009 6.334 6.367 6.229 6.279 7,795,356 +0.03(+0.53%)
Jun 22, 2009 6.371 6.386 6.211 6.246 11,866,765 -0.23(-3.48%)
Jun 19, 2009 6.627 6.627 6.439 6.472 12,862,509 -0.08(-1.19%)
Jun 18, 2009 6.528 6.631 6.407 6.549 9,138,036 +0.01(+0.15%)
Jun 17, 2009 6.505 6.660 6.481 6.539 9,471,571 +0.06(+0.99%)
Jun 16, 2009 6.600 6.602 6.442 6.475 8,789,271 -0.02(-0.24%)
Jun 15, 2009 6.693 6.693 6.415 6.491 10,121,795 -0.25(-3.74%)
Jun 12, 2009 6.873 6.885 6.650 6.743 7,835,451 -0.20(-2.83%)
Jun 11, 2009 6.990 7.023 6.873 6.939 8,678,356 -0.03(-0.36%)
Jun 10, 2009 6.924 7.013 6.807 6.965 12,457,725 +0.05(+0.70%)
Jun 09, 2009 6.772 6.959 6.714 6.916 12,925,465 +0.19(+2.86%)
Jun 08, 2009 6.668 6.790 6.590 6.724 8,290,176 +0.09(+1.29%)
Jun 05, 2009 6.848 6.848 6.594 6.639 9,106,388 -0.09(-1.33%)
Jun 04, 2009 6.897 6.901 6.648 6.728 8,627,126 -0.13(-1.87%)
Jun 03, 2009 6.990 6.897 6.712 6.856 8,307,430 -0.13(-1.92%)
Jun 02, 2009 6.990 7.054 6.942 6.990 10,456,422 -0.03(-0.47%)
Jun 01, 2009 6.615 7.085 6.613 7.023 11,966,973 +0.57(+8.88%)
May 29, 2009 6.376 6.456 6.291 6.450 9,479,775 +0.07(+1.13%)
May 28, 2009 6.400 6.419 6.161 6.378 7,364,069 +0.02(+0.24%)
May 27, 2009 6.598 6.604 6.332 6.363 8,236,578 -0.27(-4.10%)
May 26, 2009 6.227 6.660 6.171 6.635 9,629,776 +0.37(+5.89%)
May 22, 2009 6.272 6.359 6.124 6.266 6,772,759 +0.02(+0.37%)
May 21, 2009 6.392 6.407 6.182 6.242 8,544,738 -0.18(-2.75%)
May 20, 2009 6.609 6.662 6.388 6.419 8,578,415 -0.09(-1.43%)
May 19, 2009 6.604 6.687 6.483 6.512 10,515,886 -0.15(-2.24%)
May 18, 2009 6.539 6.664 6.452 6.662 6,149,584 +0.14(+2.14%)
May 15, 2009 6.390 6.578 6.373 6.522 8,991,094 +0.12(+1.88%)
May 14, 2009 6.450 6.584 6.369 6.402 8,582,520 -0.07(-1.14%)
May 13, 2009 6.745 6.772 6.462 6.475 8,503,582 -0.41(-5.95%)
May 12, 2009 6.928 6.986 6.743 6.885 6,779,722 -0.00(-0.06%)
May 11, 2009 6.875 7.052 6.864 6.889 5,432,469 -0.22(-3.11%)
May 08, 2009 7.205 7.205 6.941 7.110 8,574,079 +0.11(+1.58%)
May 07, 2009 7.077 7.219 6.908 7.000 13,139,679 -0.00(-0.06%)
May 06, 2009 7.392 7.586 6.976 7.004 11,343,103 -0.19(-2.59%)
May 05, 2009 7.339 7.407 7.145 7.190 13,932,714 -0.33(-4.41%)
May 04, 2009 7.466 7.532 7.273 7.522 8,215,184 +0.23(+3.14%)
May 01, 2009 7.390 7.532 7.213 7.293 7,000,488 -0.16(-2.09%)
Apr 30, 2009 7.345 7.829 7.345 7.448 10,172,911 +0.02(+0.31%)
Apr 29, 2009 7.130 7.545 7.116 7.425 8,604,985 +0.34(+4.77%)
Apr 28, 2009 7.134 7.204 7.013 7.087 5,102,869 -0.06(-0.79%)
Apr 27, 2009 7.151 7.301 7.062 7.143 8,178,019 -0.11(-1.50%)
Apr 24, 2009 6.872 7.283 6.802 7.252 13,441,437 +0.39(+5.63%)
Apr 23, 2009 6.860 6.901 6.675 6.866 11,576,611 -0.05(-0.76%)
Apr 22, 2009 6.776 7.077 6.747 6.918 12,567,060 +0.08(+1.16%)
Apr 21, 2009 6.648 6.872 6.623 6.839 8,023,466 +0.16(+2.32%)
Apr 20, 2009 6.796 6.798 6.662 6.683 8,396,704 -0.24(-3.45%)
Apr 17, 2009 6.943 6.996 6.846 6.922 10,531,708 -0.02(-0.31%)
Apr 16, 2009 6.936 6.969 6.732 6.943 9,224,498 +0.10(+1.42%)
Apr 15, 2009 6.699 6.872 6.677 6.846 9,532,591 +0.06(+0.86%)
Apr 14, 2009 7.196 7.252 6.732 6.788 24,742,428 -0.63(-8.43%)
Apr 13, 2009 7.390 7.514 7.167 7.413 10,701,069 -0.05(-0.65%)
Apr 09, 2009 7.155 7.485 7.114 7.462 15,589,348 +0.41(+5.84%)
Apr 08, 2009 6.994 7.101 6.835 7.050 10,216,363 +0.09(+1.28%)
Apr 07, 2009 7.184 7.240 6.891 6.961 11,424,580 -0.28(-3.86%)
Apr 06, 2009 7.087 7.248 7.027 7.240 10,492,875 +0.06(+0.78%)
Apr 03, 2009 6.858 7.184 6.846 7.184 12,793,021 +0.27(+3.87%)
Apr 02, 2009 6.522 6.988 6.503 6.916 13,697,518 +0.52(+8.17%)
Apr 01, 2009 6.191 6.413 6.019 6.394 16,341,109 +0.15(+2.41%)
Mar 31, 2009 6.233 6.361 6.037 6.243 11,386,530 +0.06(+0.89%)
Mar 30, 2009 6.359 6.398 6.029 6.188 9,782,589 -0.30(-4.64%)
Mar 26, 2009 6.310 6.541 6.247 6.489 11,100,949 +0.22(+3.56%)
Mar 25, 2009 6.268 6.623 6.085 6.266 14,551,341 -0.02(-0.37%)
Mar 24, 2009 6.124 6.464 6.116 6.289 15,216,733 +0.11(+1.73%)
Mar 23, 2009 5.909 6.190 5.695 6.182 12,031,094 +0.51(+9.08%)
Mar 20, 2009 5.681 5.883 5.662 5.668 13,397,588 -0.04(-0.78%)
Mar 19, 2009 5.701 5.759 5.604 5.712 9,584,954 +0.01(+0.20%)
Mar 18, 2009 5.555 5.782 5.429 5.701 8,525,903 +0.13(+2.41%)
Mar 17, 2009 5.444 5.594 5.320 5.567 12,693,256 +0.17(+3.13%)
Mar 16, 2009 5.697 5.773 5.345 5.398 19,378,136 -0.32(-5.57%)
Mar 13, 2009 5.848 5.889 5.606 5.716 12,703,016 -0.10(-1.67%)
Mar 12, 2009 5.555 5.817 5.439 5.813 10,270,843 +0.25(+4.58%)
Mar 11, 2009 5.538 5.627 5.444 5.559 10,110,541 +0.09(+1.71%)
Mar 10, 2009 5.130 5.466 5.075 5.466 11,667,286 +0.39(+7.61%)
Mar 09, 2009 5.081 5.301 5.052 5.079 9,536,974 -0.04(-0.83%)
Mar 06, 2009 5.206 5.301 5.023 5.122 12,939,330 -0.11(-2.15%)
Mar 05, 2009 5.456 5.483 5.202 5.235 15,087,925 -0.28(-5.10%)
Mar 04, 2009 5.743 5.753 5.312 5.516 17,651,542 -0.02(-0.42%)
Mar 02, 2009 5.757 5.821 5.497 5.540 13,049,483 -0.31(-5.28%)
Feb 27, 2009 5.806 5.918 5.710 5.848 11,718,098 +0.01(+0.10%)
Feb 26, 2009 6.048 6.085 5.835 5.842 8,831,061 -0.08(-1.38%)
Feb 25, 2009 6.042 6.110 5.900 5.924 17,618,478 -0.13(-2.21%)
Feb 24, 2009 5.819 6.069 5.800 6.058 15,930,443 +0.30(+5.12%)
Feb 23, 2009 6.262 6.297 5.743 5.763 15,601,312 -0.49(-7.80%)
Feb 20, 2009 6.338 6.349 6.165 6.250 12,801,339 -0.04(-0.62%)
Feb 19, 2009 6.637 6.782 6.289 6.289 11,535,558 -0.33(-4.96%)
Feb 18, 2009 6.431 6.677 6.400 6.617 11,597,052 +0.23(+3.68%)
Feb 17, 2009 6.578 6.578 6.277 6.382 8,576,978 -0.31(-4.70%)
Feb 13, 2009 6.870 6.961 6.697 6.697 5,518,303 -0.17(-2.46%)
Feb 12, 2009 6.648 6.891 6.571 6.866 6,953,250 +0.15(+2.29%)
Feb 11, 2009 7.048 7.058 6.646 6.712 10,531,049 -0.26(-3.74%)
Feb 10, 2009 7.264 7.333 6.888 6.973 7,588,576 -0.30(-4.08%)
Feb 09, 2009 7.114 7.306 7.012 7.269 6,167,532 +0.08(+1.08%)
Feb 06, 2009 6.733 7.192 6.710 7.192 12,552,320 +0.48(+7.16%)
Feb 05, 2009 6.506 6.748 6.434 6.711 12,281,567 +0.08(+1.23%)
Feb 04, 2009 6.708 6.717 6.496 6.630 21,721,620 -0.24(-3.52%)
Feb 03, 2009 6.622 6.899 6.518 6.872 8,428,026 +0.22(+3.35%)
Feb 02, 2009 6.529 6.719 6.493 6.649 6,819,355 +0.03(+0.44%)
Jan 30, 2009 6.750 6.837 6.504 6.620 11,936,858 -0.11(-1.67%)
Jan 29, 2009 6.868 6.983 6.677 6.733 9,790,100 -0.20(-2.82%)
Jan 28, 2009 6.661 7.002 6.659 6.928 12,677,337 +0.23(+3.44%)
Jan 27, 2009 6.303 6.733 6.295 6.698 16,176,804 +0.38(+6.07%)
Jan 26, 2009 6.264 6.454 6.229 6.314 10,492,530 +0.03(+0.40%)
Jan 23, 2009 6.148 6.400 6.107 6.289 7,000,172 +0.04(+0.71%)
Jan 22, 2009 6.195 6.362 6.084 6.245 11,234,836 -0.01(-0.15%)
Jan 21, 2009 6.312 6.376 6.008 6.254 18,495,394 -0.12(-1.85%)
Jan 20, 2009 6.539 6.770 6.309 6.373 18,339,112 -0.05(-0.75%)
Jan 16, 2009 6.520 6.533 6.320 6.421 16,908,264 -0.01(-0.15%)
Jan 15, 2009 6.332 6.593 6.148 6.431 13,990,164 +0.29(+4.76%)
Jan 14, 2009 6.247 6.276 6.094 6.138 9,459,114 -0.22(-3.41%)
Jan 13, 2009 6.276 6.425 6.218 6.355 8,468,962 +0.04(+0.58%)
Jan 12, 2009 6.438 6.456 6.256 6.318 8,819,908 -0.08(-1.24%)
Jan 09, 2009 6.208 6.537 6.198 6.398 11,274,900 -0.11(-1.67%)
Jan 08, 2009 6.615 6.646 6.411 6.506 14,242,454 -0.30(-4.47%)
Jan 07, 2009 6.894 6.907 6.686 6.810 8,457,851 -0.17(-2.44%)
Jan 06, 2009 7.008 7.037 6.816 6.981 10,209,242 -0.07(-0.99%)
Jan 05, 2009 6.919 7.128 6.849 7.050 8,728,310 -0.02(-0.30%)
Jan 02, 2009 6.795 7.124 6.586 7.072 11,222,900 +0.32(+4.76%)
Dec 31, 2008 6.489 6.787 6.413 6.750 0 +0.25(+3.84%)
Dec 30, 2008 6.334 6.506 6.221 6.500 7,454,152 +0.24(+3.77%)
Dec 29, 2008 6.508 6.527 6.158 6.264 7,142,903 -0.33(-4.94%)
Dec 26, 2008 6.543 6.651 6.491 6.589 2,953,113 +0.05(+0.71%)
Dec 24, 2008 6.429 6.562 6.324 6.543 2,416,931 +0.11(+1.72%)
Dec 23, 2008 6.496 6.600 6.324 6.433 6,509,273 -0.03(-0.42%)
Dec 22, 2008 6.578 6.725 6.285 6.460 8,389,393 -0.12(-1.80%)
Dec 19, 2008 6.816 6.824 6.493 6.578 11,549,142 +0.01(+0.18%)
Dec 18, 2008 6.422 6.694 6.422 6.566 11,493,477 -0.04(-0.64%)
Dec 17, 2008 6.582 6.725 6.514 6.609 13,502,486 -0.07(-1.04%)
Dec 16, 2008 6.243 6.746 6.243 6.679 18,515,374 +0.44(+6.98%)
Dec 15, 2008 6.324 6.342 6.132 6.243 11,323,120 +0.06(+1.03%)
Dec 12, 2008 6.068 6.332 5.972 6.179 15,183,105 -0.02(-0.31%)
Dec 11, 2008 6.646 6.646 6.028 6.198 15,984,706 -0.52(-7.70%)
Dec 10, 2008 7.006 7.112 6.638 6.715 13,540,680 -0.20(-2.94%)
Dec 09, 2008 6.930 7.041 6.762 6.919 12,311,605 -0.12(-1.73%)
Dec 08, 2008 6.890 7.186 6.890 7.041 10,261,655 +0.17(+2.42%)
Dec 05, 2008 6.297 6.928 6.220 6.874 9,466,249 +0.52(+8.17%)
Dec 04, 2008 6.345 6.591 6.247 6.355 12,560,823 -0.12(-1.83%)
Dec 03, 2008 6.197 6.508 5.826 6.473 27,563,668 -0.04(-0.66%)
Dec 02, 2008 6.646 6.831 6.188 6.516 19,756,338 -0.03(-0.47%)
Dec 01, 2008 7.181 7.249 6.545 6.547 11,948,719 -0.90(-12.05%)
Nov 28, 2008 7.351 7.465 7.237 7.444 3,136,550 +0.04(+0.50%)
Nov 26, 2008 7.098 7.522 7.063 7.407 12,869,168 +0.17(+2.41%)
Nov 25, 2008 7.301 7.421 7.013 7.234 11,705,208 +0.01(+0.11%)
Nov 24, 2008 7.056 7.311 6.928 7.226 13,821,298 +0.35(+5.03%)
Nov 21, 2008 6.311 6.882 6.205 6.880 13,996,342 +0.63(+10.05%)
Nov 20, 2008 6.234 6.702 6.191 6.252 16,111,608 -0.02(-0.31%)
Nov 19, 2008 6.598 6.663 6.257 6.271 11,018,498 -0.35(-5.31%)
Nov 18, 2008 6.367 6.644 6.223 6.623 15,456,439 +0.25(+3.94%)
Nov 17, 2008 6.400 6.733 6.309 6.371 9,171,563 -0.07(-1.08%)
Nov 14, 2008 6.930 7.036 6.429 6.441 14,421,089 -0.61(-8.69%)
Nov 13, 2008 6.313 7.069 6.099 7.054 21,076,818 +0.68(+10.68%)
Nov 12, 2008 6.665 6.768 6.348 6.373 22,721,146 -0.58(-8.37%)
Nov 11, 2008 6.959 7.125 6.588 6.955 13,945,246 -0.01(-0.17%)
Nov 10, 2008 7.262 7.309 6.793 6.967 8,864,417 -0.08(-1.15%)
Nov 07, 2008 6.843 7.092 6.789 7.048 9,029,932 +0.31(+4.65%)
Nov 06, 2008 7.121 7.315 6.702 6.735 14,568,834 -0.40(-5.63%)
Nov 05, 2008 7.684 7.726 7.125 7.137 17,738,254 -0.95(-11.74%)
Nov 04, 2008 8.009 8.212 7.856 8.086 8,757,762 +0.11(+1.38%)
Nov 03, 2008 7.989 8.074 7.823 7.976 11,169,694 +0.19(+2.48%)
Oct 31, 2008 7.755 7.906 7.578 7.782 13,883,256 +0.09(+1.11%)
Oct 30, 2008 7.732 7.924 7.448 7.697 12,716,715 +0.14(+1.79%)
Oct 29, 2008 7.069 7.947 6.947 7.562 22,476,130 +0.56(+8.04%)
Oct 28, 2008 6.366 7.015 6.172 7.000 14,762,196 +0.84(+13.62%)
Oct 27, 2008 6.184 6.501 6.093 6.161 14,564,142 -0.01(-0.19%)
Oct 24, 2008 6.176 6.526 6.139 6.172 15,978,177 -0.53(-7.96%)
Oct 23, 2008 6.746 6.773 6.309 6.706 25,140,888 +0.01(+0.17%)
Oct 22, 2008 7.007 7.133 6.456 6.694 19,473,874 -0.51(-7.03%)
Oct 21, 2008 7.564 7.779 7.185 7.201 14,805,480 -0.48(-6.22%)
Oct 20, 2008 7.537 7.682 7.280 7.678 10,483,635 +0.37(+5.02%)
Oct 17, 2008 7.019 7.597 6.971 7.311 16,991,520 +0.17(+2.41%)
Oct 16, 2008 6.844 7.179 6.493 7.139 20,562,652 +0.33(+4.89%)
Oct 15, 2008 7.349 7.539 6.696 6.806 12,684,512 -0.83(-10.88%)
Oct 14, 2008 8.273 8.407 7.363 7.638 19,707,592 -0.19(-2.37%)
Oct 13, 2008 7.645 7.900 7.239 7.823 21,831,916 +0.63(+8.73%)
Oct 10, 2008 6.860 7.431 6.524 7.195 30,939,844 +0.20(+2.82%)
Oct 09, 2008 7.174 7.523 6.974 6.998 18,554,542 -0.13(-1.76%)
Oct 08, 2008 7.029 7.467 6.731 7.123 31,793,844 -0.02(-0.30%)
Oct 07, 2008 7.781 7.982 7.145 7.145 24,423,708 -0.67(-8.56%)
Oct 06, 2008 7.740 7.912 7.179 7.813 29,592,470 -0.30(-3.67%)
Oct 03, 2008 8.531 8.710 8.040 8.111 25,414,156 -0.17(-2.08%)
Oct 02, 2008 8.641 8.656 8.105 8.283 30,061,630 -0.46(-5.30%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.