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 )

41.70 -0.09 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Nov 30, 2004 0.5300 0.5300 0.5099 0.5288 611,498 +0.00(+0.90%)
Nov 29, 2004 0.5158 0.5306 0.5158 0.5241 462,228 +0.00(+0.17%)
Nov 26, 2004 0.5235 0.5256 0.5158 0.5232 97,534 +0.00(+0.34%)
Nov 24, 2004 0.5209 0.5232 0.5173 0.5214 1,659,782 +0.00(+0.23%)
Nov 23, 2004 0.5197 0.5217 0.5129 0.5203 1,338,342 +0.01(+0.97%)
Nov 22, 2004 0.5095 0.5188 0.5032 0.5153 419,822 +0.01(+1.92%)
Nov 19, 2004 0.5153 0.5203 0.4967 0.5055 333,313 -0.01(-1.15%)
Nov 18, 2004 0.5170 0.5170 0.5002 0.5114 242,563 +0.01(+2.06%)
Nov 17, 2004 0.5229 0.5229 0.5011 0.5011 688,678 -0.00(-0.87%)
Nov 16, 2004 0.5164 0.5226 0.5055 0.5055 128,915 -0.02(-3.87%)
Nov 15, 2004 0.5326 0.5326 0.5167 0.5259 421,518 -0.00(-0.89%)
Nov 12, 2004 0.5276 0.5306 0.5064 0.5306 511,419 +0.01(+2.45%)
Nov 11, 2004 0.5179 0.5194 0.5014 0.5179 601,321 -0.01(-1.01%)
Nov 10, 2004 0.5335 0.5335 0.5141 0.5232 737,021 -0.00(-0.56%)
Nov 09, 2004 0.5085 0.5371 0.4964 0.5262 1,047,435 +0.03(+5.50%)
Nov 08, 2004 0.5043 0.5061 0.4719 0.4987 678,500 +0.00(+0.00%)
Nov 05, 2004 0.4625 0.5043 0.4613 0.4987 494,457 +0.04(+7.70%)
Nov 04, 2004 0.4510 0.4716 0.4422 0.4631 1,083,904 +0.01(+2.35%)
Nov 03, 2004 0.4716 0.4781 0.4422 0.4525 970,255 -0.01(-1.48%)
Nov 02, 2004 0.4602 0.4699 0.4534 0.4592 742,110 -0.00(-0.76%)
Nov 01, 2004 0.4864 0.4864 0.4596 0.4628 304,477 -0.02(-4.06%)
Oct 29, 2004 0.4775 0.4849 0.4595 0.4824 698,855 +0.03(+7.52%)
Oct 28, 2004 0.4047 0.4569 0.4044 0.4486 3,222,029 +0.05(+11.91%)
Oct 27, 2004 0.4065 0.4071 0.3985 0.4009 1,424,003 +0.00(+0.07%)
Oct 26, 2004 0.3979 0.4044 0.3976 0.4006 653,904 +0.00(+0.30%)
Oct 25, 2004 0.4071 0.4088 0.3915 0.3994 2,392,562 -0.01(-3.21%)
Oct 22, 2004 0.4248 0.4248 0.4088 0.4127 703,944 -0.01(-2.57%)
Oct 21, 2004 0.4277 0.4336 0.4206 0.4236 450,354 -0.01(-2.18%)
Oct 20, 2004 0.4309 0.4451 0.4262 0.4330 3,954,810 -0.00(-1.08%)
Oct 19, 2004 0.4392 0.4439 0.4336 0.4377 599,624 +0.01(+1.43%)
Oct 18, 2004 0.4401 0.4401 0.4074 0.4315 1,629,249 -0.01(-2.53%)
Oct 15, 2004 0.4952 0.4952 0.4283 0.4427 6,215,913 -0.07(-12.98%)
Oct 14, 2004 0.5108 0.5129 0.5052 0.5088 150,118 -0.01(-1.37%)
Oct 13, 2004 0.5312 0.5318 0.5108 0.5158 160,295 -0.00(-0.11%)
Oct 12, 2004 0.5254 0.5254 0.5123 0.5164 311,262 -0.01(-1.07%)
Oct 11, 2004 0.5229 0.5282 0.5182 0.5220 491,064 -0.00(-0.06%)
Oct 08, 2004 0.5312 0.5312 0.5217 0.5223 187,435 -0.01(-1.66%)
Oct 07, 2004 0.5288 0.5421 0.5259 0.5312 318,895 -0.00(-0.72%)
Oct 06, 2004 0.5444 0.5444 0.5306 0.5350 122,978 -0.00(-0.33%)
Oct 05, 2004 0.5483 0.5483 0.5279 0.5368 1,356,153 +0.01(+1.17%)
Oct 04, 2004 0.5615 0.5615 0.5220 0.5306 485,127 -0.03(-5.01%)
Oct 01, 2004 0.5438 0.5586 0.5347 0.5586 411,340 +0.02(+3.72%)
Sep 30, 2004 0.5403 0.5438 0.5309 0.5385 152,662 -0.00(-0.33%)
Sep 29, 2004 0.5259 0.5447 0.5259 0.5403 86,508 +0.00(+0.71%)
Sep 28, 2004 0.5232 0.5365 0.5188 0.5365 105,167 +0.02(+3.35%)
Sep 27, 2004 0.5194 0.5232 0.5188 0.5191 232,386 -0.01(-1.18%)
Sep 24, 2004 0.5194 0.5459 0.5188 0.5253 234,082 +0.01(+1.37%)
Sep 23, 2004 0.5232 0.5297 0.5173 0.5182 97,534 -0.01(-0.96%)
Sep 22, 2004 0.5220 0.5276 0.5188 0.5232 330,769 -0.01(-2.10%)
Sep 21, 2004 0.5380 0.5421 0.5217 0.5344 100,926 +0.01(+2.31%)
Sep 20, 2004 0.5176 0.5306 0.5164 0.5223 79,723 +0.00(+0.11%)
Sep 17, 2004 0.5385 0.5415 0.5158 0.5217 912,583 -0.02(-4.32%)
Sep 16, 2004 0.5453 0.5503 0.5338 0.5453 207,790 +0.01(+2.21%)
Sep 15, 2004 0.5291 0.5335 0.5276 0.5335 152,662 +0.01(+1.00%)
Sep 14, 2004 0.5253 0.5332 0.5253 0.5282 148,422 -0.00(-0.67%)
Sep 13, 2004 0.5341 0.5412 0.5291 0.5318 116,193 +0.00(+0.22%)
Sep 10, 2004 0.5206 0.5406 0.5203 0.5306 248,500 -0.01(-2.44%)
Sep 09, 2004 0.5303 0.5438 0.5273 0.5438 146,725 +0.02(+3.42%)
Sep 08, 2004 0.5303 0.5453 0.5188 0.5259 237,695 -0.00(-0.83%)
Sep 07, 2004 0.5188 0.5335 0.5188 0.5303 824,378 +0.01(+1.52%)
Sep 03, 2004 0.5382 0.5382 0.5135 0.5223 618,283 -0.01(-1.17%)
Sep 02, 2004 0.5312 0.5335 0.5129 0.5285 177,258 +0.01(+1.24%)
Sep 01, 2004 0.5306 0.5601 0.5194 0.5220 673,411 -0.02(-2.91%)
Aug 31, 2004 0.5306 0.5377 0.5141 0.5377 177,258 +0.01(+2.53%)
Aug 30, 2004 0.5265 0.5350 0.5241 0.5244 78,875 -0.00(-0.56%)
Aug 27, 2004 0.5259 0.5380 0.5259 0.5273 78,875 -0.01(-1.38%)
Aug 26, 2004 0.5306 0.5418 0.5306 0.5347 172,169 -0.00(-0.60%)
Aug 25, 2004 0.5321 0.5382 0.5250 0.5380 167,928 -0.00(-0.11%)
Aug 24, 2004 0.5527 0.5527 0.5312 0.5385 171,321 -0.00(-0.33%)
Aug 23, 2004 0.5545 0.5583 0.5382 0.5403 184,730 -0.01(-2.03%)
Aug 20, 2004 0.5338 0.5553 0.5250 0.5515 204,398 +0.02(+3.94%)
Aug 19, 2004 0.5223 0.5397 0.5182 0.5306 122,130 -0.01(-1.59%)
Aug 18, 2004 0.5129 0.5391 0.4999 0.5391 336,705 +0.01(+1.11%)
Aug 17, 2004 0.5453 0.5453 0.5203 0.5332 460,532 -0.00(-0.82%)
Aug 16, 2004 0.5394 0.5486 0.5179 0.5377 960,078 +0.02(+3.11%)
Aug 13, 2004 0.5365 0.5394 0.5129 0.5214 217,120 +0.01(+1.14%)
Aug 12, 2004 0.5244 0.5382 0.5126 0.5155 406,252 -0.02(-2.89%)
Aug 11, 2004 0.5235 0.5356 0.5023 0.5309 2,068,578 +0.00(+0.61%)
Aug 10, 2004 0.4999 0.5276 0.4999 0.5276 846,429 +0.02(+4.31%)
Aug 09, 2004 0.5091 0.5094 0.4920 0.5058 692,918 +0.00(+0.35%)
Aug 06, 2004 0.4937 0.5341 0.4923 0.5041 436,784 -0.01(-2.84%)
Aug 05, 2004 0.5173 0.5283 0.4937 0.5188 620,828 -0.01(-1.84%)
Aug 04, 2004 0.5011 0.5368 0.5002 0.5285 450,354 +0.03(+5.35%)
Aug 03, 2004 0.5102 0.5123 0.4990 0.5017 407,159 -0.02(-2.91%)
Aug 02, 2004 0.5117 0.5194 0.4999 0.5167 703,944 -0.01(-1.35%)
Jul 30, 2004 0.5017 0.5256 0.5011 0.5238 2,586,783 +0.02(+3.31%)
Jul 29, 2004 0.5029 0.5070 0.4878 0.5070 1,426,547 +0.00(+0.58%)
Jul 28, 2004 0.5011 0.5070 0.5011 0.5041 384,200 +0.00(+0.12%)
Jul 27, 2004 0.5014 0.5079 0.4940 0.5035 517,356 +0.00(+0.47%)
Jul 26, 2004 0.5008 0.5049 0.4967 0.5011 562,307 -0.00(-0.23%)
Jul 23, 2004 0.5226 0.5262 0.4864 0.5023 1,781,912 -0.03(-5.07%)
Jul 22, 2004 0.5297 0.5365 0.5217 0.5291 1,026,232 -0.00(-0.83%)
Jul 21, 2004 0.5512 0.5512 0.5158 0.5335 1,642,819 -0.01(-2.16%)
Jul 20, 2004 0.5453 0.5459 0.5344 0.5453 1,878,598 +0.00(+0.65%)
Jul 19, 2004 0.5350 0.5456 0.5350 0.5418 202,702 +0.01(+1.38%)
Jul 16, 2004 0.5391 0.5409 0.5341 0.5344 347,731 -0.01(-1.31%)
Jul 15, 2004 0.5371 0.5500 0.5356 0.5415 765,009 +0.00(+0.66%)
Jul 14, 2004 0.5427 0.5456 0.5380 0.5380 527,534 -0.01(-2.35%)
Jul 13, 2004 0.5474 0.5542 0.5430 0.5509 701,400 +0.00(+0.00%)
Jul 12, 2004 0.5380 0.5512 0.5380 0.5509 317,199 +0.01(+1.52%)
Jul 09, 2004 0.5550 0.5559 0.5365 0.5427 258,678 -0.02(-3.41%)
Jul 08, 2004 0.5527 0.5618 0.5527 0.5618 642,879 +0.00(+0.47%)
Jul 07, 2004 0.5527 0.5601 0.5527 0.5592 545,344 +0.00(+0.37%)
Jul 06, 2004 0.5483 0.5639 0.5453 0.5571 1,724,239 +0.02(+2.77%)
Jul 02, 2004 0.5388 0.5450 0.5323 0.5421 270,552 +0.01(+1.60%)
Jul 01, 2004 0.5571 0.5571 0.5229 0.5335 703,944 -0.01(-2.69%)
Jun 30, 2004 0.5718 0.5718 0.5460 0.5483 512,267 -0.02(-3.88%)
Jun 29, 2004 0.5786 0.5789 0.5657 0.5704 933,786 +0.00(+0.52%)
Jun 28, 2004 0.5828 0.5866 0.5674 0.5674 580,966 -0.01(-2.04%)
Jun 25, 2004 0.5786 0.5895 0.5070 0.5792 9,173,328 -0.01(-1.06%)
Jun 24, 2004 0.5954 0.5954 0.5716 0.5854 1,167,869 -0.01(-1.54%)
Jun 23, 2004 0.5601 0.5945 0.5601 0.5945 1,331,557 +0.02(+3.33%)
Jun 22, 2004 0.5474 0.5792 0.5474 0.5754 1,708,973 +0.03(+5.57%)
Jun 21, 2004 0.5465 0.5468 0.5424 0.5450 251,893 -0.00(-0.48%)
Jun 18, 2004 0.5453 0.5486 0.5453 0.5477 357,060 -0.00(-0.05%)
Jun 17, 2004 0.5365 0.5480 0.5365 0.5480 1,582,602 +0.00(+0.49%)
Jun 16, 2004 0.5453 0.5468 0.5438 0.5453 1,010,117 +0.00(+0.00%)
Jun 15, 2004 0.5368 0.5453 0.5368 0.5453 418,125 +0.00(+0.00%)
Jun 14, 2004 0.5453 0.5453 0.5306 0.5453 198,461 +0.00(+0.38%)
Jun 10, 2004 0.5471 0.5471 0.5368 0.5433 349,427 -0.00(-0.32%)
Jun 09, 2004 0.5512 0.5565 0.5380 0.5450 1,276,429 -0.01(-1.07%)
Jun 08, 2004 0.5338 0.5524 0.5338 0.5509 510,571 +0.00(+0.21%)
Jun 07, 2004 0.5483 0.5497 0.5341 0.5497 492,761 +0.00(+0.27%)
Jun 04, 2004 0.5465 0.5483 0.5380 0.5483 116,193 +0.00(+0.70%)
Jun 03, 2004 0.5415 0.5468 0.5350 0.5444 322,287 -0.00(-0.27%)
Jun 02, 2004 0.5388 0.5486 0.5341 0.5459 223,057 -0.00(-0.27%)
Jun 01, 2004 0.5571 0.5571 0.5368 0.5474 167,080 +0.00(+0.38%)
May 28, 2004 0.5380 0.5630 0.5374 0.5453 798,086 +0.01(+1.37%)
May 27, 2004 0.5365 0.5380 0.5318 0.5380 205,246 +0.00(+0.27%)
May 26, 2004 0.5262 0.5365 0.5262 0.5365 705,640 +0.01(+1.17%)
May 25, 2004 0.5306 0.5306 0.5250 0.5303 165,384 +0.00(+0.78%)
May 24, 2004 0.5229 0.5309 0.5188 0.5262 271,400 +0.00(+0.62%)
May 21, 2004 0.5335 0.5335 0.5191 0.5229 167,080 -0.00(-0.06%)
May 20, 2004 0.5285 0.5335 0.5232 0.5232 2,067,730 -0.01(-0.95%)
May 19, 2004 0.5276 0.5306 0.5276 0.5282 217,120 -0.00(-0.44%)
May 18, 2004 0.5329 0.5335 0.5268 0.5306 152,662 +0.00(+0.06%)
May 17, 2004 0.5276 0.5326 0.5276 0.5303 94,990 -0.00(-0.72%)
May 14, 2004 0.5347 0.5380 0.5315 0.5341 145,029 -0.00(-0.22%)
May 13, 2004 0.5276 0.5377 0.5276 0.5353 1,267,099 +0.00(+0.06%)
May 12, 2004 0.5280 0.5365 0.5270 0.5350 955,837 -0.00(-0.55%)
May 11, 2004 0.5259 0.5380 0.5259 0.5380 1,525,778 +0.00(+0.77%)
May 10, 2004 0.5306 0.5350 0.5247 0.5338 1,521,537 -0.00(-0.44%)
May 07, 2004 0.5318 0.5380 0.5232 0.5362 1,299,328 +0.01(+2.19%)
May 06, 2004 0.5299 0.5335 0.5209 0.5247 1,361,241 -0.01(-1.00%)
May 05, 2004 0.5306 0.5394 0.5217 0.5300 587,751 +0.01(+1.30%)
May 04, 2004 0.5247 0.5268 0.5173 0.5232 632,701 -0.01(-1.39%)
May 03, 2004 0.5185 0.5306 0.5126 0.5306 122,130 +0.01(+1.35%)
Apr 30, 2004 0.5153 0.5250 0.4987 0.5235 556,370 +0.01(+2.01%)
Apr 29, 2004 0.5276 0.5326 0.5132 0.5132 535,167 -0.01(-2.74%)
Apr 28, 2004 0.5132 0.5276 0.5129 0.5276 133,155 +0.00(+0.62%)
Apr 27, 2004 0.5303 0.5306 0.5129 0.5244 80,571 -0.01(-1.17%)
Apr 26, 2004 0.5229 0.5306 0.5155 0.5306 188,283 +0.00(+0.00%)
Apr 23, 2004 0.5323 0.5338 0.5091 0.5306 295,147 -0.00(-0.72%)
Apr 22, 2004 0.5362 0.5362 0.5279 0.5344 196,765 -0.00(-0.82%)
Apr 21, 2004 0.5453 0.5453 0.5353 0.5388 120,433 -0.01(-1.19%)
Apr 20, 2004 0.5444 0.5453 0.5341 0.5453 212,879 +0.00(+0.16%)
Apr 19, 2004 0.5211 0.5453 0.5211 0.5444 457,139 +0.01(+2.61%)
Apr 16, 2004 0.5253 0.5306 0.5247 0.5306 274,792 +0.00(+0.00%)
Apr 15, 2004 0.5303 0.5306 0.5253 0.5306 156,055 +0.00(+0.00%)
Apr 14, 2004 0.5253 0.5306 0.5220 0.5306 667,474 +0.01(+1.01%)
Apr 13, 2004 0.5232 0.5291 0.5188 0.5253 425,759 +0.00(+0.39%)
Apr 12, 2004 0.5229 0.5265 0.5070 0.5232 1,040,650 -0.00(-0.28%)
Apr 08, 2004 0.5262 0.5306 0.5229 0.5247 576,725 -0.00(-0.28%)
Apr 07, 2004 0.5217 0.5291 0.5161 0.5262 521,597 +0.00(+0.73%)
Apr 06, 2004 0.5188 0.5229 0.5150 0.5223 598,776 -0.00(-0.45%)
Apr 05, 2004 0.5303 0.5303 0.5188 0.5247 207,790 +0.00(+0.28%)
Apr 02, 2004 0.5253 0.5276 0.5209 0.5232 171,321 +0.00(+0.85%)
Apr 01, 2004 0.5158 0.5297 0.5091 0.5188 680,196 +0.00(+0.57%)
Mar 31, 2004 0.5011 0.5158 0.4952 0.5158 2,417,158 +0.01(+2.94%)
Mar 30, 2004 0.4799 0.5070 0.4775 0.5011 2,032,109 +0.01(+2.97%)
Mar 29, 2004 0.4834 0.4915 0.4799 0.4867 557,218 -0.00(-0.06%)
Mar 26, 2004 0.5042 0.5117 0.4855 0.4870 2,670,748 -0.02(-4.18%)
Mar 25, 2004 0.5144 0.5144 0.4973 0.5082 240,867 +0.00(+0.29%)
Mar 24, 2004 0.4878 0.5129 0.4878 0.5067 750,591 +0.01(+1.30%)
Mar 23, 2004 0.4967 0.5041 0.4923 0.5002 928,697 +0.00(+0.95%)
Mar 22, 2004 0.4946 0.4970 0.4834 0.4955 939,723 -0.00(-0.83%)
Mar 19, 2004 0.5041 0.5041 0.4952 0.4996 109,408 -0.01(-1.97%)
Mar 18, 2004 0.5085 0.5146 0.5032 0.5097 424,911 -0.01(-1.43%)
Mar 17, 2004 0.5094 0.5279 0.5091 0.5170 524,141 +0.01(+1.68%)
Mar 16, 2004 0.5262 0.5306 0.5085 0.5085 441,025 -0.01(-1.82%)
Mar 15, 2004 0.5312 0.5377 0.5158 0.5179 312,110 -0.02(-3.67%)
Mar 12, 2004 0.5409 0.5409 0.5306 0.5377 39,013 -0.00(-0.33%)
Mar 11, 2004 0.5406 0.5409 0.5294 0.5394 154,358 +0.00(+0.00%)
Mar 10, 2004 0.5365 0.5394 0.5247 0.5394 28,836 +0.00(+0.00%)
Mar 09, 2004 0.5423 0.5423 0.5374 0.5394 648,816 +0.00(+0.05%)
Mar 08, 2004 0.5438 0.5438 0.5335 0.5391 139,092 -0.00(-0.38%)
Mar 05, 2004 0.5424 0.5453 0.5412 0.5412 463,924 -0.00(-0.70%)
Mar 04, 2004 0.5453 0.5453 0.5380 0.5450 139,940 +0.01(+1.25%)
Mar 03, 2004 0.5285 0.5453 0.5276 0.5383 313,806 +0.01(+1.73%)
Mar 02, 2004 0.5586 0.5601 0.5291 0.5291 256,133 -0.01(-2.39%)
Mar 01, 2004 0.5483 0.5636 0.5421 0.5421 346,035 -0.01(-2.18%)
Feb 27, 2004 0.5601 0.5727 0.5480 0.5542 914,279 -0.01(-1.36%)
Feb 26, 2004 0.5866 0.5866 0.5459 0.5618 352,820 -0.02(-3.98%)
Feb 25, 2004 0.5173 0.5904 0.5173 0.5851 420,670 +0.07(+12.59%)
Feb 24, 2004 0.5197 0.5197 0.5114 0.5197 117,889 +0.00(+0.69%)
Feb 23, 2004 0.5158 0.5247 0.5099 0.5161 899,013 -0.01(-1.07%)
Feb 20, 2004 0.5129 0.5306 0.5129 0.5217 184,891 +0.00(+0.49%)
Feb 19, 2004 0.5276 0.5276 0.5185 0.5192 673,411 -0.01(-1.60%)
Feb 18, 2004 0.5276 0.5279 0.5203 0.5276 92,445 +0.01(+1.70%)
Feb 17, 2004 0.5188 0.5282 0.5188 0.5188 85,660 -0.01(-1.90%)
Feb 13, 2004 0.5266 0.5297 0.5188 0.5288 126,370 +0.00(+0.39%)
Feb 12, 2004 0.5232 0.5297 0.5158 0.5268 285,818 +0.01(+1.02%)
Feb 11, 2004 0.5158 0.5285 0.5158 0.5214 139,092 -0.01(-1.11%)
Feb 10, 2004 0.5232 0.5306 0.5158 0.5273 286,666 +0.01(+2.81%)
Feb 09, 2004 0.5185 0.5244 0.5091 0.5129 844,733 +0.01(+1.75%)
Feb 06, 2004 0.5273 0.5303 0.5011 0.5041 1,907,434 -0.02(-4.47%)
Feb 05, 2004 0.5424 0.5426 0.5276 0.5276 414,733 -0.01(-1.05%)
Feb 04, 2004 0.5521 0.5527 0.5273 0.5332 1,047,435 -0.01(-1.63%)
Feb 03, 2004 0.5527 0.5527 0.5394 0.5421 502,938 -0.01(-1.92%)
Feb 02, 2004 0.5527 0.5527 0.5453 0.5527 510,571 +0.00(+0.37%)
Jan 30, 2004 0.5542 0.5542 0.5415 0.5506 301,932 -0.00(-0.21%)
Jan 29, 2004 0.5597 0.5609 0.5512 0.5518 181,498 -0.01(-1.47%)
Jan 28, 2004 0.5674 0.5674 0.5565 0.5601 454,595 -0.00(-0.11%)
Jan 27, 2004 0.5866 0.5866 0.5438 0.5606 246,804 -0.02(-3.26%)
Jan 26, 2004 0.5801 0.5895 0.5754 0.5795 1,211,123 +0.00(+0.35%)
Jan 23, 2004 0.5836 0.5866 0.5642 0.5775 545,344 -0.00(-0.81%)
Jan 22, 2004 0.5836 0.5836 0.5730 0.5822 167,928 -0.00(-0.15%)
Jan 21, 2004 0.5583 0.6022 0.5347 0.5830 257,830 +0.03(+4.99%)
Jan 20, 2004 0.5368 0.5553 0.5359 0.5553 308,717 +0.01(+2.50%)
Jan 16, 2004 0.5338 0.5450 0.5285 0.5418 269,703 +0.01(+1.49%)
Jan 15, 2004 0.5259 0.5338 0.5217 0.5338 152,060 +0.01(+2.61%)
Jan 14, 2004 0.5250 0.5273 0.5158 0.5203 1,841,119 +0.00(+0.00%)
Jan 13, 2004 0.5129 0.5291 0.5102 0.5203 910,691 -0.01(-1.40%)
Jan 12, 2004 0.5203 0.5306 0.5194 0.5276 1,239,578 -0.00(-0.17%)
Jan 09, 2004 0.5306 0.5321 0.5268 0.5285 229,579 +0.00(+0.00%)
Jan 08, 2004 0.5247 0.5297 0.5129 0.5285 1,612,490 -0.00(-0.11%)
Jan 07, 2004 0.5306 0.5306 0.5247 0.5291 1,178,131 +0.01(+1.07%)
Jan 06, 2004 0.5164 0.5380 0.5164 0.5235 258,678 +0.00(+0.00%)
Jan 05, 2004 0.5350 0.5350 0.5188 0.5235 215,423 +0.00(+0.23%)
Jan 02, 2004 0.5220 0.5306 0.5197 0.5223 145,877 -0.01(-1.28%)
Dec 31, 2003 0.5309 0.5350 0.5226 0.5291 380,808 +0.00(+0.39%)
Dec 30, 2003 0.5297 0.5453 0.5270 0.5270 638,274 -0.01(-2.03%)
Dec 29, 2003 0.5291 0.5391 0.5291 0.5380 235,066 +0.00(+0.00%)
Dec 26, 2003 0.5365 0.5380 0.5365 0.5380 3,273 +0.00(+0.00%)
Dec 24, 2003 0.5394 0.5394 0.5294 0.5380 77,323 +0.00(+0.05%)
Dec 23, 2003 0.5306 0.5380 0.5294 0.5377 208,664 +0.01(+1.33%)
Dec 22, 2003 0.5161 0.5321 0.5161 0.5306 80,885 +0.00(+0.00%)
Dec 19, 2003 0.5209 0.5306 0.5209 0.5306 550,798 +0.00(+0.00%)
Dec 18, 2003 0.5321 0.5321 0.5253 0.5306 42,720 +0.00(+0.00%)
Dec 17, 2003 0.5099 0.5332 0.5099 0.5306 210,759 +0.01(+1.87%)
Dec 16, 2003 0.5088 0.5247 0.5088 0.5209 220,003 +0.01(+2.43%)
Dec 15, 2003 0.4955 0.5217 0.4955 0.5085 260,077 -0.00(-0.52%)
Dec 12, 2003 0.5067 0.5129 0.4949 0.5111 887,317 +0.01(+2.60%)
Dec 11, 2003 0.4790 0.5052 0.4716 0.4982 263,767 +0.02(+3.69%)
Dec 10, 2003 0.4734 0.4852 0.4716 0.4804 125,607 +0.01(+1.55%)
Dec 09, 2003 0.5173 0.5173 0.4607 0.4731 583,010 -0.03(-5.03%)
Dec 08, 2003 0.5291 0.5291 0.4982 0.4982 241,698 -0.03(-4.84%)
Dec 05, 2003 0.5297 0.5365 0.5235 0.5235 343,032 -0.01(-1.17%)
Dec 04, 2003 0.5247 0.5297 0.5232 0.5297 1,089,968 +0.00(+0.73%)
Dec 03, 2003 0.5250 0.5262 0.5161 0.5259 192,736 +0.01(+1.08%)
Dec 02, 2003 0.5158 0.5306 0.5158 0.5203 318,640 -0.01(-1.94%)
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.