Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
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%)
Sep 01, 2005 0.9281 0.9393 0.8774 0.8842 1,457,356 -0.04(-4.09%)
Aug 31, 2005 0.9093 0.9402 0.8972 0.9219 1,257,965 +0.01(+0.64%)
Aug 30, 2005 0.9087 0.9213 0.8892 0.9160 791,179 +0.01(+1.07%)
Aug 29, 2005 0.9054 0.9110 0.8633 0.9063 1,594,455 -0.01(-0.65%)
Aug 26, 2005 0.9476 0.9476 0.9031 0.9122 791,120 -0.03(-3.28%)
Aug 25, 2005 0.9184 0.9520 0.9157 0.9431 3,147,211 +0.02(+2.66%)
Aug 24, 2005 0.9131 0.9240 0.9039 0.9187 1,996,758 +0.00(+0.00%)
Aug 23, 2005 0.9084 0.9240 0.9002 0.9187 914,358 +0.01(+1.17%)
Aug 22, 2005 0.9013 0.9122 0.8904 0.9081 831,851 +0.02(+1.75%)
Aug 19, 2005 0.8925 0.9007 0.8824 0.8925 355,066 +0.00(+0.00%)
Aug 18, 2005 0.9107 0.9113 0.8621 0.8925 1,834,383 -0.02(-2.13%)
Aug 17, 2005 0.9022 0.9178 0.9007 0.9119 757,403 +0.01(+0.88%)
Aug 16, 2005 0.9048 0.9069 0.8916 0.9039 1,380,550 -0.00(-0.03%)
Aug 15, 2005 0.8686 0.9042 0.8609 0.9042 792,358 +0.03(+3.09%)
Aug 12, 2005 0.8621 0.8818 0.8541 0.8771 845,737 +0.02(+1.74%)
Aug 11, 2005 0.8182 0.8662 0.8164 0.8621 1,273,156 +0.04(+4.58%)
Aug 10, 2005 0.9016 0.9137 0.8182 0.8244 2,479,371 -0.07(-8.23%)
Aug 09, 2005 0.9113 0.9113 0.8890 0.8983 757,276 -0.01(-0.81%)
Aug 08, 2005 0.9028 0.9110 0.8892 0.9057 924,452 +0.01(+1.32%)
Aug 05, 2005 0.8910 0.8983 0.8830 0.8939 1,298,408 -0.00(-0.30%)
Aug 04, 2005 0.9231 0.9231 0.8786 0.8966 1,333,898 -0.03(-3.31%)
Aug 03, 2005 0.9284 0.9364 0.9151 0.9272 868,817 -0.01(-1.07%)
Aug 02, 2005 0.9187 0.9393 0.8995 0.9373 1,471,861 +0.02(+2.58%)
Aug 01, 2005 0.9107 0.9207 0.9090 0.9137 3,073,602 +0.01(+0.65%)
Jul 29, 2005 0.9137 0.9240 0.8939 0.9078 2,574,559 +0.01(+1.55%)
Jul 28, 2005 0.8768 0.8989 0.8730 0.8939 3,155,074 +0.04(+4.59%)
Jul 27, 2005 0.8736 0.8736 0.8264 0.8547 2,225,100 +0.00(+0.52%)
Jul 26, 2005 0.8695 0.8703 0.8488 0.8503 2,366,108 +0.00(+0.35%)
Jul 25, 2005 0.8297 0.8636 0.8291 0.8474 5,275,682 +0.03(+3.98%)
Jul 22, 2005 0.8102 0.8229 0.7799 0.8149 751,474 +0.01(+0.91%)
Jul 21, 2005 0.8126 0.8202 0.7741 0.8076 505,591 -0.00(-0.54%)
Jul 20, 2005 0.7893 0.8217 0.7825 0.8120 609,651 +0.01(+1.85%)
Jul 19, 2005 0.7728 0.8014 0.7728 0.7973 768,829 +0.02(+3.17%)
Jul 18, 2005 0.8102 0.8102 0.7663 0.7728 1,281,028 -0.03(-4.24%)
Jul 15, 2005 0.8076 0.8108 0.8002 0.8070 944,020 -0.01(-1.16%)
Jul 14, 2005 0.8356 0.8365 0.8102 0.8164 446,546 -0.02(-1.81%)
Jul 13, 2005 0.8397 0.8397 0.8256 0.8314 547,858 -0.01(-0.74%)
Jul 12, 2005 0.8415 0.8432 0.8282 0.8376 1,451,113 -0.00(-0.11%)
Jul 11, 2005 0.8253 0.8385 0.8244 0.8385 1,574,615 +0.02(+2.34%)
Jul 08, 2005 0.8244 0.8253 0.7961 0.8194 749,498 +0.01(+0.72%)
Jul 07, 2005 0.7952 0.8253 0.7914 0.8135 717,799 +0.01(+1.14%)
Jul 06, 2005 0.8149 0.8223 0.8005 0.8043 852,506 -0.01(-0.76%)
Jul 05, 2005 0.7869 0.8105 0.7819 0.8105 765,096 +0.03(+3.50%)
Jul 01, 2005 0.7958 0.7958 0.7604 0.7831 517,415 -0.02(-2.14%)
Jun 30, 2005 0.7943 0.8043 0.7899 0.8002 523,955 +0.00(+0.00%)
Jun 29, 2005 0.8023 0.8043 0.7964 0.8002 799,831 -0.00(-0.29%)
Jun 28, 2005 0.7893 0.8032 0.7796 0.8026 610,669 +0.01(+1.57%)
Jun 27, 2005 0.7855 0.7946 0.7613 0.7902 792,706 +0.00(+0.37%)
Jun 24, 2005 0.7749 0.8032 0.7604 0.7872 2,763,611 +0.02(+2.10%)
Jun 23, 2005 0.8144 0.8144 0.7457 0.7710 1,057,665 -0.03(-3.93%)
Jun 22, 2005 0.8008 0.8120 0.8008 0.8026 1,147,551 -0.00(-0.04%)
Jun 21, 2005 0.8194 0.8194 0.7964 0.8029 711,361 -0.02(-1.98%)
Jun 20, 2005 0.8120 0.8194 0.8002 0.8191 517,492 +0.01(+0.65%)
Jun 17, 2005 0.8226 0.8267 0.8023 0.8138 973,411 -0.01(-1.39%)
Jun 16, 2005 0.7943 0.8270 0.7943 0.8253 1,743,072 +0.03(+3.70%)
Jun 15, 2005 0.7875 0.7961 0.7781 0.7958 1,768,221 +0.00(+0.56%)
Jun 14, 2005 0.7978 0.7978 0.7760 0.7914 917,395 -0.00(-0.33%)
Jun 13, 2005 0.7958 0.8034 0.7813 0.7940 2,524,599 +0.00(+0.45%)
Jun 10, 2005 0.7746 0.7978 0.7731 0.7905 3,677,248 +0.02(+2.48%)
Jun 09, 2005 0.7448 0.7743 0.7368 0.7713 8,291,427 +0.03(+3.56%)
Jun 08, 2005 0.7283 0.7510 0.7283 0.7448 571,617 +0.01(+1.49%)
Jun 07, 2005 0.7516 0.7545 0.7295 0.7339 1,968,639 -0.02(-2.28%)
Jun 06, 2005 0.7215 0.7530 0.7162 0.7510 1,505,391 +0.03(+3.92%)
Jun 03, 2005 0.7165 0.7268 0.7138 0.7227 704,567 -0.00(-0.24%)
Jun 02, 2005 0.7348 0.7424 0.7212 0.7245 1,389,677 -0.01(-1.40%)
Jun 01, 2005 0.7333 0.7392 0.7280 0.7348 1,278,051 +0.00(+0.44%)
May 31, 2005 0.7321 0.7419 0.7209 0.7315 1,161,072 -0.00(-0.32%)
May 27, 2005 0.7516 0.7516 0.7309 0.7339 1,261,451 -0.02(-2.08%)
May 26, 2005 0.7094 0.7501 0.7094 0.7495 2,307,920 +0.04(+5.30%)
May 25, 2005 0.7082 0.7162 0.7015 0.7118 1,010,563 +0.01(+0.79%)
May 24, 2005 0.7295 0.7309 0.7044 0.7062 3,185,076 -0.02(-2.80%)
May 23, 2005 0.7074 0.7362 0.6973 0.7265 3,273,927 +0.03(+4.27%)
May 20, 2005 0.6749 0.7029 0.6744 0.6968 1,904,734 +0.02(+3.01%)
May 19, 2005 0.6823 0.6823 0.6578 0.6764 976,287 -0.01(-0.74%)
May 18, 2005 0.6685 0.6926 0.6658 0.6814 1,718,499 +0.02(+2.39%)
May 17, 2005 0.6699 0.6705 0.6528 0.6655 781,772 -0.00(-0.18%)
May 16, 2005 0.6508 0.6735 0.6508 0.6667 488,881 +0.01(+1.66%)
May 13, 2005 0.6717 0.6779 0.6425 0.6558 383,337 -0.02(-2.54%)
May 12, 2005 0.6726 0.6779 0.6637 0.6729 731,159 +0.01(+1.65%)
May 11, 2005 0.6735 0.6735 0.6405 0.6620 566,264 -0.01(-1.71%)
May 10, 2005 0.6528 0.6767 0.6505 0.6735 1,209,489 +0.01(+2.01%)
May 09, 2005 0.6531 0.6614 0.6410 0.6602 1,557,769 +0.01(+1.82%)
May 06, 2005 0.6543 0.6543 0.6354 0.6484 762,340 +0.01(+1.01%)
May 05, 2005 0.6853 0.6947 0.6419 0.6419 1,868,999 -0.05(-7.12%)
May 04, 2005 0.6758 0.6926 0.6758 0.6912 946,752 +0.01(+1.74%)
May 03, 2005 0.6808 0.6835 0.6602 0.6794 2,248,621 +0.01(+1.45%)
May 02, 2005 0.5980 0.6867 0.5957 0.6696 5,277,073 +0.08(+12.81%)
Apr 29, 2005 0.5895 0.5960 0.5886 0.5936 1,285,150 +0.00(+0.70%)
Apr 28, 2005 0.6013 0.6095 0.5700 0.5895 2,536,363 +0.02(+3.31%)
Apr 27, 2005 0.5570 0.5806 0.5570 0.5706 93,482 +0.01(+1.41%)
Apr 26, 2005 0.5880 0.5892 0.5600 0.5626 216,127 -0.02(-3.93%)
Apr 25, 2005 0.5924 0.5939 0.5830 0.5856 199,247 -0.00(-0.65%)
Apr 22, 2005 0.5871 0.5939 0.5753 0.5895 748,361 +0.00(+0.00%)
Apr 21, 2005 0.5747 0.5968 0.5709 0.5895 476,565 +0.02(+2.72%)
Apr 20, 2005 0.5697 0.5839 0.5662 0.5738 521,173 -0.00(-0.15%)
Apr 19, 2005 0.5818 0.5939 0.5709 0.5747 256,680 +0.00(+0.00%)
Apr 18, 2005 0.5715 0.5780 0.5600 0.5747 365,651 +0.01(+1.19%)
Apr 15, 2005 0.5668 0.5768 0.5594 0.5680 412,694 +0.01(+0.89%)
Apr 14, 2005 0.5951 0.5951 0.5629 0.5629 475,081 -0.03(-5.40%)
Apr 13, 2005 0.6128 0.6192 0.5951 0.5951 167,523 -0.02(-3.86%)
Apr 12, 2005 0.6024 0.6204 0.5921 0.6189 384,592 +0.01(+1.69%)
Apr 11, 2005 0.6133 0.6160 0.5927 0.6086 497,754 -0.00(-0.77%)
Apr 08, 2005 0.6077 0.6169 0.6007 0.6133 354,794 -0.00(-0.29%)
Apr 07, 2005 0.6207 0.6219 0.6095 0.6151 285,393 -0.01(-0.86%)
Apr 06, 2005 0.5998 0.6219 0.5998 0.6204 739,463 +0.02(+3.95%)
Apr 05, 2005 0.5889 0.5968 0.5836 0.5968 594,442 +0.01(+1.61%)
Apr 04, 2005 0.5780 0.5904 0.5777 0.5874 589,345 +0.00(+0.61%)
Apr 01, 2005 0.5939 0.5939 0.5800 0.5839 381,903 -0.01(-1.30%)
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%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.