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 10.14 9.899 9.937 1,756,987 -0.05(-0.52%)
Apr 29, 2010 10.34 10.38 9.871 9.989 2,151,016 -0.01(-0.09%)
Apr 28, 2010 10.00 10.09 9.876 9.999 860,951 +0.03(+0.28%)
Apr 27, 2010 10.08 10.23 9.928 9.970 1,266,650 -0.20(-1.99%)
Apr 26, 2010 10.06 10.25 9.989 10.17 1,558,532 +0.07(+0.70%)
Apr 23, 2010 9.904 10.10 9.833 10.10 915,382 +0.19(+1.95%)
Apr 22, 2010 9.706 9.909 9.626 9.909 1,338,821 +0.12(+1.20%)
Apr 21, 2010 9.824 9.881 9.654 9.791 1,450,337 -0.03(-0.29%)
Apr 20, 2010 9.753 9.843 9.678 9.819 789,965 +0.11(+1.17%)
Apr 19, 2010 9.645 9.739 9.555 9.706 678,159 +0.07(+0.73%)
Apr 16, 2010 9.725 9.796 9.579 9.635 557,572 -0.13(-1.30%)
Apr 15, 2010 9.635 9.815 9.612 9.763 971,142 +0.09(+0.93%)
Apr 14, 2010 9.602 9.678 9.513 9.673 759,231 +0.08(+0.89%)
Apr 13, 2010 9.621 9.650 9.390 9.588 1,098,795 -0.04(-0.39%)
Apr 12, 2010 9.569 9.668 9.475 9.626 1,102,758 +0.10(+1.09%)
Apr 09, 2010 9.461 9.527 9.376 9.522 1,162,623 +0.03(+0.35%)
Apr 08, 2010 9.503 9.536 9.357 9.489 1,194,525 -0.02(-0.20%)
Apr 07, 2010 9.532 9.599 9.447 9.508 1,391,148 +0.00(+0.05%)
Apr 06, 2010 9.470 9.560 9.437 9.503 1,357,353 -0.03(-0.30%)
Apr 05, 2010 9.598 9.598 9.442 9.532 1,019,279 -0.06(-0.64%)
Apr 01, 2010 9.631 9.593 9.593 9.593 3,441,694 +0.02(+0.20%)
Mar 31, 2010 9.527 9.668 9.484 9.574 1,345,254 +0.05(+0.54%)
Mar 30, 2010 9.414 9.569 9.414 9.522 1,074,183 +0.08(+0.80%)
Mar 29, 2010 9.272 9.451 9.215 9.447 1,192,628 +0.19(+2.09%)
Mar 26, 2010 9.367 9.409 9.216 9.253 1,750,565 -0.11(-1.16%)
Mar 25, 2010 9.598 9.640 9.343 9.362 1,578,836 -0.16(-1.68%)
Mar 24, 2010 9.612 9.650 9.466 9.522 925,536 -0.14(-1.42%)
Mar 23, 2010 9.631 9.725 9.475 9.659 1,961,880 +0.06(+0.59%)
Mar 22, 2010 9.433 9.650 9.395 9.602 1,530,364 +0.12(+1.29%)
Mar 19, 2010 9.635 9.635 9.363 9.480 2,965,363 -0.12(-1.23%)
Mar 18, 2010 9.612 9.664 9.555 9.598 1,202,167 -0.02(-0.25%)
Mar 17, 2010 9.786 9.810 9.607 9.621 1,469,343 -0.12(-1.21%)
Mar 16, 2010 9.706 9.805 9.635 9.739 1,198,974 +0.02(+0.24%)
Mar 15, 2010 9.701 9.856 9.635 9.716 994,508 -0.05(-0.53%)
Mar 12, 2010 9.786 9.824 9.659 9.767 1,344,296 -0.02(-0.24%)
Mar 11, 2010 9.635 9.791 9.607 9.791 1,460,567 +0.10(+1.02%)
Mar 10, 2010 9.673 9.697 9.541 9.692 2,684,222 -0.01(-0.15%)
Mar 09, 2010 9.527 9.786 9.484 9.706 1,476,542 +0.17(+1.83%)
Mar 08, 2010 9.466 9.612 9.433 9.532 1,177,183 +0.02(+0.25%)
Mar 05, 2010 9.442 9.522 9.409 9.508 1,392,756 +0.13(+1.36%)
Mar 04, 2010 9.385 9.522 9.357 9.381 1,468,714 -0.00(-0.05%)
Mar 03, 2010 9.348 9.470 9.216 9.385 1,116,841 +0.07(+0.76%)
Mar 02, 2010 9.112 9.343 9.062 9.315 1,193,550 +0.18(+1.96%)
Mar 01, 2010 9.041 9.197 9.008 9.135 1,988,738 +0.10(+1.15%)
Feb 26, 2010 8.989 9.102 8.895 9.032 2,325,673 +0.10(+1.11%)
Feb 25, 2010 8.871 8.956 8.753 8.933 1,410,852 +0.00(+0.00%)
Feb 24, 2010 8.777 8.951 8.720 8.933 894,164 +0.18(+2.05%)
Feb 23, 2010 8.810 8.918 8.735 8.753 745,672 -0.09(-1.01%)
Feb 22, 2010 8.918 9.027 8.829 8.843 611,577 -0.03(-0.37%)
Feb 19, 2010 8.909 8.937 8.834 8.876 742,339 -0.03(-0.32%)
Feb 18, 2010 8.914 8.951 8.876 8.904 862,259 +0.02(+0.21%)
Feb 17, 2010 8.862 8.970 8.862 8.885 885,099 +0.01(+0.11%)
Feb 16, 2010 8.904 8.966 8.843 8.876 827,331 -0.00(-0.05%)
Feb 12, 2010 8.683 8.881 8.881 8.881 2,619,012 +0.12(+1.35%)
Feb 11, 2010 8.692 8.768 8.626 8.763 675,951 +0.04(+0.43%)
Feb 10, 2010 8.659 8.742 8.560 8.725 911,900 +0.03(+0.38%)
Feb 09, 2010 8.659 8.768 8.565 8.692 487,509 +0.13(+1.54%)
Feb 08, 2010 8.631 8.753 8.560 8.560 676,246 -0.10(-1.20%)
Feb 05, 2010 8.602 8.664 8.508 8.664 926,615 +0.02(+0.27%)
Feb 04, 2010 8.725 8.786 8.499 8.640 1,496,560 -0.13(-1.51%)
Feb 03, 2010 8.904 8.942 8.711 8.772 1,585,933 -0.14(-1.59%)
Feb 02, 2010 8.768 9.036 8.697 8.914 1,649,816 +0.12(+1.34%)
Feb 01, 2010 8.848 8.867 8.725 8.796 1,399,852 -0.05(-0.53%)
Jan 29, 2010 8.961 9.013 8.796 8.843 1,162,301 -0.09(-1.06%)
Jan 28, 2010 9.069 9.069 8.904 8.937 643,924 -0.15(-1.66%)
Jan 27, 2010 9.098 9.145 9.032 9.088 1,122,339 -0.07(-0.72%)
Jan 26, 2010 9.291 9.301 9.140 9.154 1,076,008 -0.14(-1.52%)
Jan 25, 2010 9.319 9.367 9.192 9.296 1,094,345 +0.05(+0.51%)
Jan 22, 2010 9.381 9.381 9.145 9.249 1,288,362 -0.11(-1.21%)
Jan 21, 2010 9.489 9.598 9.286 9.362 1,649,013 -0.07(-0.70%)
Jan 20, 2010 9.475 9.706 9.367 9.428 2,763,532 -0.00(-0.05%)
Jan 19, 2010 9.701 9.701 9.324 9.433 1,242,762 +0.00(+0.05%)
Jan 15, 2010 9.461 9.428 9.428 9.428 2,549,466 -0.01(-0.15%)
Jan 14, 2010 9.560 9.612 9.423 9.442 1,116,252 -0.12(-1.28%)
Jan 13, 2010 9.602 9.607 9.437 9.565 1,316,240 -0.05(-0.49%)
Jan 12, 2010 9.668 9.706 9.494 9.612 804,101 -0.08(-0.78%)
Jan 11, 2010 9.555 9.692 9.513 9.687 1,090,562 +0.19(+1.99%)
Jan 08, 2010 9.357 9.499 9.334 9.499 793,349 +0.14(+1.51%)
Jan 07, 2010 9.395 9.414 9.286 9.357 1,093,185 +0.02(+0.20%)
Jan 06, 2010 9.173 9.352 9.126 9.338 1,026,571 -0.01(-0.15%)
Jan 05, 2010 9.253 9.352 9.187 9.352 751,793 +0.07(+0.71%)
Jan 04, 2010 9.282 9.541 9.206 9.286 1,755,794 +0.05(+0.51%)
Dec 31, 2009 9.456 9.239 9.239 9.239 2,140,245 -0.19(-2.05%)
Dec 30, 2009 9.310 9.442 9.310 9.433 632,494 +0.11(+1.21%)
Dec 29, 2009 9.456 9.456 9.315 9.319 696,974 -0.12(-1.25%)
Dec 28, 2009 9.338 9.437 9.319 9.437 880,290 +0.14(+1.52%)
Dec 24, 2009 9.230 9.319 9.150 9.296 188,074 +0.06(+0.61%)
Dec 23, 2009 9.234 9.263 9.093 9.239 810,723 +0.04(+0.46%)
Dec 22, 2009 9.126 9.201 9.013 9.197 785,330 +0.11(+1.19%)
Dec 21, 2009 9.131 9.197 9.008 9.088 869,441 +0.03(+0.31%)
Dec 18, 2009 8.909 9.088 8.838 9.060 3,010,861 +0.16(+1.80%)
Dec 17, 2009 8.923 8.947 8.796 8.900 530,082 -0.10(-1.10%)
Dec 16, 2009 9.065 9.079 8.951 8.999 1,171,615 -0.04(-0.47%)
Dec 15, 2009 8.819 9.041 8.740 9.041 1,177,940 +0.22(+2.46%)
Dec 14, 2009 8.796 8.824 8.673 8.824 675,962 +0.10(+1.19%)
Dec 11, 2009 8.824 8.838 8.669 8.720 550,673 -0.04(-0.43%)
Dec 10, 2009 8.744 8.796 8.654 8.758 1,097,438 +0.06(+0.71%)
Dec 09, 2009 8.659 8.796 8.560 8.697 1,016,807 +0.01(+0.11%)
Dec 08, 2009 8.702 8.772 8.588 8.687 1,543,639 -0.11(-1.23%)
Dec 07, 2009 8.801 8.881 8.763 8.796 1,279,300 -0.07(-0.74%)
Dec 04, 2009 8.758 8.923 8.683 8.862 1,195,711 +0.16(+1.84%)
Dec 03, 2009 8.598 8.763 8.598 8.702 1,131,851 +0.11(+1.32%)
Dec 02, 2009 8.409 8.607 8.343 8.588 1,407,229 +0.20(+2.36%)
Dec 01, 2009 8.249 8.409 8.249 8.390 712,429 +0.17(+2.07%)
Nov 30, 2009 8.253 8.253 8.046 8.220 913,560 -0.06(-0.68%)
Nov 27, 2009 8.296 8.456 8.140 8.277 663,616 -0.22(-2.61%)
Nov 25, 2009 8.489 8.518 8.423 8.499 630,971 +0.00(+0.00%)
Nov 24, 2009 8.489 8.555 8.371 8.499 836,283 -0.00(-0.06%)
Nov 23, 2009 8.489 8.546 8.433 8.503 863,345 +0.09(+1.12%)
Nov 20, 2009 8.419 8.522 8.343 8.409 656,457 -0.08(-0.89%)
Nov 19, 2009 8.489 8.522 8.343 8.485 891,719 -0.08(-0.88%)
Nov 18, 2009 8.749 8.772 8.555 8.560 1,393,502 -0.18(-2.10%)
Nov 17, 2009 8.626 8.777 8.602 8.744 1,200,844 +0.05(+0.60%)
Nov 16, 2009 8.489 8.711 8.419 8.692 1,223,870 +0.24(+2.85%)
Nov 13, 2009 8.395 8.489 8.296 8.452 994,662 +0.06(+0.73%)
Nov 12, 2009 8.494 8.612 8.367 8.390 1,177,228 -0.15(-1.71%)
Nov 11, 2009 8.489 8.588 8.414 8.536 1,122,549 +0.12(+1.40%)
Nov 10, 2009 8.320 8.456 8.263 8.419 1,065,795 +0.07(+0.85%)
Nov 09, 2009 8.187 8.353 8.126 8.348 902,897 +0.23(+2.79%)
Nov 06, 2009 8.136 8.211 7.980 8.121 1,032,090 -0.04(-0.46%)
Nov 05, 2009 8.338 8.338 8.117 8.159 1,669,353 -0.08(-1.03%)
Nov 04, 2009 8.536 8.560 8.235 8.244 1,806,514 -0.25(-2.89%)
Nov 03, 2009 8.154 8.494 8.098 8.489 1,105,324 +0.32(+3.93%)
Nov 02, 2009 7.956 8.207 7.782 8.169 1,459,425 +0.02(+0.29%)
Oct 30, 2009 8.348 8.452 8.117 8.145 1,537,482 -0.25(-3.03%)
Oct 29, 2009 8.461 8.579 8.093 8.400 1,953,462 +0.43(+5.38%)
Oct 28, 2009 8.428 8.461 7.971 7.971 1,674,444 -0.42(-4.95%)
Oct 27, 2009 8.716 8.716 8.386 8.386 1,781,445 -0.34(-3.89%)
Oct 26, 2009 8.725 8.857 8.607 8.725 1,217,507 -0.03(-0.32%)
Oct 23, 2009 8.706 8.805 8.636 8.753 917,949 +0.01(+0.16%)
Oct 22, 2009 8.683 8.805 8.588 8.739 1,682,704 +0.08(+0.93%)
Oct 21, 2009 8.640 8.777 8.593 8.659 1,153,733 +0.03(+0.38%)
Oct 20, 2009 8.536 8.862 8.518 8.626 1,966,014 -0.24(-2.71%)
Oct 19, 2009 8.895 8.985 8.796 8.867 1,132,311 -0.07(-0.74%)
Oct 16, 2009 9.032 9.032 8.881 8.933 805,458 -0.16(-1.76%)
Oct 15, 2009 8.937 9.093 8.937 9.093 733,770 +0.08(+0.94%)
Oct 14, 2009 9.065 9.126 8.933 9.008 899,062 -0.00(-0.05%)
Oct 13, 2009 8.999 9.027 8.824 9.013 940,957 +0.02(+0.26%)
Oct 12, 2009 8.824 9.187 8.810 8.989 1,138,952 -0.30(-3.25%)
Oct 09, 2009 9.145 9.301 9.098 9.291 589,207 +0.11(+1.18%)
Oct 08, 2009 9.093 9.239 9.022 9.183 1,275,335 +0.12(+1.30%)
Oct 07, 2009 8.966 9.065 8.815 9.065 1,128,401 +0.06(+0.63%)
Oct 06, 2009 9.008 9.206 8.852 9.008 1,011,432 +0.02(+0.26%)
Oct 05, 2009 8.857 8.985 8.598 8.985 905,560 +0.19(+2.20%)
Oct 02, 2009 8.829 8.994 8.758 8.791 1,288,152 -0.05(-0.53%)
Oct 01, 2009 8.744 8.890 8.650 8.838 1,733,715 +0.09(+1.08%)
Sep 30, 2009 8.753 8.819 8.584 8.744 967,406 -0.04(-0.48%)
Sep 29, 2009 8.763 8.829 8.735 8.786 1,144,405 +0.06(+0.65%)
Sep 28, 2009 8.768 8.782 8.682 8.730 811,179 +0.01(+0.16%)
Sep 25, 2009 8.664 8.796 8.664 8.716 879,351 +0.02(+0.22%)
Sep 24, 2009 8.810 8.843 8.669 8.697 943,614 -0.08(-0.86%)
Sep 23, 2009 9.027 9.069 8.772 8.772 1,405,906 -0.19(-2.16%)
Sep 22, 2009 9.013 9.060 8.923 8.966 889,319 -0.02(-0.26%)
Sep 21, 2009 8.900 8.989 8.810 8.989 1,341,561 +0.00(+0.00%)
Sep 18, 2009 9.008 9.032 8.871 8.989 1,348,008 -0.01(-0.10%)
Sep 17, 2009 8.961 9.036 8.951 8.999 1,084,691 -0.02(-0.21%)
Sep 16, 2009 8.961 9.027 8.890 9.018 2,085,068 +0.05(+0.53%)
Sep 15, 2009 8.744 8.970 8.602 8.970 2,286,869 +0.40(+4.62%)
Sep 14, 2009 8.277 8.579 8.239 8.574 1,142,289 +0.27(+3.30%)
Sep 11, 2009 8.164 8.329 8.112 8.301 621,811 +0.12(+1.50%)
Sep 10, 2009 8.164 8.244 8.079 8.178 591,851 +0.02(+0.23%)
Sep 09, 2009 8.088 8.230 7.989 8.159 508,557 +0.04(+0.52%)
Sep 08, 2009 8.079 8.145 7.942 8.117 553,041 +0.06(+0.70%)
Sep 04, 2009 7.966 8.121 7.862 8.060 492,197 +0.11(+1.42%)
Sep 03, 2009 7.961 7.980 7.876 7.947 724,600 +0.01(+0.12%)
Sep 02, 2009 7.895 8.013 7.801 7.938 895,164 +0.01(+0.12%)
Sep 01, 2009 8.131 8.260 7.848 7.928 1,465,319 -0.26(-3.17%)
Aug 31, 2009 8.159 8.456 8.145 8.187 1,648,056 -0.05(-0.57%)
Aug 28, 2009 8.235 8.301 8.051 8.235 1,425,092 +0.08(+0.92%)
Aug 27, 2009 8.173 8.202 8.037 8.159 829,276 -0.00(-0.06%)
Aug 26, 2009 8.183 8.301 8.136 8.164 734,661 -0.01(-0.17%)
Aug 25, 2009 8.437 8.489 8.131 8.178 1,676,952 -0.20(-2.42%)
Aug 24, 2009 8.527 8.602 8.367 8.381 1,143,148 -0.15(-1.71%)
Aug 21, 2009 8.466 8.588 8.344 8.527 1,767,218 +0.10(+1.18%)
Aug 20, 2009 8.164 8.489 8.008 8.428 1,263,412 +0.27(+3.29%)
Aug 19, 2009 7.853 8.206 7.829 8.159 1,112,168 +0.24(+3.04%)
Aug 18, 2009 8.239 8.239 7.838 7.919 902,289 +0.03(+0.42%)
Aug 17, 2009 8.249 8.466 7.867 7.886 1,380,424 -0.43(-5.22%)
Aug 14, 2009 8.353 8.480 8.187 8.320 931,971 -0.07(-0.79%)
Aug 13, 2009 8.131 8.404 7.989 8.386 1,661,631 +0.12(+1.48%)
Aug 12, 2009 8.287 8.419 8.239 8.263 764,362 -0.05(-0.62%)
Aug 11, 2009 8.409 8.442 8.192 8.315 1,133,473 -0.14(-1.67%)
Aug 10, 2009 8.433 8.485 8.344 8.456 1,051,548 -0.03(-0.39%)
Aug 07, 2009 8.461 8.494 8.381 8.489 1,002,253 +0.13(+1.52%)
Aug 06, 2009 8.414 8.466 8.258 8.362 1,012,609 -0.06(-0.67%)
Aug 05, 2009 8.489 8.489 8.338 8.419 1,029,103 -0.07(-0.83%)
Aug 04, 2009 8.343 8.503 8.268 8.489 952,862 +0.09(+1.12%)
Aug 03, 2009 8.489 8.527 8.253 8.395 1,209,109 -0.07(-0.78%)
Jul 31, 2009 8.239 8.503 8.145 8.461 1,616,370 +0.18(+2.16%)
Jul 30, 2009 8.433 8.584 8.070 8.282 2,861,332 -0.23(-2.71%)
Jul 29, 2009 8.499 8.659 8.414 8.513 1,176,717 +0.00(+0.00%)
Jul 28, 2009 8.518 8.636 8.404 8.513 1,019,275 -0.00(-0.06%)
Jul 27, 2009 8.532 8.584 8.414 8.518 1,126,325 -0.06(-0.71%)
Jul 24, 2009 8.475 8.617 8.353 8.579 1,314,194 -0.07(-0.76%)
Jul 23, 2009 8.376 8.687 8.263 8.645 1,880,566 +0.26(+3.09%)
Jul 22, 2009 8.338 8.470 8.244 8.386 928,063 +0.05(+0.57%)
Jul 21, 2009 8.428 8.548 8.211 8.338 1,314,385 -0.15(-1.72%)
Jul 20, 2009 8.018 8.494 8.004 8.485 3,245,580 +0.64(+8.18%)
Jul 17, 2009 7.810 7.876 7.692 7.843 804,434 +0.06(+0.73%)
Jul 16, 2009 7.645 7.876 7.579 7.787 1,653,325 +0.12(+1.60%)
Jul 15, 2009 7.574 7.711 7.537 7.664 1,194,869 +0.16(+2.07%)
Jul 14, 2009 7.357 7.555 7.357 7.508 1,263,701 +0.15(+1.99%)
Jul 13, 2009 7.296 7.447 7.183 7.362 1,573,657 -0.02(-0.32%)
Jul 10, 2009 7.390 7.546 7.211 7.386 1,606,687 -0.02(-0.25%)
Jul 09, 2009 7.390 7.466 7.315 7.405 1,004,772 +0.07(+0.90%)
Jul 08, 2009 7.489 7.489 7.235 7.339 1,305,165 -0.10(-1.33%)
Jul 07, 2009 7.456 7.537 7.386 7.438 1,289,291 -0.06(-0.82%)
Jul 06, 2009 7.584 7.669 7.405 7.499 1,102,574 -0.15(-1.97%)
Jul 02, 2009 7.706 7.744 7.447 7.650 1,329,350 -0.09(-1.22%)
Jul 01, 2009 7.834 7.900 7.725 7.744 1,674,321 -0.01(-0.18%)
Jun 30, 2009 7.716 7.829 7.622 7.758 2,130,992 +0.07(+0.92%)
Jun 29, 2009 7.683 7.777 7.584 7.688 1,622,750 +0.01(+0.18%)
Jun 26, 2009 7.640 7.805 7.617 7.673 5,158,788 +0.00(+0.06%)
Jun 25, 2009 7.471 7.669 7.258 7.669 1,725,227 +0.22(+2.98%)
Jun 24, 2009 7.258 7.518 7.258 7.447 1,533,082 +0.24(+3.27%)
Jun 23, 2009 7.367 7.494 7.173 7.211 2,017,820 -0.14(-1.92%)
Jun 22, 2009 7.513 7.636 7.315 7.353 1,483,649 -0.22(-2.87%)
Jun 19, 2009 7.551 7.640 7.386 7.570 2,142,586 +0.05(+0.69%)
Jun 18, 2009 7.419 8.277 7.395 7.518 1,211,416 +0.05(+0.63%)
Jun 17, 2009 7.372 7.612 7.254 7.471 2,099,626 +0.07(+0.96%)
Jun 16, 2009 7.541 7.607 7.343 7.400 2,082,106 -0.08(-1.13%)
Jun 15, 2009 7.395 7.522 7.277 7.485 1,949,241 +0.05(+0.70%)
Jun 12, 2009 7.499 7.631 7.310 7.433 971,184 -0.07(-0.88%)
Jun 11, 2009 7.551 7.711 7.423 7.499 1,577,685 -0.00(-0.06%)
Jun 10, 2009 7.593 7.664 7.381 7.504 1,163,567 -0.04(-0.50%)
Jun 09, 2009 7.489 7.626 7.442 7.541 971,494 +0.09(+1.20%)
Jun 08, 2009 7.419 7.574 7.301 7.452 1,559,311 -0.12(-1.62%)
Jun 05, 2009 7.607 7.673 7.405 7.574 1,609,954 +0.00(+0.00%)
Jun 04, 2009 7.584 7.603 7.381 7.574 1,797,116 -0.03(-0.37%)
Jun 03, 2009 7.537 7.636 7.489 7.603 2,047,345 -0.00(-0.06%)
Jun 02, 2009 7.367 7.659 7.315 7.607 2,167,099 +0.18(+2.48%)
Jun 01, 2009 7.315 7.513 7.296 7.423 2,490,326 +0.25(+3.48%)
May 29, 2009 7.235 7.348 7.126 7.173 4,116,020 -0.07(-0.91%)
May 28, 2009 7.334 7.405 7.070 7.239 1,697,169 -0.10(-1.35%)
May 27, 2009 7.381 7.593 7.291 7.339 1,780,056 -0.04(-0.58%)
May 26, 2009 7.145 7.452 7.074 7.381 1,344,671 +0.16(+2.22%)
May 22, 2009 7.197 7.315 7.098 7.221 1,125,481 +0.07(+0.99%)
May 21, 2009 7.282 7.282 6.942 7.150 2,173,871 -0.06(-0.85%)
May 20, 2009 7.273 7.471 7.178 7.211 1,974,722 -0.04(-0.59%)
May 19, 2009 7.244 7.334 7.117 7.254 2,158,115 -0.12(-1.60%)
May 18, 2009 7.197 7.400 7.169 7.372 1,845,154 +0.18(+2.49%)
May 15, 2009 7.126 7.244 7.089 7.192 1,587,746 +0.01(+0.13%)
May 14, 2009 7.202 7.372 7.145 7.183 1,699,987 -0.01(-0.20%)
May 13, 2009 7.324 7.376 7.037 7.197 2,830,233 -0.16(-2.12%)
May 12, 2009 7.876 7.876 7.287 7.353 1,986,603 -0.26(-3.47%)
May 11, 2009 7.735 7.796 7.588 7.617 2,296,060 -0.21(-2.65%)
May 08, 2009 7.952 8.131 7.702 7.824 1,846,588 -0.00(-0.06%)
May 07, 2009 8.169 8.212 7.791 7.829 1,794,818 -0.29(-3.60%)
May 06, 2009 8.263 8.324 8.027 8.121 2,751,934 -0.16(-1.88%)
May 05, 2009 8.202 8.305 8.121 8.277 1,986,611 +0.11(+1.33%)
May 04, 2009 8.235 8.301 8.107 8.169 1,979,809 +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.