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

LKQ Corp (NQ: LKQ )

41.79 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 2.673 2.721 2.613 2.652 4,044,605 -0.01(-0.44%)
Jan 30, 2006 2.594 2.682 2.557 2.664 17,838,548 +0.08(+3.15%)
Jan 27, 2006 2.483 2.594 2.477 2.582 2,018,115 +0.10(+3.99%)
Jan 26, 2006 2.447 2.516 2.411 2.483 1,635,733 +0.05(+1.94%)
Jan 25, 2006 2.381 2.441 2.364 2.436 960,167 +0.05(+2.02%)
Jan 24, 2006 2.388 2.417 2.317 2.388 3,190,933 +0.09(+4.11%)
Jan 23, 2006 2.260 2.302 2.225 2.293 1,466,396 +0.05(+2.37%)
Jan 20, 2006 2.340 2.344 2.213 2.240 867,204 -0.08(-3.55%)
Jan 19, 2006 2.276 2.355 2.270 2.323 780,678 +0.07(+2.98%)
Jan 18, 2006 2.221 2.274 2.219 2.256 562,137 -0.01(-0.26%)
Jan 17, 2006 2.329 2.329 2.184 2.261 625,068 +1.12(+97.73%)
Jan 13, 2006 1.156 1.164 1.136 1.144 950,257 -0.01(-0.51%)
Jan 12, 2006 1.177 1.187 1.148 1.150 976,192 -0.03(-2.77%)
Jan 11, 2006 1.166 1.182 1.135 1.182 1,306,105 +0.03(+2.93%)
Jan 10, 2006 1.206 1.206 1.136 1.149 2,911,149 -0.05(-4.02%)
Jan 09, 2006 1.186 1.231 1.186 1.197 3,377,923 +0.02(+1.50%)
Jan 06, 2006 1.144 1.179 1.144 1.179 2,588,691 +0.04(+3.09%)
Jan 05, 2006 1.126 1.158 1.113 1.144 4,607,087 +0.02(+2.05%)
Jan 04, 2006 1.114 1.153 1.111 1.121 3,060,733 +0.00(+0.34%)
Jan 03, 2006 1.032 1.123 1.028 1.117 5,818,795 +0.10(+9.44%)
Dec 30, 2005 1.032 1.032 1.006 1.020 625,747 -0.00(-0.46%)
Dec 29, 2005 1.032 1.035 1.023 1.025 536,439 -0.00(-0.23%)
Dec 28, 2005 1.036 1.037 1.025 1.028 710,729 -0.00(-0.09%)
Dec 27, 2005 1.039 1.041 1.027 1.028 765,857 -0.00(-0.23%)
Dec 23, 2005 1.018 1.039 1.018 1.031 499,096 +0.01(+0.75%)
Dec 22, 2005 1.022 1.028 1.004 1.023 1,096,787 +0.01(+1.14%)
Dec 21, 2005 1.020 1.026 1.004 1.012 728,302 -0.01(-0.58%)
Dec 20, 2005 1.011 1.027 1.005 1.018 812,139 +0.01(+1.20%)
Dec 19, 2005 1.023 1.023 1.002 1.005 784,219 -0.02(-1.50%)
Dec 16, 2005 0.9948 1.026 0.9948 1.021 2,104,038 +0.03(+3.37%)
Dec 15, 2005 1.002 1.003 0.9701 0.9875 1,434,087 -0.02(-2.19%)
Dec 14, 2005 0.9931 1.014 0.9758 1.010 1,564,334 -0.02(-1.58%)
Dec 13, 2005 1.031 1.032 1.008 1.026 705,326 +0.00(+0.00%)
Dec 12, 2005 1.044 1.044 1.018 1.026 1,000,983 -0.01(-1.19%)
Dec 09, 2005 1.050 1.051 1.034 1.038 1,154,485 -0.00(-0.45%)
Dec 08, 2005 1.025 1.050 1.025 1.043 1,040,175 +0.01(+1.26%)
Dec 07, 2005 1.046 1.046 1.021 1.030 800,333 -0.00(-0.11%)
Dec 06, 2005 1.020 1.045 1.008 1.031 1,114,038 +0.02(+2.25%)
Dec 05, 2005 0.9904 1.011 0.9795 1.008 953,997 +0.00(+0.41%)
Dec 02, 2005 0.9937 1.008 0.9710 1.004 740,286 +0.01(+1.49%)
Dec 01, 2005 0.9742 0.9934 0.9630 0.9895 1,570,228 +0.03(+3.01%)
Nov 30, 2005 0.9530 0.9733 0.9471 0.9606 2,268,007 +0.00(+0.09%)
Nov 29, 2005 0.9822 0.9922 0.9506 0.9598 899,123 -0.02(-1.90%)
Nov 28, 2005 0.9612 0.9845 0.9612 0.9783 4,447,563 -0.00(-0.27%)
Nov 25, 2005 0.9916 0.9945 0.9810 0.9810 490,505 -0.01(-0.72%)
Nov 23, 2005 0.9813 0.9934 0.9769 0.9881 1,495,305 +0.01(+0.54%)
Nov 22, 2005 0.9589 0.9928 0.9589 0.9828 4,287,199 -0.04(-4.17%)
Nov 21, 2005 0.9875 1.028 0.9447 1.026 1,749,717 +0.04(+3.76%)
Nov 18, 2005 0.9760 0.9925 0.9716 0.9884 1,296,826 +0.02(+1.76%)
Nov 17, 2005 0.9577 0.9742 0.9468 0.9713 809,875 +0.02(+1.79%)
Nov 16, 2005 0.9556 0.9574 0.9211 0.9542 1,263,571 +0.01(+0.56%)
Nov 15, 2005 0.9751 0.9792 0.9425 0.9489 1,386,515 -0.03(-2.63%)
Nov 14, 2005 0.9990 0.9990 0.9660 0.9745 1,753,279 -0.00(-0.33%)
Nov 11, 2005 0.9813 1.007 0.9651 0.9777 1,209,961 -0.01(-1.16%)
Nov 10, 2005 0.9654 0.9919 0.9550 0.9892 2,039,225 +0.03(+2.91%)
Nov 09, 2005 0.9344 0.9654 0.9300 0.9612 1,742,313 +0.03(+2.87%)
Nov 08, 2005 0.9462 0.9468 0.9294 0.9344 1,496,789 -0.01(-1.03%)
Nov 07, 2005 0.9105 0.9462 0.8755 0.9441 764,330 +0.04(+4.50%)
Nov 04, 2005 0.8976 0.9035 0.8696 0.9035 630,344 +0.01(+0.59%)
Nov 03, 2005 0.9035 0.9347 0.8931 0.8982 1,065,491 +0.00(+0.07%)
Nov 02, 2005 0.8790 0.9067 0.8766 0.8976 1,018,251 +0.02(+1.94%)
Nov 01, 2005 0.8931 0.8931 0.8707 0.8805 1,100,511 -0.01(-1.42%)
Oct 31, 2005 0.8475 0.9005 0.8475 0.8931 2,537,965 +0.05(+5.65%)
Oct 28, 2005 0.8330 0.8737 0.8253 0.8454 2,135,266 +0.01(+1.27%)
Oct 27, 2005 0.8790 0.8790 0.8312 0.8348 1,776,933 -0.04(-4.81%)
Oct 26, 2005 0.8772 0.8864 0.8681 0.8769 975,480 +0.00(+0.44%)
Oct 25, 2005 0.8722 0.8878 0.8595 0.8731 1,048,334 +0.00(+0.41%)
Oct 24, 2005 0.8557 0.8719 0.8548 0.8696 1,119,051 +0.02(+1.93%)
Oct 21, 2005 0.8554 0.8595 0.8466 0.8531 927,281 -0.00(-0.03%)
Oct 20, 2005 0.8436 0.8654 0.8436 0.8534 2,601,167 +0.01(+0.91%)
Oct 19, 2005 0.8460 0.8534 0.8348 0.8457 2,401,010 -0.00(-0.52%)
Oct 18, 2005 0.8516 0.8584 0.8454 0.8501 1,194,356 -0.01(-0.83%)
Oct 17, 2005 0.8572 0.8707 0.8504 0.8572 998,176 -0.01(-0.68%)
Oct 14, 2005 0.8654 0.8722 0.8501 0.8631 658,612 +0.00(+0.24%)
Oct 13, 2005 0.8643 0.8784 0.8548 0.8610 2,339,936 +0.00(+0.14%)
Oct 12, 2005 0.8557 0.8666 0.8475 0.8598 3,867,173 +0.00(+0.24%)
Oct 11, 2005 0.8814 0.8814 0.8404 0.8578 4,985,232 -0.02(-2.38%)
Oct 10, 2005 0.8993 0.8993 0.8666 0.8787 1,890,345 -0.02(-2.26%)
Oct 07, 2005 0.8707 0.8990 0.8666 0.8990 980,933 +0.04(+4.27%)
Oct 06, 2005 0.8746 0.8911 0.8525 0.8622 1,211,819 -0.01(-0.71%)
Oct 05, 2005 0.8976 0.8976 0.8678 0.8684 1,377,687 -0.02(-2.71%)
Oct 04, 2005 0.8870 0.8967 0.8825 0.8926 1,262,672 +0.01(+0.77%)
Oct 03, 2005 0.8887 0.9061 0.8843 0.8858 1,372,004 -0.00(-0.50%)
Sep 30, 2005 0.9017 0.9025 0.8873 0.8902 3,609,114 -0.01(-1.53%)
Sep 29, 2005 0.8843 0.9117 0.8843 0.9041 10,210,781 +0.04(+5.21%)
Sep 28, 2005 0.8548 0.8628 0.8430 0.8592 1,407,201 +0.01(+0.66%)
Sep 27, 2005 0.8253 0.8604 0.8224 0.8536 1,232,699 +0.03(+3.13%)
Sep 26, 2005 0.8339 0.8339 0.8209 0.8277 871,678 -0.00(-0.25%)
Sep 23, 2005 0.8298 0.8424 0.8115 0.8298 387,245 +0.01(+0.79%)
Sep 22, 2005 0.8233 0.8253 0.7888 0.8233 578,659 +0.02(+1.97%)
Sep 21, 2005 0.8230 0.8253 0.7758 0.8074 1,777,612 -0.02(-2.70%)
Sep 20, 2005 0.8625 0.8625 0.8133 0.8298 1,149,125 -0.03(-3.79%)
Sep 19, 2005 0.8696 0.8696 0.8460 0.8625 664,184 -0.01(-1.08%)
Sep 16, 2005 0.8557 0.8740 0.8453 0.8719 1,090,952 +0.02(+2.71%)
Sep 15, 2005 0.8684 0.8825 0.8475 0.8489 1,073,447 -0.02(-2.21%)
Sep 14, 2005 0.8899 0.8931 0.8666 0.8681 644,575 -0.02(-2.19%)
Sep 13, 2005 0.8890 0.8961 0.8802 0.8875 530,434 -0.01(-0.76%)
Sep 12, 2005 0.8811 0.8985 0.8758 0.8943 1,175,298 +0.01(+1.54%)
Sep 09, 2005 0.8799 0.8884 0.8749 0.8808 1,296,775 -0.00(-0.47%)
Sep 08, 2005 0.8784 0.8881 0.8643 0.8849 703,079 -0.00(-0.27%)
Sep 07, 2005 0.8495 0.8899 0.8495 0.8873 1,444,146 +0.03(+3.94%)
Sep 06, 2005 0.8236 0.8592 0.8236 0.8536 1,367,780 +0.03(+3.21%)
Sep 02, 2005 0.8763 0.8766 0.8041 0.8271 3,132,306 -0.06(-6.47%)
Sep 01, 2005 0.9282 0.9394 0.8775 0.8843 1,457,190 -0.04(-4.09%)
Aug 31, 2005 0.9094 0.9403 0.8973 0.9220 1,257,821 +0.01(+0.64%)
Aug 30, 2005 0.9088 0.9214 0.8893 0.9161 791,089 +0.01(+1.07%)
Aug 29, 2005 0.9055 0.9111 0.8634 0.9064 1,594,272 -0.01(-0.65%)
Aug 26, 2005 0.9477 0.9477 0.9032 0.9123 791,029 -0.03(-3.28%)
Aug 25, 2005 0.9185 0.9521 0.9158 0.9433 3,146,851 +0.02(+2.66%)
Aug 24, 2005 0.9132 0.9241 0.9041 0.9188 1,996,530 +0.00(+0.00%)
Aug 23, 2005 0.9085 0.9241 0.9003 0.9188 914,254 +0.01(+1.17%)
Aug 22, 2005 0.9014 0.9123 0.8905 0.9082 831,756 +0.02(+1.75%)
Aug 19, 2005 0.8926 0.9008 0.8825 0.8926 355,025 +0.00(+0.00%)
Aug 18, 2005 0.9108 0.9114 0.8622 0.8926 1,834,173 -0.02(-2.13%)
Aug 17, 2005 0.9023 0.9179 0.9008 0.9120 757,316 +0.01(+0.88%)
Aug 16, 2005 0.9049 0.9070 0.8917 0.9041 1,380,392 -0.00(-0.03%)
Aug 15, 2005 0.8687 0.9043 0.8610 0.9043 792,268 +0.03(+3.09%)
Aug 12, 2005 0.8622 0.8819 0.8542 0.8772 845,640 +0.02(+1.74%)
Aug 11, 2005 0.8183 0.8663 0.8165 0.8622 1,273,011 +0.04(+4.58%)
Aug 10, 2005 0.9017 0.9138 0.8183 0.8245 2,479,088 -0.07(-8.23%)
Aug 09, 2005 0.9114 0.9114 0.8891 0.8985 757,189 -0.01(-0.81%)
Aug 08, 2005 0.9029 0.9111 0.8893 0.9058 924,346 +0.01(+1.32%)
Aug 05, 2005 0.8911 0.8985 0.8831 0.8940 1,298,260 -0.00(-0.30%)
Aug 04, 2005 0.9232 0.9232 0.8787 0.8967 1,333,745 -0.03(-3.31%)
Aug 03, 2005 0.9285 0.9365 0.9153 0.9273 868,718 -0.01(-1.07%)
Aug 02, 2005 0.9188 0.9394 0.8996 0.9374 1,471,693 +0.02(+2.58%)
Aug 01, 2005 0.9108 0.9209 0.9091 0.9138 3,073,251 +0.01(+0.65%)
Jul 29, 2005 0.9138 0.9241 0.8940 0.9079 2,574,265 +0.01(+1.55%)
Jul 28, 2005 0.8769 0.8990 0.8731 0.8940 3,154,714 +0.04(+4.59%)
Jul 27, 2005 0.8737 0.8737 0.8265 0.8548 2,224,845 +0.00(+0.52%)
Jul 26, 2005 0.8696 0.8704 0.8489 0.8504 2,365,838 +0.00(+0.35%)
Jul 25, 2005 0.8298 0.8637 0.8292 0.8475 5,275,079 +0.03(+3.98%)
Jul 22, 2005 0.8103 0.8230 0.7800 0.8150 751,388 +0.01(+0.91%)
Jul 21, 2005 0.8127 0.8203 0.7741 0.8077 505,533 -0.00(-0.54%)
Jul 20, 2005 0.7894 0.8218 0.7826 0.8121 609,581 +0.01(+1.85%)
Jul 19, 2005 0.7729 0.8015 0.7729 0.7973 768,741 +0.02(+3.17%)
Jul 18, 2005 0.8103 0.8103 0.7664 0.7729 1,280,881 -0.03(-4.24%)
Jul 15, 2005 0.8077 0.8109 0.8003 0.8071 943,913 -0.01(-1.16%)
Jul 14, 2005 0.8357 0.8366 0.8103 0.8165 446,495 -0.02(-1.81%)
Jul 13, 2005 0.8398 0.8398 0.8256 0.8315 547,795 -0.01(-0.74%)
Jul 12, 2005 0.8416 0.8433 0.8283 0.8377 1,450,948 -0.00(-0.11%)
Jul 11, 2005 0.8253 0.8386 0.8245 0.8386 1,574,435 +0.02(+2.34%)
Jul 08, 2005 0.8245 0.8253 0.7962 0.8195 749,412 +0.01(+0.72%)
Jul 07, 2005 0.7953 0.8253 0.7915 0.8136 717,717 +0.01(+1.14%)
Jul 06, 2005 0.8150 0.8224 0.8006 0.8044 852,408 -0.01(-0.76%)
Jul 05, 2005 0.7870 0.8106 0.7820 0.8106 765,009 +0.03(+3.50%)
Jul 01, 2005 0.7959 0.7959 0.7605 0.7832 517,356 -0.02(-2.14%)
Jun 30, 2005 0.7944 0.8044 0.7900 0.8003 523,895 +0.00(+0.00%)
Jun 29, 2005 0.8024 0.8044 0.7965 0.8003 799,740 -0.00(-0.29%)
Jun 28, 2005 0.7894 0.8032 0.7797 0.8027 610,599 +0.01(+1.57%)
Jun 27, 2005 0.7856 0.7947 0.7614 0.7903 792,615 +0.00(+0.37%)
Jun 24, 2005 0.7749 0.8032 0.7605 0.7873 2,763,295 +0.02(+2.10%)
Jun 23, 2005 0.8144 0.8144 0.7458 0.7711 1,057,544 -0.03(-3.93%)
Jun 22, 2005 0.8009 0.8121 0.8009 0.8027 1,147,420 -0.00(-0.04%)
Jun 21, 2005 0.8195 0.8195 0.7965 0.8029 711,280 -0.02(-1.98%)
Jun 20, 2005 0.8121 0.8195 0.8003 0.8192 517,433 +0.01(+0.65%)
Jun 17, 2005 0.8227 0.8268 0.8024 0.8139 973,300 -0.01(-1.39%)
Jun 16, 2005 0.7944 0.8271 0.7944 0.8253 1,742,872 +0.03(+3.70%)
Jun 15, 2005 0.7876 0.7962 0.7782 0.7959 1,768,019 +0.00(+0.56%)
Jun 14, 2005 0.7979 0.7979 0.7761 0.7915 917,290 -0.00(-0.33%)
Jun 13, 2005 0.7959 0.8035 0.7814 0.7941 2,524,310 +0.00(+0.45%)
Jun 10, 2005 0.7746 0.7979 0.7732 0.7906 3,676,828 +0.02(+2.48%)
Jun 09, 2005 0.7449 0.7744 0.7369 0.7714 8,290,480 +0.03(+3.56%)
Jun 08, 2005 0.7284 0.7511 0.7284 0.7449 571,551 +0.01(+1.49%)
Jun 07, 2005 0.7517 0.7546 0.7296 0.7340 1,968,415 -0.02(-2.28%)
Jun 06, 2005 0.7216 0.7531 0.7163 0.7511 1,505,219 +0.03(+3.92%)
Jun 03, 2005 0.7166 0.7269 0.7139 0.7228 704,487 -0.00(-0.24%)
Jun 02, 2005 0.7349 0.7425 0.7213 0.7245 1,389,518 -0.01(-1.40%)
Jun 01, 2005 0.7334 0.7393 0.7281 0.7349 1,277,905 +0.00(+0.44%)
May 31, 2005 0.7322 0.7420 0.7210 0.7316 1,160,939 -0.00(-0.32%)
May 27, 2005 0.7517 0.7517 0.7310 0.7340 1,261,307 -0.02(-2.08%)
May 26, 2005 0.7095 0.7502 0.7095 0.7496 2,307,656 +0.04(+5.30%)
May 25, 2005 0.7083 0.7163 0.7015 0.7119 1,010,448 +0.01(+0.79%)
May 24, 2005 0.7296 0.7310 0.7045 0.7063 3,184,712 -0.02(-2.80%)
May 23, 2005 0.7074 0.7363 0.6974 0.7266 3,273,553 +0.03(+4.27%)
May 20, 2005 0.6750 0.7030 0.6744 0.6968 1,904,517 +0.02(+3.01%)
May 19, 2005 0.6824 0.6824 0.6579 0.6765 976,175 -0.01(-0.74%)
May 18, 2005 0.6685 0.6927 0.6659 0.6815 1,718,302 +0.02(+2.39%)
May 17, 2005 0.6700 0.6706 0.6529 0.6656 781,683 -0.00(-0.18%)
May 16, 2005 0.6508 0.6735 0.6508 0.6668 488,825 +0.01(+1.66%)
May 13, 2005 0.6718 0.6780 0.6426 0.6559 383,293 -0.02(-2.54%)
May 12, 2005 0.6727 0.6780 0.6638 0.6730 731,075 +0.01(+1.65%)
May 11, 2005 0.6735 0.6735 0.6406 0.6620 566,200 -0.01(-1.71%)
May 10, 2005 0.6529 0.6768 0.6506 0.6735 1,209,351 +0.01(+2.01%)
May 09, 2005 0.6532 0.6615 0.6411 0.6603 1,557,591 +0.01(+1.82%)
May 06, 2005 0.6544 0.6544 0.6355 0.6485 762,253 +0.01(+1.01%)
May 05, 2005 0.6853 0.6948 0.6420 0.6420 1,868,785 -0.05(-7.12%)
May 04, 2005 0.6759 0.6927 0.6759 0.6912 946,644 +0.01(+1.74%)
May 03, 2005 0.6809 0.6836 0.6603 0.6794 2,248,364 +0.01(+1.45%)
May 02, 2005 0.5981 0.6868 0.5957 0.6697 5,276,470 +0.08(+12.81%)
Apr 29, 2005 0.5895 0.5960 0.5887 0.5937 1,285,003 +0.00(+0.70%)
Apr 28, 2005 0.6013 0.6096 0.5701 0.5895 2,536,074 +0.02(+3.31%)
Apr 27, 2005 0.5571 0.5807 0.5571 0.5707 93,471 +0.01(+1.41%)
Apr 26, 2005 0.5881 0.5892 0.5601 0.5627 216,102 -0.02(-3.93%)
Apr 25, 2005 0.5925 0.5940 0.5830 0.5857 199,224 -0.00(-0.65%)
Apr 22, 2005 0.5872 0.5940 0.5754 0.5895 748,275 +0.00(+0.00%)
Apr 21, 2005 0.5748 0.5969 0.5710 0.5895 476,510 +0.02(+2.72%)
Apr 20, 2005 0.5698 0.5839 0.5662 0.5739 521,113 -0.00(-0.15%)
Apr 19, 2005 0.5819 0.5940 0.5710 0.5748 256,651 +0.00(+0.00%)
Apr 18, 2005 0.5716 0.5780 0.5601 0.5748 365,610 +0.01(+1.19%)
Apr 15, 2005 0.5668 0.5769 0.5595 0.5680 412,647 +0.01(+0.89%)
Apr 14, 2005 0.5951 0.5951 0.5630 0.5630 475,026 -0.03(-5.40%)
Apr 13, 2005 0.6128 0.6193 0.5951 0.5951 167,504 -0.02(-3.86%)
Apr 12, 2005 0.6025 0.6205 0.5922 0.6190 384,548 +0.01(+1.69%)
Apr 11, 2005 0.6134 0.6161 0.5928 0.6087 497,697 -0.00(-0.77%)
Apr 08, 2005 0.6078 0.6169 0.6007 0.6134 354,754 -0.00(-0.29%)
Apr 07, 2005 0.6208 0.6220 0.6096 0.6152 285,360 -0.01(-0.86%)
Apr 06, 2005 0.5999 0.6220 0.5999 0.6205 739,379 +0.02(+3.95%)
Apr 05, 2005 0.5889 0.5969 0.5836 0.5969 594,375 +0.01(+1.61%)
Apr 04, 2005 0.5780 0.5904 0.5777 0.5875 589,277 +0.00(+0.61%)
Apr 01, 2005 0.5940 0.5940 0.5801 0.5839 381,860 -0.01(-1.30%)
Mar 31, 2005 0.5869 0.5943 0.5748 0.5916 672,258 +0.01(+2.19%)
Mar 30, 2005 0.5645 0.5872 0.5645 0.5789 288,710 +0.00(+0.72%)
Mar 29, 2005 0.5736 0.5798 0.5654 0.5748 364,244 +0.01(+0.93%)
Mar 28, 2005 0.5780 0.5836 0.5633 0.5695 307,725 -0.01(-1.93%)
Mar 24, 2005 0.5895 0.5901 0.5807 0.5807 275,259 -0.01(-1.01%)
Mar 23, 2005 0.5822 0.5898 0.5822 0.5866 243,844 +0.00(+0.81%)
Mar 22, 2005 0.5901 0.5904 0.5792 0.5819 908,783 -0.01(-1.50%)
Mar 21, 2005 0.5833 0.5907 0.5822 0.5907 425,394 +0.00(+0.55%)
Mar 18, 2005 0.5948 0.5948 0.5822 0.5875 1,111,646 -0.01(-0.85%)
Mar 17, 2005 0.5677 0.5925 0.5677 0.5925 648,994 +0.02(+2.66%)
Mar 16, 2005 0.5630 0.5807 0.5630 0.5772 390,171 +0.01(+1.61%)
Mar 15, 2005 0.5724 0.5783 0.5645 0.5680 258,245 -0.00(-0.21%)
Mar 14, 2005 0.5689 0.5718 0.5627 0.5692 472,779 +0.01(+0.89%)
Mar 11, 2005 0.5609 0.5718 0.5609 0.5642 372,420 +0.00(+0.31%)
Mar 10, 2005 0.5512 0.5624 0.5512 0.5624 250,655 +0.00(+0.53%)
Mar 09, 2005 0.5718 0.5718 0.5542 0.5595 245,201 -0.01(-2.22%)
Mar 08, 2005 0.5839 0.5889 0.5721 0.5721 593,331 -0.01(-1.42%)
Mar 07, 2005 0.5598 0.5916 0.5518 0.5804 1,154,672 +0.02(+3.69%)
Mar 04, 2005 0.5329 0.5601 0.5312 0.5598 836,989 +0.03(+5.50%)
Mar 03, 2005 0.5359 0.5365 0.5297 0.5306 375,643 -0.00(-0.17%)
Mar 02, 2005 0.5262 0.5365 0.5262 0.5315 435,877 -0.01(-1.58%)
Mar 01, 2005 0.5415 0.5421 0.5279 0.5400 467,444 +0.00(+0.71%)
Feb 28, 2005 0.5347 0.5421 0.5209 0.5362 249,857 -0.01(-1.68%)
Feb 25, 2005 0.5256 0.5453 0.5158 0.5453 377,721 +0.02(+3.35%)
Feb 24, 2005 0.5150 0.5382 0.5023 0.5276 336,061 +0.01(+2.40%)
Feb 23, 2005 0.5179 0.5323 0.5058 0.5153 185,968 +0.01(+2.34%)
Feb 22, 2005 0.5099 0.5147 0.5011 0.5035 425,139 -0.01(-2.79%)
Feb 18, 2005 0.5409 0.5409 0.5123 0.5179 179,471 -0.02(-3.46%)
Feb 17, 2005 0.5374 0.5424 0.5297 0.5365 573,502 -0.00(-0.38%)
Feb 16, 2005 0.5306 0.5421 0.5306 0.5385 428,388 +0.00(+0.55%)
Feb 15, 2005 0.5377 0.5427 0.5326 0.5356 232,233 +0.00(+0.83%)
Feb 14, 2005 0.5403 0.5403 0.5256 0.5312 142,247 -0.00(-0.66%)
Feb 11, 2005 0.5132 0.5430 0.5105 0.5347 360,835 +0.01(+1.85%)
Feb 10, 2005 0.5197 0.5294 0.5020 0.5250 218,833 +0.01(+2.30%)
Feb 09, 2005 0.5209 0.5347 0.5132 0.5132 270,145 -0.02(-4.45%)
Feb 08, 2005 0.5223 0.5371 0.5223 0.5371 330,896 +0.01(+1.50%)
Feb 07, 2005 0.5268 0.5294 0.5206 0.5291 293,934 +0.01(+1.18%)
Feb 04, 2005 0.5020 0.5229 0.5020 0.5229 121,926 +0.02(+3.50%)
Feb 03, 2005 0.5041 0.5150 0.5017 0.5052 199,937 -0.02(-2.89%)
Feb 02, 2005 0.4955 0.5217 0.4955 0.5203 223,396 +0.02(+3.64%)
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.