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 30, 2010 10.04 10.13 9.898 9.936 1,757,188 -0.05(-0.52%)
Apr 29, 2010 10.34 10.37 9.870 9.988 2,151,262 -0.01(-0.09%)
Apr 28, 2010 10.00 10.09 9.875 9.997 861,049 +0.03(+0.28%)
Apr 27, 2010 10.08 10.23 9.927 9.969 1,266,795 -0.20(-1.99%)
Apr 26, 2010 10.06 10.25 9.988 10.17 1,558,710 +0.07(+0.70%)
Apr 23, 2010 9.903 10.10 9.832 10.10 915,486 +0.19(+1.95%)
Apr 22, 2010 9.705 9.908 9.625 9.908 1,338,974 +0.12(+1.20%)
Apr 21, 2010 9.823 9.879 9.653 9.790 1,450,503 -0.03(-0.29%)
Apr 20, 2010 9.752 9.842 9.677 9.818 790,055 +0.11(+1.17%)
Apr 19, 2010 9.644 9.738 9.554 9.705 678,236 +0.07(+0.73%)
Apr 16, 2010 9.724 9.795 9.578 9.634 557,636 -0.13(-1.30%)
Apr 15, 2010 9.634 9.813 9.611 9.762 971,253 +0.09(+0.93%)
Apr 14, 2010 9.601 9.677 9.512 9.672 759,318 +0.08(+0.89%)
Apr 13, 2010 9.620 9.648 9.389 9.587 1,098,921 -0.04(-0.39%)
Apr 12, 2010 9.568 9.667 9.474 9.625 1,102,884 +0.10(+1.09%)
Apr 09, 2010 9.460 9.526 9.375 9.521 1,162,756 +0.03(+0.35%)
Apr 08, 2010 9.502 9.535 9.356 9.488 1,194,662 -0.02(-0.20%)
Apr 07, 2010 9.531 9.598 9.446 9.507 1,391,307 +0.00(+0.05%)
Apr 06, 2010 9.469 9.559 9.436 9.502 1,357,508 -0.03(-0.30%)
Apr 05, 2010 9.597 9.597 9.441 9.531 1,019,396 -0.06(-0.64%)
Apr 01, 2010 9.630 9.592 9.592 9.592 3,442,087 +0.02(+0.20%)
Mar 31, 2010 9.526 9.667 9.483 9.573 1,345,408 +0.05(+0.54%)
Mar 30, 2010 9.413 9.568 9.413 9.521 1,074,305 +0.08(+0.80%)
Mar 29, 2010 9.271 9.450 9.214 9.446 1,192,764 +0.19(+2.09%)
Mar 26, 2010 9.365 9.408 9.215 9.252 1,750,765 -0.11(-1.16%)
Mar 25, 2010 9.597 9.639 9.342 9.361 1,579,017 -0.16(-1.68%)
Mar 24, 2010 9.611 9.648 9.464 9.521 925,642 -0.14(-1.42%)
Mar 23, 2010 9.630 9.724 9.474 9.658 1,962,104 +0.06(+0.59%)
Mar 22, 2010 9.431 9.648 9.394 9.601 1,530,539 +0.12(+1.29%)
Mar 19, 2010 9.634 9.634 9.361 9.479 2,965,702 -0.12(-1.23%)
Mar 18, 2010 9.611 9.663 9.554 9.597 1,202,304 -0.02(-0.25%)
Mar 17, 2010 9.785 9.809 9.606 9.620 1,469,511 -0.12(-1.21%)
Mar 16, 2010 9.705 9.804 9.634 9.738 1,199,111 +0.02(+0.24%)
Mar 15, 2010 9.700 9.854 9.634 9.714 994,621 -0.05(-0.53%)
Mar 12, 2010 9.785 9.823 9.658 9.766 1,344,449 -0.02(-0.24%)
Mar 11, 2010 9.634 9.790 9.606 9.790 1,460,734 +0.10(+1.02%)
Mar 10, 2010 9.672 9.696 9.540 9.691 2,684,529 -0.01(-0.15%)
Mar 09, 2010 9.526 9.785 9.483 9.705 1,476,711 +0.17(+1.83%)
Mar 08, 2010 9.464 9.611 9.431 9.531 1,177,318 +0.02(+0.25%)
Mar 05, 2010 9.441 9.521 9.408 9.507 1,392,915 +0.13(+1.36%)
Mar 04, 2010 9.384 9.521 9.356 9.380 1,468,882 -0.00(-0.05%)
Mar 03, 2010 9.347 9.469 9.215 9.384 1,116,969 +0.07(+0.76%)
Mar 02, 2010 9.111 9.342 9.061 9.314 1,193,686 +0.18(+1.96%)
Mar 01, 2010 9.040 9.196 9.007 9.134 1,988,965 +0.10(+1.15%)
Feb 26, 2010 8.988 9.101 8.894 9.031 2,325,938 +0.10(+1.11%)
Feb 25, 2010 8.870 8.955 8.752 8.932 1,411,014 +0.00(+0.00%)
Feb 24, 2010 8.776 8.950 8.719 8.932 894,266 +0.18(+2.05%)
Feb 23, 2010 8.809 8.917 8.734 8.752 745,757 -0.09(-1.01%)
Feb 22, 2010 8.917 9.026 8.828 8.842 611,647 -0.03(-0.37%)
Feb 19, 2010 8.908 8.936 8.833 8.875 742,423 -0.03(-0.32%)
Feb 18, 2010 8.913 8.950 8.875 8.903 862,358 +0.02(+0.21%)
Feb 17, 2010 8.861 8.969 8.861 8.884 885,200 +0.01(+0.11%)
Feb 16, 2010 8.903 8.965 8.842 8.875 827,426 -0.00(-0.05%)
Feb 12, 2010 8.682 8.880 8.880 8.880 2,619,311 +0.12(+1.35%)
Feb 11, 2010 8.691 8.767 8.625 8.762 676,029 +0.04(+0.43%)
Feb 10, 2010 8.658 8.741 8.559 8.724 912,004 +0.03(+0.38%)
Feb 09, 2010 8.658 8.767 8.564 8.691 487,564 +0.13(+1.54%)
Feb 08, 2010 8.630 8.752 8.559 8.559 676,323 -0.10(-1.20%)
Feb 05, 2010 8.602 8.663 8.507 8.663 926,721 +0.02(+0.27%)
Feb 04, 2010 8.724 8.785 8.498 8.639 1,496,731 -0.13(-1.51%)
Feb 03, 2010 8.903 8.941 8.710 8.771 1,586,114 -0.14(-1.59%)
Feb 02, 2010 8.767 9.035 8.696 8.913 1,650,005 +0.12(+1.34%)
Feb 01, 2010 8.847 8.866 8.724 8.795 1,400,012 -0.05(-0.53%)
Jan 29, 2010 8.960 9.012 8.795 8.842 1,162,434 -0.09(-1.06%)
Jan 28, 2010 9.068 9.068 8.903 8.936 643,998 -0.15(-1.66%)
Jan 27, 2010 9.097 9.144 9.031 9.087 1,122,467 -0.07(-0.72%)
Jan 26, 2010 9.290 9.299 9.139 9.153 1,076,131 -0.14(-1.52%)
Jan 25, 2010 9.318 9.365 9.191 9.295 1,094,470 +0.05(+0.51%)
Jan 22, 2010 9.380 9.380 9.144 9.248 1,288,509 -0.11(-1.21%)
Jan 21, 2010 9.488 9.597 9.285 9.361 1,649,201 -0.07(-0.70%)
Jan 20, 2010 9.474 9.705 9.365 9.427 2,763,848 -0.00(-0.05%)
Jan 19, 2010 9.700 9.700 9.323 9.431 1,242,904 +0.00(+0.05%)
Jan 15, 2010 9.460 9.427 9.427 9.427 2,549,757 -0.01(-0.15%)
Jan 14, 2010 9.559 9.611 9.422 9.441 1,116,379 -0.12(-1.28%)
Jan 13, 2010 9.601 9.606 9.436 9.564 1,316,390 -0.05(-0.49%)
Jan 12, 2010 9.667 9.705 9.493 9.611 804,193 -0.08(-0.78%)
Jan 11, 2010 9.554 9.691 9.512 9.686 1,090,687 +0.19(+1.99%)
Jan 08, 2010 9.356 9.498 9.332 9.498 793,440 +0.14(+1.51%)
Jan 07, 2010 9.394 9.413 9.285 9.356 1,093,310 +0.02(+0.20%)
Jan 06, 2010 9.172 9.351 9.125 9.337 1,026,688 -0.01(-0.15%)
Jan 05, 2010 9.252 9.351 9.186 9.351 751,879 +0.07(+0.71%)
Jan 04, 2010 9.281 9.540 9.205 9.285 1,755,994 +0.05(+0.51%)
Dec 31, 2009 9.455 9.238 9.238 9.238 2,140,489 -0.19(-2.05%)
Dec 30, 2009 9.309 9.441 9.309 9.431 632,566 +0.11(+1.21%)
Dec 29, 2009 9.455 9.455 9.314 9.318 697,054 -0.12(-1.25%)
Dec 28, 2009 9.337 9.436 9.318 9.436 880,391 +0.14(+1.52%)
Dec 24, 2009 9.229 9.318 9.149 9.295 188,095 +0.06(+0.61%)
Dec 23, 2009 9.233 9.262 9.092 9.238 810,816 +0.04(+0.46%)
Dec 22, 2009 9.125 9.200 9.012 9.196 785,420 +0.11(+1.19%)
Dec 21, 2009 9.130 9.196 9.007 9.087 869,540 +0.03(+0.31%)
Dec 18, 2009 8.908 9.087 8.837 9.059 3,011,205 +0.16(+1.80%)
Dec 17, 2009 8.922 8.946 8.795 8.899 530,143 -0.10(-1.10%)
Dec 16, 2009 9.064 9.078 8.950 8.998 1,171,749 -0.04(-0.47%)
Dec 15, 2009 8.818 9.040 8.739 9.040 1,178,075 +0.22(+2.46%)
Dec 14, 2009 8.795 8.823 8.672 8.823 676,039 +0.10(+1.19%)
Dec 11, 2009 8.823 8.837 8.668 8.719 550,736 -0.04(-0.43%)
Dec 10, 2009 8.743 8.795 8.653 8.757 1,097,564 +0.06(+0.70%)
Dec 09, 2009 8.658 8.795 8.559 8.696 1,016,923 +0.01(+0.11%)
Dec 08, 2009 8.701 8.771 8.587 8.686 1,543,816 -0.11(-1.23%)
Dec 07, 2009 8.800 8.880 8.762 8.795 1,279,446 -0.07(-0.75%)
Dec 04, 2009 8.757 8.922 8.682 8.861 1,195,847 +0.16(+1.84%)
Dec 03, 2009 8.597 8.762 8.597 8.701 1,131,980 +0.11(+1.32%)
Dec 02, 2009 8.408 8.606 8.342 8.587 1,407,390 +0.20(+2.36%)
Dec 01, 2009 8.248 8.408 8.248 8.389 712,511 +0.17(+2.07%)
Nov 30, 2009 8.253 8.253 8.045 8.220 913,665 -0.06(-0.68%)
Nov 27, 2009 8.295 8.455 8.139 8.276 663,691 -0.22(-2.61%)
Nov 25, 2009 8.488 8.517 8.422 8.498 631,043 +0.00(+0.00%)
Nov 24, 2009 8.488 8.554 8.370 8.498 836,379 -0.00(-0.06%)
Nov 23, 2009 8.488 8.545 8.432 8.502 863,444 +0.09(+1.12%)
Nov 20, 2009 8.418 8.521 8.342 8.408 656,532 -0.08(-0.89%)
Nov 19, 2009 8.488 8.521 8.342 8.484 891,821 -0.08(-0.88%)
Nov 18, 2009 8.748 8.771 8.554 8.559 1,393,661 -0.18(-2.10%)
Nov 17, 2009 8.625 8.776 8.602 8.743 1,200,981 +0.05(+0.60%)
Nov 16, 2009 8.488 8.710 8.418 8.691 1,224,010 +0.24(+2.85%)
Nov 13, 2009 8.394 8.488 8.295 8.451 994,776 +0.06(+0.73%)
Nov 12, 2009 8.493 8.611 8.366 8.389 1,177,362 -0.15(-1.71%)
Nov 11, 2009 8.488 8.587 8.413 8.535 1,122,677 +0.12(+1.40%)
Nov 10, 2009 8.319 8.455 8.262 8.418 1,065,916 +0.07(+0.85%)
Nov 09, 2009 8.187 8.352 8.125 8.347 903,000 +0.23(+2.79%)
Nov 06, 2009 8.135 8.210 7.979 8.121 1,032,208 -0.04(-0.46%)
Nov 05, 2009 8.337 8.337 8.116 8.158 1,669,543 -0.08(-1.03%)
Nov 04, 2009 8.535 8.559 8.234 8.243 1,806,720 -0.25(-2.89%)
Nov 03, 2009 8.154 8.493 8.097 8.488 1,105,450 +0.32(+3.93%)
Nov 02, 2009 7.955 8.206 7.781 8.168 1,459,591 +0.02(+0.29%)
Oct 30, 2009 8.347 8.451 8.116 8.144 1,537,658 -0.25(-3.03%)
Oct 29, 2009 8.460 8.578 8.092 8.399 1,953,685 +0.43(+5.38%)
Oct 28, 2009 8.427 8.460 7.970 7.970 1,674,635 -0.41(-4.95%)
Oct 27, 2009 8.715 8.715 8.385 8.385 1,781,649 -0.34(-3.89%)
Oct 26, 2009 8.724 8.856 8.606 8.724 1,217,646 -0.03(-0.32%)
Oct 23, 2009 8.705 8.804 8.635 8.752 918,054 +0.01(+0.16%)
Oct 22, 2009 8.682 8.804 8.587 8.738 1,682,897 +0.08(+0.93%)
Oct 21, 2009 8.639 8.776 8.592 8.658 1,153,864 +0.03(+0.38%)
Oct 20, 2009 8.535 8.861 8.517 8.625 1,966,239 -0.24(-2.71%)
Oct 19, 2009 8.894 8.983 8.795 8.866 1,132,440 -0.07(-0.74%)
Oct 16, 2009 9.031 9.031 8.880 8.932 805,550 -0.16(-1.76%)
Oct 15, 2009 8.936 9.092 8.936 9.092 733,854 +0.08(+0.94%)
Oct 14, 2009 9.064 9.125 8.932 9.007 899,164 -0.00(-0.05%)
Oct 13, 2009 8.998 9.026 8.823 9.012 941,064 +0.02(+0.26%)
Oct 12, 2009 8.823 9.186 8.809 8.988 1,139,082 -0.30(-3.25%)
Oct 09, 2009 9.144 9.299 9.097 9.290 589,275 +0.11(+1.18%)
Oct 08, 2009 9.092 9.238 9.021 9.182 1,275,480 +0.12(+1.30%)
Oct 07, 2009 8.965 9.064 8.814 9.064 1,128,530 +0.06(+0.63%)
Oct 06, 2009 9.007 9.205 8.851 9.007 1,011,547 +0.02(+0.26%)
Oct 05, 2009 8.856 8.983 8.597 8.983 905,664 +0.19(+2.20%)
Oct 02, 2009 8.828 8.993 8.757 8.790 1,288,299 -0.05(-0.53%)
Oct 01, 2009 8.743 8.889 8.649 8.837 1,733,913 +0.09(+1.08%)
Sep 30, 2009 8.752 8.818 8.583 8.743 967,516 -0.04(-0.48%)
Sep 29, 2009 8.762 8.828 8.734 8.785 1,144,536 +0.06(+0.65%)
Sep 28, 2009 8.767 8.781 8.681 8.729 811,271 +0.01(+0.16%)
Sep 25, 2009 8.663 8.795 8.663 8.715 879,452 +0.02(+0.22%)
Sep 24, 2009 8.809 8.842 8.668 8.696 943,721 -0.08(-0.86%)
Sep 23, 2009 9.026 9.068 8.771 8.771 1,406,066 -0.19(-2.16%)
Sep 22, 2009 9.012 9.059 8.922 8.965 889,420 -0.02(-0.26%)
Sep 21, 2009 8.899 8.988 8.809 8.988 1,341,714 +0.00(+0.00%)
Sep 18, 2009 9.007 9.031 8.870 8.988 1,348,162 -0.01(-0.10%)
Sep 17, 2009 8.960 9.035 8.950 8.998 1,084,815 -0.02(-0.21%)
Sep 16, 2009 8.960 9.026 8.889 9.017 2,085,306 +0.05(+0.53%)
Sep 15, 2009 8.743 8.969 8.602 8.969 2,287,130 +0.40(+4.62%)
Sep 14, 2009 8.276 8.578 8.238 8.573 1,142,420 +0.27(+3.30%)
Sep 11, 2009 8.163 8.328 8.111 8.300 621,882 +0.12(+1.50%)
Sep 10, 2009 8.163 8.243 8.078 8.177 591,919 +0.02(+0.23%)
Sep 09, 2009 8.088 8.229 7.988 8.158 508,615 +0.04(+0.52%)
Sep 08, 2009 8.078 8.144 7.941 8.116 553,104 +0.06(+0.70%)
Sep 04, 2009 7.965 8.121 7.861 8.059 492,253 +0.11(+1.42%)
Sep 03, 2009 7.960 7.979 7.875 7.946 724,683 +0.01(+0.12%)
Sep 02, 2009 7.894 8.012 7.800 7.937 895,267 +0.01(+0.12%)
Sep 01, 2009 8.130 8.259 7.847 7.927 1,465,487 -0.26(-3.17%)
Aug 31, 2009 8.158 8.455 8.144 8.187 1,648,245 -0.05(-0.57%)
Aug 28, 2009 8.234 8.300 8.050 8.234 1,425,255 +0.08(+0.92%)
Aug 27, 2009 8.172 8.201 8.036 8.158 829,370 -0.00(-0.06%)
Aug 26, 2009 8.182 8.300 8.135 8.163 734,745 -0.01(-0.17%)
Aug 25, 2009 8.436 8.488 8.130 8.177 1,677,144 -0.20(-2.42%)
Aug 24, 2009 8.526 8.602 8.366 8.380 1,143,279 -0.15(-1.71%)
Aug 21, 2009 8.465 8.587 8.343 8.526 1,767,420 +0.10(+1.18%)
Aug 20, 2009 8.163 8.488 8.007 8.427 1,263,557 +0.27(+3.29%)
Aug 19, 2009 7.852 8.205 7.828 8.158 1,112,295 +0.24(+3.04%)
Aug 18, 2009 8.238 8.238 7.838 7.918 902,392 +0.03(+0.42%)
Aug 17, 2009 8.248 8.465 7.866 7.885 1,380,582 -0.43(-5.22%)
Aug 14, 2009 8.352 8.479 8.187 8.319 932,077 -0.07(-0.79%)
Aug 13, 2009 8.130 8.403 7.988 8.385 1,661,820 +0.12(+1.48%)
Aug 12, 2009 8.286 8.418 8.238 8.262 764,450 -0.05(-0.62%)
Aug 11, 2009 8.408 8.441 8.191 8.314 1,133,602 -0.14(-1.67%)
Aug 10, 2009 8.432 8.484 8.343 8.455 1,051,668 -0.03(-0.39%)
Aug 07, 2009 8.460 8.493 8.380 8.488 1,002,368 +0.13(+1.52%)
Aug 06, 2009 8.413 8.465 8.257 8.361 1,012,724 -0.06(-0.67%)
Aug 05, 2009 8.488 8.488 8.337 8.418 1,029,220 -0.07(-0.83%)
Aug 04, 2009 8.342 8.502 8.267 8.488 952,971 +0.09(+1.12%)
Aug 03, 2009 8.488 8.526 8.253 8.394 1,209,247 -0.07(-0.78%)
Jul 31, 2009 8.238 8.502 8.144 8.460 1,616,555 +0.18(+2.16%)
Jul 30, 2009 8.432 8.583 8.069 8.281 2,861,659 -0.23(-2.71%)
Jul 29, 2009 8.498 8.658 8.413 8.512 1,176,851 +0.00(+0.00%)
Jul 28, 2009 8.517 8.635 8.403 8.512 1,019,391 -0.00(-0.06%)
Jul 27, 2009 8.531 8.583 8.413 8.517 1,126,454 -0.06(-0.71%)
Jul 24, 2009 8.474 8.616 8.352 8.578 1,314,344 -0.07(-0.76%)
Jul 23, 2009 8.375 8.686 8.262 8.644 1,880,781 +0.26(+3.09%)
Jul 22, 2009 8.337 8.469 8.243 8.385 928,169 +0.05(+0.57%)
Jul 21, 2009 8.427 8.547 8.210 8.337 1,314,535 -0.15(-1.72%)
Jul 20, 2009 8.017 8.493 8.003 8.484 3,245,950 +0.64(+8.18%)
Jul 17, 2009 7.809 7.875 7.691 7.842 804,526 +0.06(+0.73%)
Jul 16, 2009 7.644 7.875 7.578 7.786 1,653,514 +0.12(+1.60%)
Jul 15, 2009 7.573 7.710 7.536 7.663 1,195,005 +0.16(+2.07%)
Jul 14, 2009 7.357 7.555 7.357 7.507 1,263,845 +0.15(+1.99%)
Jul 13, 2009 7.295 7.446 7.182 7.361 1,573,836 -0.02(-0.32%)
Jul 10, 2009 7.390 7.545 7.210 7.385 1,606,870 -0.02(-0.25%)
Jul 09, 2009 7.390 7.465 7.314 7.404 1,004,887 +0.07(+0.90%)
Jul 08, 2009 7.489 7.489 7.234 7.338 1,305,315 -0.10(-1.33%)
Jul 07, 2009 7.456 7.536 7.385 7.437 1,289,438 -0.06(-0.82%)
Jul 06, 2009 7.583 7.668 7.404 7.498 1,102,700 -0.15(-1.97%)
Jul 02, 2009 7.706 7.743 7.446 7.649 1,329,502 -0.09(-1.22%)
Jul 01, 2009 7.833 7.899 7.724 7.743 1,674,512 -0.01(-0.18%)
Jun 30, 2009 7.715 7.828 7.621 7.757 2,131,235 +0.07(+0.92%)
Jun 29, 2009 7.682 7.776 7.583 7.687 1,622,936 +0.01(+0.18%)
Jun 26, 2009 7.639 7.805 7.616 7.673 5,159,378 +0.00(+0.06%)
Jun 25, 2009 7.470 7.668 7.258 7.668 1,725,424 +0.22(+2.98%)
Jun 24, 2009 7.258 7.517 7.258 7.446 1,533,257 +0.24(+3.27%)
Jun 23, 2009 7.366 7.493 7.173 7.210 2,018,051 -0.14(-1.92%)
Jun 22, 2009 7.512 7.635 7.314 7.352 1,483,819 -0.22(-2.87%)
Jun 19, 2009 7.550 7.639 7.385 7.569 2,142,831 +0.05(+0.69%)
Jun 18, 2009 7.418 8.276 7.394 7.517 1,211,554 +0.05(+0.63%)
Jun 17, 2009 7.371 7.611 7.253 7.470 2,099,866 +0.07(+0.96%)
Jun 16, 2009 7.540 7.606 7.342 7.399 2,082,344 -0.08(-1.13%)
Jun 15, 2009 7.394 7.521 7.276 7.484 1,949,463 +0.05(+0.70%)
Jun 12, 2009 7.498 7.630 7.309 7.432 971,295 -0.07(-0.88%)
Jun 11, 2009 7.550 7.710 7.423 7.498 1,577,865 -0.00(-0.06%)
Jun 10, 2009 7.592 7.663 7.380 7.503 1,163,700 -0.04(-0.50%)
Jun 09, 2009 7.489 7.625 7.441 7.540 971,605 +0.09(+1.20%)
Jun 08, 2009 7.418 7.573 7.300 7.451 1,559,489 -0.12(-1.62%)
Jun 05, 2009 7.606 7.672 7.404 7.573 1,610,138 +0.00(+0.00%)
Jun 04, 2009 7.583 7.602 7.380 7.573 1,797,322 -0.03(-0.37%)
Jun 03, 2009 7.536 7.635 7.489 7.602 2,047,579 -0.00(-0.06%)
Jun 02, 2009 7.366 7.658 7.314 7.606 2,167,346 +0.18(+2.48%)
Jun 01, 2009 7.314 7.512 7.295 7.423 2,490,610 +0.25(+3.48%)
May 29, 2009 7.234 7.347 7.125 7.173 4,116,490 -0.07(-0.91%)
May 28, 2009 7.333 7.404 7.069 7.239 1,697,363 -0.10(-1.35%)
May 27, 2009 7.380 7.592 7.291 7.338 1,780,260 -0.04(-0.58%)
May 26, 2009 7.144 7.451 7.074 7.380 1,344,825 +0.16(+2.22%)
May 22, 2009 7.196 7.314 7.097 7.220 1,125,610 +0.07(+0.99%)
May 21, 2009 7.281 7.281 6.942 7.149 2,174,119 -0.06(-0.85%)
May 20, 2009 7.272 7.470 7.177 7.210 1,974,948 -0.04(-0.59%)
May 19, 2009 7.243 7.333 7.116 7.253 2,158,361 -0.12(-1.60%)
May 18, 2009 7.196 7.399 7.168 7.371 1,845,365 +0.18(+2.49%)
May 15, 2009 7.125 7.243 7.088 7.192 1,587,927 +0.01(+0.13%)
May 14, 2009 7.201 7.371 7.144 7.182 1,700,181 -0.01(-0.20%)
May 13, 2009 7.324 7.375 7.036 7.196 2,830,557 -0.16(-2.12%)
May 12, 2009 7.875 7.875 7.286 7.352 1,986,830 -0.26(-3.47%)
May 11, 2009 7.734 7.795 7.588 7.616 2,296,323 -0.21(-2.65%)
May 08, 2009 7.951 8.130 7.701 7.823 1,846,799 -0.00(-0.06%)
May 07, 2009 8.168 8.211 7.790 7.828 1,795,023 -0.29(-3.60%)
May 06, 2009 8.262 8.323 8.026 8.121 2,752,249 -0.16(-1.88%)
May 05, 2009 8.201 8.304 8.121 8.276 1,986,838 +0.11(+1.33%)
May 04, 2009 8.234 8.300 8.106 8.168 1,980,035 +0.00(+0.06%)
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.