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 )

43.03 +1.11 (+2.65%)
Official Closing Price Updated: 4:15 PM EDT, May 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 (%)
Mar 31, 2005 0.5868 0.5942 0.5747 0.5915 672,335 +0.01(+2.19%)
Mar 30, 2005 0.5644 0.5871 0.5644 0.5789 288,743 +0.00(+0.72%)
Mar 29, 2005 0.5736 0.5797 0.5653 0.5747 364,286 +0.01(+0.93%)
Mar 28, 2005 0.5780 0.5836 0.5632 0.5694 307,760 -0.01(-1.93%)
Mar 24, 2005 0.5895 0.5901 0.5806 0.5806 275,290 -0.01(-1.01%)
Mar 23, 2005 0.5821 0.5898 0.5821 0.5865 243,872 +0.00(+0.81%)
Mar 22, 2005 0.5901 0.5904 0.5792 0.5818 908,887 -0.01(-1.50%)
Mar 21, 2005 0.5833 0.5906 0.5821 0.5906 425,443 +0.00(+0.55%)
Mar 18, 2005 0.5948 0.5948 0.5821 0.5874 1,111,773 -0.01(-0.85%)
Mar 17, 2005 0.5677 0.5924 0.5677 0.5924 649,068 +0.02(+2.66%)
Mar 16, 2005 0.5629 0.5806 0.5629 0.5771 390,216 +0.01(+1.61%)
Mar 15, 2005 0.5724 0.5783 0.5644 0.5680 258,275 -0.00(-0.21%)
Mar 14, 2005 0.5688 0.5718 0.5626 0.5691 472,833 +0.01(+0.89%)
Mar 11, 2005 0.5609 0.5718 0.5609 0.5641 372,463 +0.00(+0.31%)
Mar 10, 2005 0.5512 0.5624 0.5512 0.5624 250,683 +0.00(+0.53%)
Mar 09, 2005 0.5718 0.5718 0.5541 0.5594 245,229 -0.01(-2.22%)
Mar 08, 2005 0.5839 0.5889 0.5721 0.5721 593,399 -0.01(-1.42%)
Mar 07, 2005 0.5597 0.5915 0.5517 0.5803 1,154,804 +0.02(+3.69%)
Mar 04, 2005 0.5329 0.5600 0.5311 0.5597 837,085 +0.03(+5.50%)
Mar 03, 2005 0.5358 0.5364 0.5296 0.5305 375,686 -0.00(-0.17%)
Mar 02, 2005 0.5261 0.5364 0.5261 0.5314 435,927 -0.01(-1.58%)
Mar 01, 2005 0.5414 0.5420 0.5279 0.5400 467,497 +0.00(+0.71%)
Feb 28, 2005 0.5346 0.5420 0.5208 0.5361 249,886 -0.01(-1.68%)
Feb 25, 2005 0.5255 0.5453 0.5158 0.5453 377,764 +0.02(+3.35%)
Feb 24, 2005 0.5149 0.5382 0.5022 0.5276 336,099 +0.01(+2.40%)
Feb 23, 2005 0.5178 0.5323 0.5058 0.5152 185,989 +0.01(+2.34%)
Feb 22, 2005 0.5099 0.5146 0.5010 0.5034 425,188 -0.01(-2.79%)
Feb 18, 2005 0.5408 0.5408 0.5122 0.5178 179,492 -0.02(-3.46%)
Feb 17, 2005 0.5373 0.5423 0.5296 0.5364 573,568 -0.00(-0.38%)
Feb 16, 2005 0.5305 0.5420 0.5305 0.5385 428,437 +0.00(+0.55%)
Feb 15, 2005 0.5376 0.5426 0.5326 0.5355 232,260 +0.00(+0.83%)
Feb 14, 2005 0.5402 0.5402 0.5255 0.5311 142,263 -0.00(-0.66%)
Feb 11, 2005 0.5131 0.5429 0.5105 0.5346 360,876 +0.01(+1.85%)
Feb 10, 2005 0.5196 0.5293 0.5019 0.5249 218,858 +0.01(+2.30%)
Feb 09, 2005 0.5208 0.5346 0.5131 0.5131 270,175 -0.02(-4.45%)
Feb 08, 2005 0.5223 0.5370 0.5223 0.5370 330,934 +0.01(+1.50%)
Feb 07, 2005 0.5267 0.5293 0.5205 0.5290 293,968 +0.01(+1.18%)
Feb 04, 2005 0.5019 0.5229 0.5019 0.5229 121,940 +0.02(+3.50%)
Feb 03, 2005 0.5040 0.5149 0.5016 0.5052 199,960 -0.02(-2.89%)
Feb 02, 2005 0.4954 0.5217 0.4954 0.5202 223,421 +0.02(+3.64%)
Feb 01, 2005 0.4952 0.5019 0.4896 0.5019 1,345,985 +0.01(+1.79%)
Jan 31, 2005 0.4878 0.4981 0.4878 0.4931 742,542 +0.00(+0.18%)
Jan 28, 2005 0.4937 0.4957 0.4863 0.4922 304,121 -0.00(-0.83%)
Jan 27, 2005 0.4893 0.4984 0.4893 0.4963 936,895 +0.00(+0.24%)
Jan 26, 2005 0.4987 0.4987 0.4928 0.4952 256,315 +0.00(+0.72%)
Jan 25, 2005 0.5010 0.5010 0.4893 0.4916 235,000 -0.00(-0.19%)
Jan 24, 2005 0.4978 0.5043 0.4922 0.4925 480,492 -0.01(-1.99%)
Jan 21, 2005 0.5158 0.5158 0.4996 0.5025 550,640 -0.01(-1.90%)
Jan 20, 2005 0.5193 0.5305 0.5120 0.5122 818,483 -0.01(-2.75%)
Jan 19, 2005 0.5391 0.5391 0.5205 0.5267 176,998 -0.01(-1.10%)
Jan 18, 2005 0.5305 0.5394 0.5305 0.5326 279,531 +0.00(+0.22%)
Jan 14, 2005 0.5099 0.5320 0.5099 0.5314 684,091 +0.02(+4.10%)
Jan 13, 2005 0.5376 0.5376 0.5102 0.5105 186,973 -0.01(-2.42%)
Jan 12, 2005 0.5208 0.5408 0.5173 0.5232 450,847 +0.00(+0.45%)
Jan 11, 2005 0.5423 0.5423 0.5208 0.5208 570,607 -0.01(-1.89%)
Jan 10, 2005 0.5335 0.5349 0.5299 0.5308 172,715 -0.01(-0.99%)
Jan 07, 2005 0.5482 0.5482 0.5355 0.5361 582,415 +0.00(+0.44%)
Jan 06, 2005 0.5453 0.5453 0.5314 0.5338 305,750 -0.00(-0.22%)
Jan 05, 2005 0.5541 0.5600 0.5299 0.5349 858,876 -0.03(-4.47%)
Jan 04, 2005 0.5924 0.5924 0.5565 0.5600 782,782 -0.02(-4.04%)
Jan 03, 2005 0.5924 0.5924 0.5727 0.5836 447,437 -0.01(-1.35%)
Dec 31, 2004 0.5809 0.5924 0.5765 0.5915 359,646 +0.00(+0.35%)
Dec 30, 2004 0.5895 0.5895 0.5848 0.5895 184,912 -0.00(-0.25%)
Dec 29, 2004 0.5747 0.5915 0.5747 0.5909 132,322 -0.00(-0.25%)
Dec 28, 2004 0.5806 0.5924 0.5771 0.5924 506,388 +0.01(+2.03%)
Dec 27, 2004 0.5927 0.5927 0.5706 0.5806 363,887 -0.01(-1.30%)
Dec 23, 2004 0.5894 0.5895 0.5803 0.5883 356,253 -0.00(-0.20%)
Dec 22, 2004 0.5747 0.5898 0.5747 0.5895 374,066 +0.00(+0.10%)
Dec 21, 2004 0.5862 0.5901 0.5765 0.5889 709,114 +0.01(+1.64%)
Dec 20, 2004 0.5895 0.5945 0.5718 0.5794 897,419 -0.01(-1.91%)
Dec 17, 2004 0.5753 0.5945 0.5718 0.5906 862,642 +0.01(+1.11%)
Dec 16, 2004 0.5951 0.5951 0.5753 0.5842 421,566 -0.01(-1.74%)
Dec 15, 2004 0.6013 0.6033 0.5918 0.5945 374,914 -0.00(-0.35%)
Dec 14, 2004 0.5721 0.6166 0.5721 0.5965 1,515,773 +0.01(+1.45%)
Dec 13, 2004 0.5747 0.5880 0.5697 0.5880 364,735 +0.01(+2.31%)
Dec 10, 2004 0.5721 0.5747 0.5579 0.5747 515,719 +0.00(+0.62%)
Dec 09, 2004 0.5570 0.5718 0.5570 0.5712 543,710 +0.00(+0.73%)
Dec 08, 2004 0.5588 0.5671 0.5529 0.5671 932,196 +0.01(+2.39%)
Dec 07, 2004 0.5520 0.5600 0.5394 0.5538 942,375 +0.00(+0.05%)
Dec 06, 2004 0.5276 0.5535 0.5276 0.5535 1,000,902 +0.02(+3.41%)
Dec 03, 2004 0.5547 0.5547 0.5288 0.5352 377,459 -0.02(-3.25%)
Dec 02, 2004 0.5523 0.5568 0.5470 0.5532 477,549 +0.00(+0.54%)
Dec 01, 2004 0.5296 0.5503 0.5273 0.5503 3,474,320 +0.02(+4.07%)
Nov 30, 2004 0.5299 0.5299 0.5099 0.5288 611,568 +0.00(+0.90%)
Nov 29, 2004 0.5158 0.5305 0.5158 0.5240 462,281 +0.00(+0.17%)
Nov 26, 2004 0.5234 0.5255 0.5158 0.5232 97,545 +0.00(+0.34%)
Nov 24, 2004 0.5208 0.5232 0.5173 0.5214 1,659,971 +0.00(+0.23%)
Nov 23, 2004 0.5196 0.5217 0.5128 0.5202 1,338,495 +0.01(+0.97%)
Nov 22, 2004 0.5094 0.5187 0.5031 0.5152 419,870 +0.01(+1.92%)
Nov 19, 2004 0.5152 0.5202 0.4966 0.5055 333,351 -0.01(-1.15%)
Nov 18, 2004 0.5170 0.5170 0.5002 0.5114 242,591 +0.01(+2.06%)
Nov 17, 2004 0.5229 0.5229 0.5010 0.5010 688,756 -0.00(-0.87%)
Nov 16, 2004 0.5164 0.5226 0.5055 0.5055 128,929 -0.02(-3.87%)
Nov 15, 2004 0.5326 0.5326 0.5167 0.5258 421,566 -0.00(-0.89%)
Nov 12, 2004 0.5276 0.5305 0.5064 0.5305 511,478 +0.01(+2.45%)
Nov 11, 2004 0.5178 0.5193 0.5013 0.5178 601,389 -0.01(-1.01%)
Nov 10, 2004 0.5335 0.5335 0.5140 0.5232 737,105 -0.00(-0.56%)
Nov 09, 2004 0.5084 0.5370 0.4963 0.5261 1,047,554 +0.03(+5.50%)
Nov 08, 2004 0.5043 0.5060 0.4719 0.4987 678,578 +0.00(+0.00%)
Nov 05, 2004 0.4624 0.5043 0.4613 0.4987 494,513 +0.04(+7.70%)
Nov 04, 2004 0.4509 0.4716 0.4421 0.4630 1,084,028 +0.01(+2.35%)
Nov 03, 2004 0.4716 0.4781 0.4421 0.4524 970,366 -0.01(-1.48%)
Nov 02, 2004 0.4601 0.4698 0.4533 0.4592 742,194 -0.00(-0.76%)
Nov 01, 2004 0.4863 0.4863 0.4595 0.4627 304,511 -0.02(-4.06%)
Oct 29, 2004 0.4775 0.4848 0.4595 0.4823 698,935 +0.03(+7.52%)
Oct 28, 2004 0.4047 0.4568 0.4044 0.4486 3,222,397 +0.05(+11.91%)
Oct 27, 2004 0.4064 0.4070 0.3985 0.4008 1,424,165 +0.00(+0.07%)
Oct 26, 2004 0.3979 0.4043 0.3976 0.4005 653,979 +0.00(+0.29%)
Oct 25, 2004 0.4070 0.4088 0.3914 0.3994 2,392,836 -0.01(-3.21%)
Oct 22, 2004 0.4247 0.4247 0.4088 0.4126 704,024 -0.01(-2.57%)
Oct 21, 2004 0.4277 0.4336 0.4206 0.4235 450,406 -0.01(-2.18%)
Oct 20, 2004 0.4309 0.4450 0.4262 0.4330 3,955,262 -0.00(-1.08%)
Oct 19, 2004 0.4392 0.4439 0.4336 0.4377 599,693 +0.01(+1.43%)
Oct 18, 2004 0.4400 0.4400 0.4073 0.4315 1,629,435 -0.01(-2.53%)
Oct 15, 2004 0.4952 0.4952 0.4282 0.4427 6,216,623 -0.07(-12.98%)
Oct 14, 2004 0.5108 0.5128 0.5052 0.5087 150,135 -0.01(-1.37%)
Oct 13, 2004 0.5311 0.5317 0.5108 0.5158 160,314 -0.00(-0.11%)
Oct 12, 2004 0.5254 0.5254 0.5122 0.5164 311,297 -0.01(-1.07%)
Oct 11, 2004 0.5229 0.5282 0.5181 0.5220 491,120 -0.00(-0.06%)
Oct 08, 2004 0.5311 0.5311 0.5217 0.5223 187,457 -0.01(-1.66%)
Oct 07, 2004 0.5288 0.5420 0.5258 0.5311 318,931 -0.00(-0.72%)
Oct 06, 2004 0.5444 0.5444 0.5305 0.5349 122,992 -0.00(-0.33%)
Oct 05, 2004 0.5482 0.5482 0.5279 0.5367 1,356,308 +0.01(+1.17%)
Oct 04, 2004 0.5615 0.5615 0.5220 0.5305 485,183 -0.03(-5.01%)
Oct 01, 2004 0.5438 0.5585 0.5346 0.5585 411,387 +0.02(+3.72%)
Sep 30, 2004 0.5402 0.5438 0.5308 0.5385 152,680 -0.00(-0.33%)
Sep 29, 2004 0.5258 0.5447 0.5258 0.5402 86,518 +0.00(+0.71%)
Sep 28, 2004 0.5232 0.5364 0.5187 0.5364 105,179 +0.02(+3.35%)
Sep 27, 2004 0.5193 0.5232 0.5187 0.5190 232,413 -0.01(-1.18%)
Sep 24, 2004 0.5193 0.5458 0.5187 0.5252 234,109 +0.01(+1.37%)
Sep 23, 2004 0.5232 0.5296 0.5173 0.5181 97,545 -0.01(-0.96%)
Sep 22, 2004 0.5220 0.5276 0.5187 0.5232 330,806 -0.01(-2.10%)
Sep 21, 2004 0.5379 0.5420 0.5217 0.5344 100,938 +0.01(+2.31%)
Sep 20, 2004 0.5176 0.5305 0.5164 0.5223 79,732 +0.00(+0.11%)
Sep 17, 2004 0.5385 0.5414 0.5158 0.5217 912,687 -0.02(-4.32%)
Sep 16, 2004 0.5453 0.5503 0.5338 0.5453 207,814 +0.01(+2.21%)
Sep 15, 2004 0.5290 0.5335 0.5276 0.5335 152,680 +0.01(+1.00%)
Sep 14, 2004 0.5252 0.5332 0.5252 0.5282 148,438 -0.00(-0.67%)
Sep 13, 2004 0.5341 0.5411 0.5290 0.5317 116,206 +0.00(+0.22%)
Sep 10, 2004 0.5205 0.5405 0.5202 0.5305 248,529 -0.01(-2.44%)
Sep 09, 2004 0.5302 0.5438 0.5273 0.5438 146,742 +0.02(+3.42%)
Sep 08, 2004 0.5302 0.5453 0.5187 0.5258 237,722 -0.00(-0.83%)
Sep 07, 2004 0.5187 0.5335 0.5187 0.5302 824,472 +0.01(+1.52%)
Sep 03, 2004 0.5382 0.5382 0.5134 0.5223 618,354 -0.01(-1.17%)
Sep 02, 2004 0.5311 0.5335 0.5128 0.5285 177,278 +0.01(+1.24%)
Sep 01, 2004 0.5305 0.5600 0.5193 0.5220 673,488 -0.02(-2.91%)
Aug 31, 2004 0.5305 0.5376 0.5140 0.5376 177,278 +0.01(+2.53%)
Aug 30, 2004 0.5264 0.5349 0.5240 0.5243 78,884 -0.00(-0.56%)
Aug 27, 2004 0.5258 0.5379 0.5258 0.5273 78,884 -0.01(-1.38%)
Aug 26, 2004 0.5305 0.5417 0.5305 0.5346 172,189 -0.00(-0.60%)
Aug 25, 2004 0.5320 0.5382 0.5249 0.5379 167,948 -0.00(-0.11%)
Aug 24, 2004 0.5526 0.5526 0.5311 0.5385 171,340 -0.00(-0.33%)
Aug 23, 2004 0.5544 0.5582 0.5382 0.5402 184,751 -0.01(-2.03%)
Aug 20, 2004 0.5338 0.5553 0.5249 0.5514 204,421 +0.02(+3.94%)
Aug 19, 2004 0.5223 0.5397 0.5181 0.5305 122,144 -0.01(-1.59%)
Aug 18, 2004 0.5128 0.5391 0.4999 0.5391 336,744 +0.01(+1.11%)
Aug 17, 2004 0.5453 0.5453 0.5202 0.5332 460,584 -0.00(-0.82%)
Aug 16, 2004 0.5394 0.5485 0.5178 0.5376 960,188 +0.02(+3.11%)
Aug 13, 2004 0.5364 0.5394 0.5128 0.5214 217,145 +0.01(+1.14%)
Aug 12, 2004 0.5243 0.5382 0.5125 0.5155 406,298 -0.02(-2.89%)
Aug 11, 2004 0.5234 0.5355 0.5022 0.5308 2,068,815 +0.00(+0.61%)
Aug 10, 2004 0.4999 0.5276 0.4999 0.5276 846,526 +0.02(+4.31%)
Aug 09, 2004 0.5090 0.5093 0.4919 0.5058 692,997 +0.00(+0.35%)
Aug 06, 2004 0.4937 0.5341 0.4922 0.5040 436,834 -0.01(-2.84%)
Aug 05, 2004 0.5173 0.5282 0.4937 0.5187 620,898 -0.01(-1.84%)
Aug 04, 2004 0.5010 0.5367 0.5002 0.5285 450,406 +0.03(+5.35%)
Aug 03, 2004 0.5102 0.5122 0.4990 0.5016 407,206 -0.02(-2.91%)
Aug 02, 2004 0.5117 0.5193 0.4999 0.5167 704,024 -0.01(-1.35%)
Jul 30, 2004 0.5016 0.5255 0.5010 0.5237 2,587,079 +0.02(+3.31%)
Jul 29, 2004 0.5028 0.5069 0.4878 0.5069 1,426,710 +0.00(+0.58%)
Jul 28, 2004 0.5010 0.5069 0.5010 0.5040 384,244 +0.00(+0.12%)
Jul 27, 2004 0.5013 0.5078 0.4940 0.5034 517,415 +0.00(+0.47%)
Jul 26, 2004 0.5008 0.5049 0.4966 0.5010 562,371 -0.00(-0.23%)
Jul 23, 2004 0.5226 0.5261 0.4863 0.5022 1,782,115 -0.03(-5.07%)
Jul 22, 2004 0.5296 0.5364 0.5217 0.5290 1,026,349 -0.00(-0.83%)
Jul 21, 2004 0.5512 0.5512 0.5158 0.5335 1,643,007 -0.01(-2.16%)
Jul 20, 2004 0.5453 0.5458 0.5344 0.5453 1,878,813 +0.00(+0.65%)
Jul 19, 2004 0.5349 0.5456 0.5349 0.5417 202,725 +0.01(+1.38%)
Jul 16, 2004 0.5391 0.5408 0.5341 0.5344 347,771 -0.01(-1.31%)
Jul 15, 2004 0.5370 0.5500 0.5355 0.5414 765,096 +0.00(+0.66%)
Jul 14, 2004 0.5426 0.5456 0.5379 0.5379 527,594 -0.01(-2.35%)
Jul 13, 2004 0.5473 0.5541 0.5429 0.5509 701,480 +0.00(+0.00%)
Jul 12, 2004 0.5379 0.5512 0.5379 0.5509 317,235 +0.01(+1.52%)
Jul 09, 2004 0.5550 0.5559 0.5364 0.5426 258,707 -0.02(-3.41%)
Jul 08, 2004 0.5526 0.5618 0.5526 0.5618 642,952 +0.00(+0.47%)
Jul 07, 2004 0.5526 0.5600 0.5526 0.5591 545,407 +0.00(+0.37%)
Jul 06, 2004 0.5482 0.5638 0.5453 0.5570 1,724,436 +0.02(+2.77%)
Jul 02, 2004 0.5388 0.5450 0.5323 0.5420 270,583 +0.01(+1.60%)
Jul 01, 2004 0.5570 0.5570 0.5229 0.5335 704,024 -0.01(-2.69%)
Jun 30, 2004 0.5718 0.5718 0.5459 0.5482 512,326 -0.02(-3.88%)
Jun 29, 2004 0.5786 0.5789 0.5656 0.5703 933,893 +0.00(+0.52%)
Jun 28, 2004 0.5827 0.5865 0.5674 0.5674 581,032 -0.01(-2.04%)
Jun 25, 2004 0.5786 0.5895 0.5069 0.5792 9,174,376 -0.01(-1.06%)
Jun 24, 2004 0.5954 0.5954 0.5715 0.5853 1,168,002 -0.01(-1.54%)
Jun 23, 2004 0.5600 0.5945 0.5600 0.5945 1,331,709 +0.02(+3.33%)
Jun 22, 2004 0.5473 0.5792 0.5473 0.5753 1,709,168 +0.03(+5.57%)
Jun 21, 2004 0.5464 0.5467 0.5423 0.5450 251,922 -0.00(-0.48%)
Jun 18, 2004 0.5453 0.5486 0.5453 0.5476 357,101 -0.00(-0.05%)
Jun 17, 2004 0.5364 0.5479 0.5364 0.5479 1,582,783 +0.00(+0.49%)
Jun 16, 2004 0.5453 0.5467 0.5438 0.5453 1,010,233 +0.00(+0.00%)
Jun 15, 2004 0.5367 0.5453 0.5367 0.5453 418,173 +0.00(+0.00%)
Jun 14, 2004 0.5453 0.5453 0.5305 0.5453 198,484 +0.00(+0.38%)
Jun 10, 2004 0.5470 0.5470 0.5367 0.5432 349,467 -0.00(-0.32%)
Jun 09, 2004 0.5512 0.5565 0.5379 0.5450 1,276,575 -0.01(-1.07%)
Jun 08, 2004 0.5338 0.5523 0.5338 0.5509 510,630 +0.00(+0.21%)
Jun 07, 2004 0.5482 0.5497 0.5341 0.5497 492,817 +0.00(+0.27%)
Jun 04, 2004 0.5464 0.5482 0.5379 0.5482 116,206 +0.00(+0.70%)
Jun 03, 2004 0.5414 0.5467 0.5349 0.5444 322,324 -0.00(-0.27%)
Jun 02, 2004 0.5388 0.5485 0.5341 0.5458 223,082 -0.00(-0.27%)
Jun 01, 2004 0.5570 0.5570 0.5367 0.5473 167,099 +0.00(+0.38%)
May 28, 2004 0.5379 0.5629 0.5373 0.5453 798,177 +0.01(+1.37%)
May 27, 2004 0.5364 0.5379 0.5317 0.5379 205,269 +0.00(+0.27%)
May 26, 2004 0.5261 0.5364 0.5261 0.5364 705,721 +0.01(+1.17%)
May 25, 2004 0.5305 0.5305 0.5249 0.5302 165,403 +0.00(+0.78%)
May 24, 2004 0.5229 0.5308 0.5187 0.5261 271,431 +0.00(+0.62%)
May 21, 2004 0.5335 0.5335 0.5190 0.5229 167,099 -0.00(-0.06%)
May 20, 2004 0.5285 0.5335 0.5232 0.5232 2,067,966 -0.01(-0.95%)
May 19, 2004 0.5276 0.5305 0.5276 0.5282 217,145 -0.00(-0.44%)
May 18, 2004 0.5329 0.5335 0.5267 0.5305 152,680 +0.00(+0.06%)
May 17, 2004 0.5276 0.5326 0.5276 0.5302 95,000 -0.00(-0.72%)
May 14, 2004 0.5346 0.5379 0.5314 0.5341 145,046 -0.00(-0.22%)
May 13, 2004 0.5276 0.5376 0.5276 0.5352 1,267,244 +0.00(+0.06%)
May 12, 2004 0.5279 0.5364 0.5270 0.5349 955,946 -0.00(-0.55%)
May 11, 2004 0.5258 0.5379 0.5258 0.5379 1,525,952 +0.00(+0.77%)
May 10, 2004 0.5305 0.5349 0.5246 0.5338 1,521,711 -0.00(-0.44%)
May 07, 2004 0.5317 0.5379 0.5232 0.5361 1,299,477 +0.01(+2.19%)
May 06, 2004 0.5299 0.5335 0.5208 0.5246 1,361,397 -0.01(-1.00%)
May 05, 2004 0.5305 0.5394 0.5217 0.5299 587,818 +0.01(+1.30%)
May 04, 2004 0.5246 0.5267 0.5173 0.5232 632,774 -0.01(-1.39%)
May 03, 2004 0.5184 0.5305 0.5125 0.5305 122,144 +0.01(+1.35%)
Apr 30, 2004 0.5152 0.5249 0.4987 0.5234 556,434 +0.01(+2.01%)
Apr 29, 2004 0.5276 0.5326 0.5131 0.5131 535,228 -0.01(-2.74%)
Apr 28, 2004 0.5131 0.5276 0.5128 0.5276 133,170 +0.00(+0.62%)
Apr 27, 2004 0.5302 0.5305 0.5128 0.5243 80,581 -0.01(-1.17%)
Apr 26, 2004 0.5229 0.5305 0.5155 0.5305 188,305 +0.00(+0.00%)
Apr 23, 2004 0.5323 0.5338 0.5090 0.5305 295,181 -0.00(-0.72%)
Apr 22, 2004 0.5361 0.5361 0.5279 0.5344 196,787 -0.00(-0.82%)
Apr 21, 2004 0.5453 0.5453 0.5352 0.5388 120,447 -0.01(-1.19%)
Apr 20, 2004 0.5444 0.5453 0.5341 0.5453 212,903 +0.00(+0.16%)
Apr 19, 2004 0.5211 0.5453 0.5211 0.5444 457,192 +0.01(+2.61%)
Apr 16, 2004 0.5252 0.5305 0.5246 0.5305 274,824 +0.00(+0.00%)
Apr 15, 2004 0.5302 0.5305 0.5252 0.5305 156,072 +0.00(+0.00%)
Apr 14, 2004 0.5252 0.5305 0.5220 0.5305 667,551 +0.01(+1.01%)
Apr 13, 2004 0.5232 0.5290 0.5187 0.5252 425,807 +0.00(+0.39%)
Apr 12, 2004 0.5228 0.5264 0.5069 0.5232 1,040,769 -0.00(-0.28%)
Apr 08, 2004 0.5261 0.5305 0.5229 0.5246 576,791 -0.00(-0.28%)
Apr 07, 2004 0.5217 0.5290 0.5161 0.5261 521,656 +0.00(+0.73%)
Apr 06, 2004 0.5187 0.5229 0.5149 0.5223 598,845 -0.00(-0.45%)
Apr 05, 2004 0.5302 0.5302 0.5187 0.5246 207,814 +0.00(+0.28%)
Apr 02, 2004 0.5252 0.5276 0.5208 0.5232 171,340 +0.00(+0.85%)
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.