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 )

44.67 +0.52 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Feb 01, 2005 0.4952 0.5020 0.4896 0.5020 1,345,831 +0.01(+1.79%)
Jan 31, 2005 0.4878 0.4982 0.4878 0.4931 742,457 +0.00(+0.18%)
Jan 28, 2005 0.4937 0.4958 0.4864 0.4923 304,087 -0.00(-0.83%)
Jan 27, 2005 0.4893 0.4985 0.4893 0.4964 936,788 +0.00(+0.24%)
Jan 26, 2005 0.4987 0.4987 0.4929 0.4952 256,286 +0.00(+0.72%)
Jan 25, 2005 0.5011 0.5011 0.4893 0.4917 234,973 -0.00(-0.19%)
Jan 24, 2005 0.4979 0.5043 0.4923 0.4926 480,437 -0.01(-1.99%)
Jan 21, 2005 0.5158 0.5158 0.4996 0.5026 550,577 -0.01(-1.90%)
Jan 20, 2005 0.5194 0.5306 0.5120 0.5123 818,390 -0.01(-2.75%)
Jan 19, 2005 0.5391 0.5391 0.5206 0.5268 176,978 -0.01(-1.10%)
Jan 18, 2005 0.5306 0.5394 0.5306 0.5326 279,499 +0.00(+0.22%)
Jan 14, 2005 0.5099 0.5321 0.5099 0.5315 684,013 +0.02(+4.10%)
Jan 13, 2005 0.5377 0.5377 0.5102 0.5105 186,952 -0.01(-2.42%)
Jan 12, 2005 0.5209 0.5409 0.5173 0.5232 450,795 +0.00(+0.45%)
Jan 11, 2005 0.5424 0.5424 0.5209 0.5209 570,542 -0.01(-1.89%)
Jan 10, 2005 0.5335 0.5350 0.5300 0.5309 172,695 -0.01(-0.99%)
Jan 07, 2005 0.5483 0.5483 0.5356 0.5362 582,348 +0.00(+0.44%)
Jan 06, 2005 0.5453 0.5453 0.5315 0.5338 305,715 -0.00(-0.22%)
Jan 05, 2005 0.5542 0.5601 0.5300 0.5350 858,778 -0.03(-4.47%)
Jan 04, 2005 0.5925 0.5925 0.5565 0.5601 782,692 -0.02(-4.04%)
Jan 03, 2005 0.5925 0.5925 0.5727 0.5836 447,386 -0.01(-1.35%)
Dec 31, 2004 0.5810 0.5925 0.5766 0.5916 359,605 +0.00(+0.35%)
Dec 30, 2004 0.5895 0.5895 0.5848 0.5895 184,891 -0.00(-0.25%)
Dec 29, 2004 0.5748 0.5916 0.5748 0.5910 132,307 -0.00(-0.25%)
Dec 28, 2004 0.5807 0.5925 0.5772 0.5925 506,331 +0.01(+2.03%)
Dec 27, 2004 0.5928 0.5928 0.5707 0.5807 363,845 -0.01(-1.30%)
Dec 23, 2004 0.5895 0.5895 0.5804 0.5884 356,212 -0.00(-0.20%)
Dec 22, 2004 0.5748 0.5898 0.5748 0.5895 374,023 +0.00(+0.10%)
Dec 21, 2004 0.5863 0.5901 0.5766 0.5889 709,033 +0.01(+1.64%)
Dec 20, 2004 0.5895 0.5945 0.5718 0.5794 897,317 -0.01(-1.91%)
Dec 17, 2004 0.5754 0.5945 0.5718 0.5907 862,543 +0.01(+1.11%)
Dec 16, 2004 0.5951 0.5951 0.5754 0.5842 421,518 -0.01(-1.74%)
Dec 15, 2004 0.6013 0.6034 0.5919 0.5945 374,871 -0.00(-0.35%)
Dec 14, 2004 0.5721 0.6167 0.5721 0.5966 1,515,600 +0.01(+1.45%)
Dec 13, 2004 0.5748 0.5881 0.5698 0.5881 364,694 +0.01(+2.31%)
Dec 10, 2004 0.5721 0.5748 0.5580 0.5748 515,660 +0.00(+0.62%)
Dec 09, 2004 0.5571 0.5718 0.5571 0.5713 543,648 +0.00(+0.73%)
Dec 08, 2004 0.5589 0.5671 0.5530 0.5671 932,090 +0.01(+2.39%)
Dec 07, 2004 0.5521 0.5601 0.5394 0.5539 942,267 +0.00(+0.05%)
Dec 06, 2004 0.5276 0.5536 0.5276 0.5536 1,000,788 +0.02(+3.41%)
Dec 03, 2004 0.5548 0.5548 0.5288 0.5353 377,415 -0.02(-3.25%)
Dec 02, 2004 0.5524 0.5568 0.5471 0.5533 477,494 +0.00(+0.54%)
Dec 01, 2004 0.5297 0.5503 0.5273 0.5503 3,473,923 +0.02(+4.07%)
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%)
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.