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 -0.23 (-0.55%)
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 (%)
Aug 31, 2006 2.518 2.518 2.446 2.449 1,414,843 -0.05(-2.07%)
Aug 30, 2006 2.488 2.515 2.449 2.501 1,157,009 +0.02(+0.86%)
Aug 29, 2006 2.439 2.486 2.391 2.479 803,271 +0.06(+2.29%)
Aug 28, 2006 2.399 2.433 2.373 2.424 630,717 +0.04(+1.58%)
Aug 25, 2006 2.372 2.390 2.351 2.386 597,729 -0.00(-0.05%)
Aug 24, 2006 2.393 2.425 2.330 2.387 651,655 +0.01(+0.50%)
Aug 23, 2006 2.513 2.522 2.367 2.376 915,669 -0.13(-5.31%)
Aug 22, 2006 2.476 2.513 2.463 2.509 842,221 +0.03(+1.33%)
Aug 21, 2006 2.485 2.495 2.438 2.476 822,288 -0.03(-1.18%)
Aug 18, 2006 2.517 2.517 2.446 2.505 413,495 +0.00(+0.05%)
Aug 17, 2006 2.511 2.552 2.465 2.504 433,238 -0.02(-0.89%)
Aug 16, 2006 2.478 2.538 2.456 2.526 771,479 +0.07(+2.83%)
Aug 15, 2006 2.397 2.478 2.387 2.457 1,211,359 +0.09(+3.78%)
Aug 14, 2006 2.396 2.450 2.358 2.367 718,291 -0.02(-0.74%)
Aug 11, 2006 2.465 2.485 2.347 2.385 960,442 -0.09(-3.67%)
Aug 10, 2006 2.346 2.505 2.302 2.476 1,856,827 +0.13(+5.58%)
Aug 09, 2006 2.417 2.417 2.324 2.345 1,591,214 -0.05(-2.07%)
Aug 08, 2006 2.551 2.562 2.383 2.394 1,034,645 -0.14(-5.53%)
Aug 07, 2006 2.569 2.570 2.477 2.535 1,174,203 -0.06(-2.49%)
Aug 04, 2006 2.649 2.704 2.538 2.600 1,240,551 -0.02(-0.81%)
Aug 03, 2006 2.473 2.643 2.426 2.621 1,336,756 +0.12(+4.96%)
Aug 02, 2006 2.614 2.637 2.482 2.497 1,102,681 -0.09(-3.55%)
Aug 01, 2006 2.611 2.669 2.536 2.589 986,253 -0.05(-1.96%)
Jul 31, 2006 2.594 2.653 2.549 2.641 1,910,392 +0.03(+0.99%)
Jul 28, 2006 2.653 2.671 2.498 2.615 1,656,413 -0.03(-1.29%)
Jul 27, 2006 2.591 2.699 2.492 2.649 2,700,410 +0.18(+7.41%)
Jul 26, 2006 2.511 2.522 2.404 2.466 1,113,207 -0.07(-2.74%)
Jul 25, 2006 2.594 2.629 2.501 2.536 1,561,620 -0.06(-2.27%)
Jul 24, 2006 2.451 2.615 2.437 2.595 1,674,408 +0.14(+5.87%)
Jul 21, 2006 2.396 2.483 2.337 2.451 721,286 +0.04(+1.81%)
Jul 20, 2006 2.556 2.594 2.401 2.407 1,258,766 -0.13(-5.20%)
Jul 19, 2006 2.431 2.577 2.413 2.539 1,317,035 +0.11(+4.46%)
Jul 18, 2006 2.381 2.450 2.350 2.431 1,026,926 +0.06(+2.59%)
Jul 17, 2006 2.305 2.427 2.299 2.370 1,569,415 -0.02(-0.64%)
Jul 14, 2006 2.407 2.414 2.379 2.385 1,656,311 -0.03(-1.32%)
Jul 13, 2006 2.437 2.437 2.331 2.417 1,723,825 -0.03(-1.25%)
Jul 12, 2006 2.460 2.485 2.443 2.447 1,751,202 -0.03(-1.10%)
Jul 11, 2006 2.294 2.485 2.280 2.475 2,466,839 +0.19(+8.20%)
Jul 10, 2006 2.181 2.299 2.143 2.287 2,332,073 +0.11(+4.92%)
Jul 07, 2006 2.238 2.238 2.165 2.180 647,957 -0.07(-3.09%)
Jul 06, 2006 2.213 2.268 2.203 2.249 1,526,597 +0.04(+1.65%)
Jul 05, 2006 2.298 2.313 2.198 2.213 683,603 -0.11(-4.67%)
Jul 03, 2006 2.228 2.322 2.228 2.321 680,300 +0.08(+3.63%)
Jun 30, 2006 2.261 2.277 2.200 2.240 5,043,871 -0.00(-0.16%)
Jun 29, 2006 2.144 2.266 2.137 2.244 2,468,752 +0.13(+6.37%)
Jun 28, 2006 2.134 2.144 2.103 2.109 1,874,521 -0.01(-0.50%)
Jun 27, 2006 2.185 2.208 2.110 2.120 2,149,900 -0.07(-3.23%)
Jun 26, 2006 2.227 2.245 2.167 2.190 829,561 -0.02(-0.91%)
Jun 23, 2006 2.221 2.242 2.190 2.211 1,027,999 -0.02(-1.11%)
Jun 22, 2006 2.240 2.240 2.207 2.235 1,879,351 -0.00(-0.05%)
Jun 21, 2006 2.222 2.264 2.222 2.236 1,294,256 +0.01(+0.48%)
Jun 20, 2006 2.288 2.288 2.225 2.226 1,377,572 -0.05(-2.23%)
Jun 19, 2006 2.359 2.371 2.265 2.277 1,588,716 -0.08(-3.50%)
Jun 16, 2006 2.377 2.387 2.353 2.359 2,785,809 -0.02(-0.74%)
Jun 15, 2006 2.371 2.393 2.350 2.377 2,020,657 +0.02(+0.90%)
Jun 14, 2006 2.376 2.387 2.322 2.356 1,444,209 -0.03(-1.09%)
Jun 13, 2006 2.405 2.409 2.344 2.381 2,804,597 -0.04(-1.46%)
Jun 12, 2006 2.417 2.423 2.399 2.417 1,384,753 -0.00(-0.15%)
Jun 09, 2006 2.419 2.431 2.396 2.420 1,209,328 +0.00(+0.10%)
Jun 08, 2006 2.417 2.433 2.356 2.418 1,610,702 +0.00(+0.00%)
Jun 07, 2006 2.372 2.438 2.358 2.418 1,579,386 +0.04(+1.79%)
Jun 06, 2006 2.348 2.386 2.330 2.376 1,747,126 +0.03(+1.15%)
Jun 05, 2006 2.361 2.393 2.339 2.348 1,464,066 -0.03(-1.39%)
Jun 02, 2006 2.358 2.389 2.333 2.381 1,459,384 +0.07(+2.85%)
Jun 01, 2006 2.306 2.330 2.269 2.315 1,330,734 +0.01(+0.46%)
May 31, 2006 2.343 2.373 2.278 2.305 3,071,804 -0.03(-1.11%)
May 30, 2006 2.401 2.406 2.326 2.331 1,328,749 -0.07(-3.09%)
May 26, 2006 2.463 2.464 2.365 2.405 981,482 -0.03(-1.31%)
May 25, 2006 2.476 2.505 2.397 2.437 1,134,362 -0.01(-0.34%)
May 24, 2006 2.450 2.491 2.381 2.445 1,228,625 -0.02(-0.67%)
May 23, 2006 2.575 2.634 2.447 2.462 1,588,869 -0.10(-3.73%)
May 22, 2006 2.646 2.670 2.480 2.557 2,119,292 -0.08(-2.91%)
May 19, 2006 2.618 2.700 2.585 2.634 3,195,784 +0.03(+1.09%)
May 18, 2006 2.611 2.680 2.596 2.605 2,852,946 +0.01(+0.45%)
May 17, 2006 2.624 2.651 2.594 2.594 1,685,812 -0.06(-2.18%)
May 16, 2006 2.653 2.700 2.621 2.651 1,742,402 +0.02(+0.58%)
May 15, 2006 2.592 2.663 2.582 2.636 1,739,225 +0.02(+0.72%)
May 12, 2006 2.592 2.627 2.588 2.617 1,174,813 +0.01(+0.45%)
May 11, 2006 2.661 2.661 2.571 2.605 1,828,551 -0.05(-1.78%)
May 10, 2006 2.674 2.694 2.635 2.653 1,452,797 -0.04(-1.32%)
May 09, 2006 2.735 2.735 2.614 2.688 966,846 -0.04(-1.38%)
May 08, 2006 2.706 2.741 2.687 2.726 1,325,224 +0.02(+0.78%)
May 05, 2006 2.727 2.759 2.688 2.704 1,574,695 -0.01(-0.30%)
May 04, 2006 2.518 2.787 2.508 2.713 2,738,838 +0.19(+7.42%)
May 03, 2006 2.455 2.536 2.424 2.525 977,466 +0.06(+2.44%)
May 02, 2006 2.536 2.536 2.409 2.465 1,458,709 -0.06(-2.24%)
May 01, 2006 2.472 2.592 2.472 2.522 2,383,539 +0.04(+1.66%)
Apr 28, 2006 2.518 2.541 2.456 2.480 3,314,005 +0.08(+3.24%)
Apr 27, 2006 2.452 2.561 2.384 2.403 1,545,614 -0.08(-3.41%)
Apr 26, 2006 2.465 2.497 2.403 2.488 888,894 +0.01(+0.48%)
Apr 25, 2006 2.488 2.512 2.440 2.476 639,996 -0.02(-0.76%)
Apr 24, 2006 2.522 2.534 2.438 2.495 889,692 -0.04(-1.76%)
Apr 21, 2006 2.574 2.615 2.523 2.539 930,848 -0.04(-1.51%)
Apr 20, 2006 2.617 2.636 2.535 2.578 657,635 -0.03(-1.04%)
Apr 19, 2006 2.542 2.607 2.509 2.605 1,112,448 +0.07(+2.84%)
Apr 18, 2006 2.370 2.534 2.343 2.534 1,062,165 +0.16(+6.92%)
Apr 17, 2006 2.354 2.380 2.345 2.370 1,040,065 +0.01(+0.35%)
Apr 13, 2006 2.368 2.412 2.346 2.361 538,243 -0.01(-0.35%)
Apr 12, 2006 2.366 2.370 2.324 2.370 793,889 +0.00(+0.15%)
Apr 11, 2006 2.370 2.400 2.345 2.366 878,215 -0.02(-0.64%)
Apr 10, 2006 2.348 2.416 2.310 2.381 1,001,924 +0.02(+1.05%)
Apr 07, 2006 2.389 2.411 2.348 2.357 666,126 -0.03(-1.19%)
Apr 06, 2006 2.430 2.430 2.360 2.385 746,147 -0.03(-1.32%)
Apr 05, 2006 2.379 2.424 2.364 2.417 465,118 +0.04(+1.54%)
Apr 04, 2006 2.371 2.417 2.356 2.380 696,475 +0.01(+0.45%)
Apr 03, 2006 2.468 2.476 2.358 2.370 1,199,149 -0.08(-3.41%)
Mar 31, 2006 2.367 2.466 2.358 2.453 1,275,196 +0.09(+3.69%)
Mar 30, 2006 2.379 2.409 2.355 2.366 870,132 -0.02(-1.04%)
Mar 29, 2006 2.381 2.419 2.324 2.391 1,339,254 +0.01(+0.60%)
Mar 28, 2006 2.443 2.463 2.372 2.377 493,406 -0.06(-2.56%)
Mar 27, 2006 2.407 2.458 2.373 2.439 933,256 +0.02(+0.98%)
Mar 24, 2006 2.397 2.439 2.377 2.416 1,481,560 +0.01(+0.39%)
Mar 23, 2006 2.389 2.406 2.371 2.406 1,019,987 +0.02(+0.79%)
Mar 22, 2006 2.425 2.446 2.370 2.387 1,232,891 -0.05(-2.17%)
Mar 21, 2006 2.517 2.517 2.413 2.440 2,016,589 -0.07(-2.82%)
Mar 20, 2006 2.485 2.513 2.482 2.511 827,140 +0.01(+0.33%)
Mar 17, 2006 2.577 2.577 2.422 2.503 2,555,775 -0.06(-2.39%)
Mar 16, 2006 2.611 2.611 2.549 2.564 811,367 -0.02(-0.73%)
Mar 15, 2006 2.608 2.623 2.570 2.583 1,704,053 -0.03(-0.99%)
Mar 14, 2006 2.543 2.628 2.539 2.609 1,317,467 +0.07(+2.74%)
Mar 13, 2006 2.538 2.588 2.510 2.539 1,433,356 +0.02(+0.80%)
Mar 10, 2006 2.472 2.521 2.434 2.519 850,338 +0.03(+1.04%)
Mar 09, 2006 2.478 2.513 2.455 2.493 936,306 +0.01(+0.24%)
Mar 08, 2006 2.476 2.509 2.417 2.488 975,142 -0.01(-0.33%)
Mar 07, 2006 2.475 2.512 2.425 2.496 1,296,190 +0.04(+1.68%)
Mar 06, 2006 2.386 2.476 2.370 2.455 2,110,920 +0.07(+3.02%)
Mar 03, 2006 2.499 2.528 2.198 2.383 5,995,072 -0.27(-10.18%)
Mar 02, 2006 2.712 2.713 2.575 2.653 2,428,003 +0.08(+3.16%)
Mar 01, 2006 2.618 2.618 2.492 2.571 1,850,342 -0.02(-0.95%)
Feb 28, 2006 2.617 2.633 2.589 2.596 1,132,088 -0.02(-0.81%)
Feb 27, 2006 2.590 2.638 2.534 2.617 1,085,419 +0.04(+1.56%)
Feb 24, 2006 2.570 2.577 2.517 2.577 956,158 +0.02(+0.60%)
Feb 23, 2006 2.555 2.583 2.521 2.562 669,659 -0.00(-0.18%)
Feb 22, 2006 2.555 2.594 2.523 2.567 1,213,094 +0.01(+0.37%)
Feb 21, 2006 2.570 2.588 2.534 2.557 808,190 -0.00(-0.09%)
Feb 17, 2006 2.536 2.574 2.506 2.559 688,744 +0.03(+1.31%)
Feb 16, 2006 2.469 2.529 2.466 2.526 1,143,404 +0.06(+2.54%)
Feb 15, 2006 2.480 2.504 2.429 2.464 1,298,590 -0.00(-0.10%)
Feb 14, 2006 2.446 2.499 2.404 2.466 1,324,889 +0.03(+1.26%)
Feb 13, 2006 2.436 2.476 2.417 2.436 666,049 -0.00(-0.05%)
Feb 10, 2006 2.434 2.439 2.368 2.437 1,427,592 +0.01(+0.34%)
Feb 09, 2006 2.455 2.515 2.417 2.429 974,277 -0.01(-0.48%)
Feb 08, 2006 2.413 2.458 2.411 2.440 940,093 -0.00(-0.05%)
Feb 07, 2006 2.510 2.534 2.372 2.442 3,640,173 -0.06(-2.54%)
Feb 06, 2006 2.510 2.548 2.476 2.505 1,139,362 -0.01(-0.23%)
Feb 03, 2006 2.524 2.524 2.476 2.511 1,135,218 -0.02(-0.84%)
Feb 02, 2006 2.551 2.597 2.478 2.532 2,162,178 -0.07(-2.59%)
Feb 01, 2006 2.649 2.649 2.535 2.600 2,423,821 -0.05(-1.96%)
Jan 31, 2006 2.673 2.721 2.613 2.651 4,045,067 -0.01(-0.44%)
Jan 30, 2006 2.594 2.682 2.557 2.663 17,840,586 +0.08(+3.15%)
Jan 27, 2006 2.483 2.594 2.477 2.582 2,018,345 +0.10(+3.99%)
Jan 26, 2006 2.446 2.516 2.411 2.483 1,635,920 +0.05(+1.94%)
Jan 25, 2006 2.380 2.440 2.364 2.436 960,277 +0.05(+2.02%)
Jan 24, 2006 2.387 2.417 2.317 2.387 3,191,297 +0.09(+4.11%)
Jan 23, 2006 2.260 2.301 2.225 2.293 1,466,564 +0.05(+2.37%)
Jan 20, 2006 2.340 2.344 2.213 2.240 867,303 -0.08(-3.55%)
Jan 19, 2006 2.275 2.355 2.269 2.322 780,767 +0.07(+2.98%)
Jan 18, 2006 2.221 2.274 2.219 2.255 562,201 -0.01(-0.26%)
Jan 17, 2006 2.328 2.328 2.183 2.261 625,140 +1.12(+97.73%)
Jan 13, 2006 1.156 1.164 1.136 1.144 950,365 -0.01(-0.51%)
Jan 12, 2006 1.177 1.187 1.148 1.149 976,304 -0.03(-2.77%)
Jan 11, 2006 1.166 1.182 1.135 1.182 1,306,254 +0.03(+2.93%)
Jan 10, 2006 1.206 1.206 1.136 1.149 2,911,481 -0.05(-4.01%)
Jan 09, 2006 1.186 1.231 1.186 1.197 3,378,309 +0.02(+1.50%)
Jan 06, 2006 1.144 1.179 1.144 1.179 2,588,987 +0.04(+3.09%)
Jan 05, 2006 1.126 1.158 1.113 1.144 4,607,613 +0.02(+2.05%)
Jan 04, 2006 1.114 1.152 1.111 1.121 3,061,082 +0.00(+0.34%)
Jan 03, 2006 1.032 1.123 1.028 1.117 5,819,460 +0.10(+9.45%)
Dec 30, 2005 1.032 1.032 1.006 1.020 625,818 -0.00(-0.46%)
Dec 29, 2005 1.032 1.035 1.023 1.025 536,500 -0.00(-0.23%)
Dec 28, 2005 1.036 1.037 1.025 1.027 710,810 -0.00(-0.09%)
Dec 27, 2005 1.039 1.041 1.027 1.028 765,945 -0.00(-0.23%)
Dec 23, 2005 1.018 1.039 1.018 1.031 499,153 +0.01(+0.75%)
Dec 22, 2005 1.022 1.028 1.004 1.023 1,096,913 +0.01(+1.14%)
Dec 21, 2005 1.020 1.026 1.004 1.012 728,385 -0.01(-0.58%)
Dec 20, 2005 1.011 1.027 1.005 1.017 812,232 +0.01(+1.20%)
Dec 19, 2005 1.023 1.023 1.002 1.005 784,309 -0.02(-1.50%)
Dec 16, 2005 0.9947 1.026 0.9947 1.021 2,104,279 +0.03(+3.37%)
Dec 15, 2005 1.002 1.003 0.9700 0.9874 1,434,251 -0.02(-2.19%)
Dec 14, 2005 0.9930 1.014 0.9757 1.009 1,564,512 -0.02(-1.58%)
Dec 13, 2005 1.031 1.032 1.008 1.026 705,407 +0.00(+0.00%)
Dec 12, 2005 1.044 1.044 1.017 1.026 1,001,097 -0.01(-1.19%)
Dec 09, 2005 1.050 1.051 1.034 1.038 1,154,617 -0.00(-0.45%)
Dec 08, 2005 1.025 1.050 1.025 1.043 1,040,294 +0.01(+1.26%)
Dec 07, 2005 1.046 1.046 1.021 1.030 800,425 -0.00(-0.11%)
Dec 06, 2005 1.019 1.045 1.008 1.031 1,114,165 +0.02(+2.25%)
Dec 05, 2005 0.9903 1.011 0.9794 1.008 954,106 +0.00(+0.41%)
Dec 02, 2005 0.9935 1.008 0.9709 1.004 740,371 +0.01(+1.49%)
Dec 01, 2005 0.9741 0.9933 0.9629 0.9894 1,570,407 +0.03(+3.01%)
Nov 30, 2005 0.9529 0.9732 0.9470 0.9605 2,268,266 +0.00(+0.09%)
Nov 29, 2005 0.9821 0.9921 0.9505 0.9597 899,226 -0.02(-1.90%)
Nov 28, 2005 0.9611 0.9844 0.9611 0.9782 4,448,071 -0.00(-0.27%)
Nov 25, 2005 0.9915 0.9944 0.9809 0.9809 490,561 -0.01(-0.72%)
Nov 23, 2005 0.9812 0.9933 0.9767 0.9879 1,495,475 +0.01(+0.54%)
Nov 22, 2005 0.9588 0.9927 0.9588 0.9826 4,287,689 -0.04(-4.17%)
Nov 21, 2005 0.9874 1.028 0.9446 1.025 1,749,917 +0.04(+3.76%)
Nov 18, 2005 0.9759 0.9924 0.9714 0.9882 1,296,974 +0.02(+1.76%)
Nov 17, 2005 0.9576 0.9741 0.9467 0.9711 809,967 +0.02(+1.79%)
Nov 16, 2005 0.9555 0.9573 0.9210 0.9541 1,263,716 +0.01(+0.56%)
Nov 15, 2005 0.9750 0.9791 0.9424 0.9487 1,386,674 -0.03(-2.63%)
Nov 14, 2005 0.9989 0.9989 0.9658 0.9744 1,753,479 -0.00(-0.33%)
Nov 11, 2005 0.9812 1.007 0.9650 0.9776 1,210,099 -0.01(-1.16%)
Nov 10, 2005 0.9653 0.9918 0.9549 0.9891 2,039,458 +0.03(+2.91%)
Nov 09, 2005 0.9343 0.9653 0.9299 0.9611 1,742,512 +0.03(+2.87%)
Nov 08, 2005 0.9461 0.9467 0.9293 0.9343 1,496,960 -0.01(-1.03%)
Nov 07, 2005 0.9104 0.9461 0.8754 0.9440 764,418 +0.04(+4.50%)
Nov 04, 2005 0.8975 0.9034 0.8695 0.9034 630,416 +0.01(+0.59%)
Nov 03, 2005 0.9034 0.9346 0.8930 0.8981 1,065,613 +0.00(+0.07%)
Nov 02, 2005 0.8789 0.9066 0.8765 0.8975 1,018,367 +0.02(+1.94%)
Nov 01, 2005 0.8930 0.8930 0.8706 0.8804 1,100,636 -0.01(-1.42%)
Oct 31, 2005 0.8474 0.9004 0.8474 0.8930 2,538,255 +0.05(+5.65%)
Oct 28, 2005 0.8329 0.8736 0.8253 0.8453 2,135,510 +0.01(+1.27%)
Oct 27, 2005 0.8789 0.8789 0.8312 0.8347 1,777,136 -0.04(-4.81%)
Oct 26, 2005 0.8771 0.8863 0.8680 0.8768 975,591 +0.00(+0.44%)
Oct 25, 2005 0.8721 0.8877 0.8594 0.8730 1,048,454 +0.00(+0.41%)
Oct 24, 2005 0.8556 0.8718 0.8547 0.8695 1,119,178 +0.02(+1.94%)
Oct 21, 2005 0.8553 0.8594 0.8465 0.8530 927,387 -0.00(-0.03%)
Oct 20, 2005 0.8435 0.8653 0.8435 0.8533 2,601,465 +0.01(+0.91%)
Oct 19, 2005 0.8459 0.8533 0.8347 0.8456 2,401,284 -0.00(-0.52%)
Oct 18, 2005 0.8515 0.8583 0.8453 0.8500 1,194,492 -0.01(-0.83%)
Oct 17, 2005 0.8571 0.8706 0.8503 0.8571 998,290 -0.01(-0.68%)
Oct 14, 2005 0.8653 0.8721 0.8500 0.8630 658,687 +0.00(+0.24%)
Oct 13, 2005 0.8642 0.8783 0.8547 0.8609 2,340,203 +0.00(+0.14%)
Oct 12, 2005 0.8556 0.8665 0.8474 0.8597 3,867,615 +0.00(+0.24%)
Oct 11, 2005 0.8813 0.8813 0.8403 0.8577 4,985,801 -0.02(-2.38%)
Oct 10, 2005 0.8992 0.8992 0.8665 0.8786 1,890,561 -0.02(-2.26%)
Oct 07, 2005 0.8706 0.8989 0.8665 0.8989 981,045 +0.04(+4.27%)
Oct 06, 2005 0.8745 0.8910 0.8524 0.8621 1,211,957 -0.01(-0.71%)
Oct 05, 2005 0.8975 0.8975 0.8677 0.8683 1,377,844 -0.02(-2.71%)
Oct 04, 2005 0.8869 0.8966 0.8824 0.8925 1,262,816 +0.01(+0.77%)
Oct 03, 2005 0.8886 0.9060 0.8842 0.8857 1,372,161 -0.00(-0.50%)
Sep 30, 2005 0.9016 0.9024 0.8871 0.8901 3,609,526 -0.01(-1.53%)
Sep 29, 2005 0.8842 0.9116 0.8842 0.9039 10,211,947 +0.04(+5.21%)
Sep 28, 2005 0.8547 0.8627 0.8429 0.8591 1,407,362 +0.01(+0.66%)
Sep 27, 2005 0.8253 0.8603 0.8223 0.8535 1,232,840 +0.03(+3.13%)
Sep 26, 2005 0.8338 0.8338 0.8208 0.8276 871,777 -0.00(-0.25%)
Sep 23, 2005 0.8297 0.8424 0.8114 0.8297 387,289 +0.01(+0.79%)
Sep 22, 2005 0.8232 0.8253 0.7887 0.8232 578,725 +0.02(+1.97%)
Sep 21, 2005 0.8229 0.8253 0.7757 0.8073 1,777,815 -0.02(-2.70%)
Sep 20, 2005 0.8624 0.8624 0.8132 0.8297 1,149,256 -0.03(-3.79%)
Sep 19, 2005 0.8695 0.8695 0.8459 0.8624 664,260 -0.01(-1.08%)
Sep 16, 2005 0.8556 0.8739 0.8452 0.8718 1,091,077 +0.02(+2.71%)
Sep 15, 2005 0.8683 0.8824 0.8474 0.8488 1,073,570 -0.02(-2.21%)
Sep 14, 2005 0.8898 0.8930 0.8665 0.8680 644,649 -0.02(-2.19%)
Sep 13, 2005 0.8889 0.8960 0.8801 0.8874 530,495 -0.01(-0.76%)
Sep 12, 2005 0.8810 0.8983 0.8757 0.8942 1,175,433 +0.01(+1.54%)
Sep 09, 2005 0.8798 0.8883 0.8748 0.8807 1,296,923 -0.00(-0.47%)
Sep 08, 2005 0.8783 0.8880 0.8642 0.8848 703,159 -0.00(-0.27%)
Sep 07, 2005 0.8494 0.8898 0.8494 0.8871 1,444,311 +0.03(+3.94%)
Sep 06, 2005 0.8235 0.8591 0.8235 0.8535 1,367,937 +0.03(+3.21%)
Sep 02, 2005 0.8762 0.8765 0.8040 0.8270 3,132,664 -0.06(-6.47%)
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.
 
 
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.