Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Apr 29, 2011 12.01 12.28 11.80 11.89 2,043,432 +0.01(+0.08%)
Apr 28, 2011 11.56 12.05 11.53 11.88 3,186,157 +0.45(+3.96%)
Apr 27, 2011 11.33 11.45 11.22 11.43 1,079,639 +0.16(+1.42%)
Apr 26, 2011 11.28 11.40 11.22 11.27 1,446,955 +0.09(+0.84%)
Apr 25, 2011 11.24 11.32 11.05 11.18 1,591,774 -0.14(-1.21%)
Apr 21, 2011 11.24 11.35 11.18 11.31 993,493 +0.14(+1.27%)
Apr 20, 2011 11.04 11.17 10.95 11.17 1,564,688 +0.31(+2.84%)
Apr 19, 2011 10.99 11.07 10.80 10.86 1,595,286 -0.12(-1.14%)
Apr 18, 2011 10.98 11.03 10.72 10.99 1,267,940 -0.09(-0.81%)
Apr 15, 2011 11.08 11.16 11.00 11.08 663,494 +0.01(+0.09%)
Apr 14, 2011 11.13 11.17 10.99 11.07 646,513 -0.09(-0.85%)
Apr 13, 2011 11.32 11.37 11.14 11.16 1,139,345 -0.10(-0.88%)
Apr 12, 2011 11.13 11.28 11.05 11.26 1,947,958 +0.05(+0.46%)
Apr 11, 2011 11.13 11.21 11.04 11.21 1,879,099 +0.14(+1.23%)
Apr 08, 2011 11.24 11.24 10.96 11.07 815,349 -0.12(-1.05%)
Apr 07, 2011 11.26 11.36 11.08 11.19 997,836 -0.11(-0.96%)
Apr 06, 2011 11.51 11.51 11.24 11.30 981,645 -0.13(-1.16%)
Apr 05, 2011 11.48 11.58 11.42 11.43 1,413,143 -0.05(-0.41%)
Apr 04, 2011 11.48 11.51 11.36 11.48 1,897,251 +0.08(+0.70%)
Apr 01, 2011 11.40 11.55 11.32 11.40 1,856,074 +0.03(+0.29%)
Mar 31, 2011 11.20 11.39 11.18 11.36 1,441,246 +0.13(+1.18%)
Mar 30, 2011 11.11 11.28 11.07 11.23 915,261 +0.16(+1.45%)
Mar 29, 2011 10.84 11.12 10.82 11.07 1,615,524 +0.21(+1.97%)
Mar 28, 2011 11.11 11.11 10.83 10.86 1,340,412 -0.22(-1.97%)
Mar 25, 2011 10.97 11.26 10.88 11.08 1,580,932 +0.16(+1.47%)
Mar 24, 2011 10.90 10.95 10.82 10.92 1,539,203 +0.06(+0.52%)
Mar 23, 2011 10.96 11.08 10.78 10.86 1,346,176 -0.10(-0.90%)
Mar 22, 2011 11.27 11.28 10.95 10.96 979,572 -0.28(-2.48%)
Mar 21, 2011 11.22 11.30 10.78 11.24 1,514,476 +0.54(+5.07%)
Mar 18, 2011 10.77 10.84 10.64 10.70 2,299,822 +0.00(+0.04%)
Mar 17, 2011 10.66 10.83 10.56 10.69 1,490,592 +0.15(+1.43%)
Mar 16, 2011 10.68 10.78 10.53 10.54 2,090,300 -0.21(-1.93%)
Mar 15, 2011 10.59 10.82 10.37 10.75 1,693,230 -0.10(-0.91%)
Mar 14, 2011 10.89 10.92 10.72 10.85 1,249,003 -0.08(-0.73%)
Mar 11, 2011 11.02 11.02 10.88 10.93 1,181,014 -0.11(-0.98%)
Mar 10, 2011 11.07 11.18 10.95 11.03 1,367,027 -0.19(-1.68%)
Mar 09, 2011 11.29 11.30 11.14 11.22 1,183,643 -0.06(-0.54%)
Mar 08, 2011 11.28 11.42 11.20 11.28 1,695,936 +0.03(+0.29%)
Mar 07, 2011 11.27 11.35 11.03 11.25 2,345,876 +0.03(+0.25%)
Mar 04, 2011 11.32 11.36 11.15 11.22 2,106,086 -0.06(-0.54%)
Mar 03, 2011 11.27 11.38 11.22 11.28 1,172,275 +0.17(+1.48%)
Mar 02, 2011 11.08 11.21 11.02 11.12 1,554,480 +0.04(+0.34%)
Mar 01, 2011 11.25 11.50 11.06 11.08 2,016,980 -0.12(-1.09%)
Feb 28, 2011 11.13 11.51 11.13 11.20 2,801,240 +0.08(+0.69%)
Feb 25, 2011 11.29 11.56 11.07 11.13 3,295,508 -0.10(-0.85%)
Feb 24, 2011 11.95 12.13 11.14 11.22 2,784,570 -0.54(-4.61%)
Feb 23, 2011 12.20 12.23 11.68 11.77 2,198,432 -0.35(-2.88%)
Feb 22, 2011 12.17 12.34 12.01 12.11 1,454,358 -0.16(-1.31%)
Feb 18, 2011 12.27 12.28 12.18 12.28 1,194,954 -0.01(-0.08%)
Feb 17, 2011 12.11 12.40 12.00 12.28 1,194,901 +0.19(+1.60%)
Feb 16, 2011 11.52 12.15 11.52 12.09 945,365 +0.03(+0.23%)
Feb 15, 2011 12.08 12.11 12.00 12.06 696,115 -0.07(-0.54%)
Feb 14, 2011 12.17 12.18 12.06 12.13 604,263 -0.00(-0.04%)
Feb 11, 2011 11.95 12.19 11.94 12.13 968,002 +0.16(+1.38%)
Feb 10, 2011 11.83 11.99 11.79 11.97 1,156,197 +0.11(+0.95%)
Feb 09, 2011 11.76 11.91 11.66 11.86 1,175,310 +0.05(+0.40%)
Feb 08, 2011 11.67 11.82 11.62 11.81 1,001,125 +0.12(+1.01%)
Feb 07, 2011 11.56 11.77 11.47 11.69 766,411 +0.17(+1.47%)
Feb 04, 2011 11.40 11.59 11.35 11.52 756,953 +0.14(+1.20%)
Feb 03, 2011 11.43 11.55 11.21 11.38 947,394 -0.12(-1.07%)
Feb 02, 2011 11.64 11.64 11.34 11.51 1,572,297 -0.14(-1.21%)
Feb 01, 2011 11.43 11.71 11.32 11.65 1,044,056 +0.25(+2.24%)
Jan 31, 2011 11.19 11.41 11.15 11.39 1,162,868 +0.22(+1.98%)
Jan 28, 2011 11.39 11.46 11.09 11.17 1,267,151 -0.24(-2.07%)
Jan 27, 2011 11.45 11.45 11.29 11.41 927,739 -0.05(-0.41%)
Jan 26, 2011 11.55 11.69 11.45 11.45 1,333,037 -0.01(-0.12%)
Jan 25, 2011 11.34 11.47 11.27 11.47 1,201,096 +0.12(+1.08%)
Jan 24, 2011 11.03 11.41 11.01 11.35 1,263,735 +0.31(+2.78%)
Jan 21, 2011 11.05 11.11 10.87 11.04 1,100,142 +0.07(+0.65%)
Jan 20, 2011 10.94 11.09 10.90 10.97 1,221,243 -0.05(-0.47%)
Jan 19, 2011 11.14 11.20 10.97 11.02 1,539,825 -0.09(-0.81%)
Jan 18, 2011 11.02 11.11 10.95 11.11 1,676,249 +0.11(+0.99%)
Jan 14, 2011 11.20 11.21 10.98 11.00 968,150 -0.19(-1.73%)
Jan 13, 2011 11.22 11.36 11.17 11.20 911,953 -0.04(-0.38%)
Jan 12, 2011 11.36 11.41 11.21 11.24 513,477 +0.00(+0.00%)
Jan 11, 2011 11.23 11.37 11.20 11.24 1,009,601 +0.07(+0.63%)
Jan 10, 2011 10.84 11.20 10.78 11.17 1,962,632 +0.33(+3.00%)
Jan 07, 2011 10.88 10.89 10.70 10.84 874,506 +0.02(+0.16%)
Jan 06, 2011 10.99 11.08 10.79 10.82 889,745 -0.14(-1.32%)
Jan 05, 2011 10.88 11.17 10.79 10.97 1,434,319 +0.04(+0.34%)
Jan 04, 2011 10.98 11.00 10.78 10.93 1,090,682 +0.02(+0.22%)
Jan 03, 2011 10.84 10.99 10.74 10.91 853,066 +0.19(+1.80%)
Dec 31, 2010 10.90 10.91 10.70 10.71 801,159 -0.22(-1.98%)
Dec 30, 2010 10.92 10.97 10.89 10.93 650,404 +0.04(+0.39%)
Dec 29, 2010 10.84 10.94 10.77 10.89 782,604 +0.06(+0.57%)
Dec 28, 2010 10.80 10.84 10.63 10.83 765,236 +0.08(+0.75%)
Dec 27, 2010 10.65 10.76 10.54 10.75 934,336 +0.08(+0.80%)
Dec 23, 2010 10.78 10.83 10.63 10.66 723,340 -0.11(-1.05%)
Dec 22, 2010 10.75 10.84 10.69 10.78 741,384 +0.01(+0.13%)
Dec 21, 2010 10.73 10.82 10.70 10.76 1,265,437 +0.05(+0.44%)
Dec 20, 2010 10.82 10.85 10.69 10.71 1,156,447 -0.08(-0.74%)
Dec 17, 2010 10.90 10.90 10.77 10.79 2,083,964 -0.07(-0.65%)
Dec 16, 2010 10.83 10.94 10.71 10.87 630,380 +0.09(+0.83%)
Dec 15, 2010 10.88 10.96 10.76 10.78 1,115,798 -0.09(-0.82%)
Dec 14, 2010 10.82 10.96 10.70 10.87 1,191,307 +0.11(+1.05%)
Dec 13, 2010 10.77 10.87 10.72 10.75 830,369 +0.01(+0.09%)
Dec 10, 2010 10.63 10.75 10.57 10.74 897,029 +0.12(+1.11%)
Dec 09, 2010 10.62 10.73 10.60 10.62 1,559,149 +0.02(+0.22%)
Dec 08, 2010 10.59 10.65 10.54 10.60 984,462 +0.05(+0.49%)
Dec 07, 2010 10.66 10.72 10.48 10.55 1,591,484 -0.07(-0.67%)
Dec 06, 2010 10.40 10.62 10.36 10.62 1,272,677 +0.23(+2.18%)
Dec 03, 2010 10.37 10.43 10.36 10.39 1,178,179 +0.03(+0.32%)
Dec 02, 2010 10.38 10.47 10.35 10.36 1,472,686 +0.01(+0.14%)
Dec 01, 2010 10.32 10.43 10.30 10.35 1,679,506 +0.17(+1.69%)
Nov 30, 2010 9.950 10.22 9.856 10.17 1,767,808 +0.12(+1.15%)
Nov 29, 2010 10.21 10.23 9.908 10.06 1,692,585 -0.25(-2.38%)
Nov 26, 2010 10.19 10.37 10.19 10.30 633,702 +0.04(+0.37%)
Nov 24, 2010 10.23 10.27 10.27 10.27 1,664,431 +0.14(+1.40%)
Nov 23, 2010 10.15 10.28 10.07 10.12 1,532,004 -0.15(-1.47%)
Nov 22, 2010 10.28 10.35 10.14 10.28 1,844,790 -0.07(-0.68%)
Nov 19, 2010 10.53 10.54 10.32 10.35 1,578,794 -0.18(-1.75%)
Nov 18, 2010 10.55 10.62 10.47 10.53 1,163,468 +0.09(+0.90%)
Nov 17, 2010 10.38 10.49 10.32 10.44 741,196 +0.08(+0.82%)
Nov 16, 2010 10.45 10.61 10.27 10.35 1,513,532 -0.17(-1.66%)
Nov 15, 2010 10.67 10.75 10.51 10.53 931,244 -0.11(-1.02%)
Nov 12, 2010 10.72 10.81 10.63 10.63 1,060,104 -0.12(-1.14%)
Nov 11, 2010 10.57 10.77 10.54 10.76 1,446,109 +0.12(+1.11%)
Nov 10, 2010 10.54 10.66 10.41 10.64 1,036,947 +0.13(+1.21%)
Nov 09, 2010 10.60 10.66 10.49 10.51 1,027,066 -0.07(-0.62%)
Nov 08, 2010 10.62 10.69 10.54 10.58 1,037,064 -0.08(-0.71%)
Nov 05, 2010 10.56 10.69 10.54 10.65 821,166 +0.07(+0.62%)
Nov 04, 2010 10.44 10.59 10.34 10.59 1,867,063 +0.22(+2.09%)
Nov 03, 2010 10.40 10.40 10.27 10.37 1,435,930 +0.01(+0.14%)
Nov 02, 2010 10.27 10.37 10.21 10.36 1,412,451 +0.10(+0.97%)
Nov 01, 2010 10.26 10.29 10.14 10.26 1,509,295 +0.00(+0.00%)
Oct 29, 2010 10.36 10.37 10.21 10.26 1,407,659 -0.12(-1.14%)
Oct 28, 2010 10.22 10.46 10.22 10.37 1,215,503 +0.19(+1.85%)
Oct 27, 2010 10.24 10.37 10.14 10.19 1,274,405 -0.19(-1.86%)
Oct 25, 2010 10.44 10.48 10.29 10.38 780,142 +0.03(+0.27%)
Oct 22, 2010 10.34 10.40 10.26 10.35 431,671 +0.05(+0.46%)
Oct 21, 2010 10.34 10.49 10.26 10.30 843,671 -0.02(-0.18%)
Oct 20, 2010 10.22 10.41 10.14 10.32 1,164,516 +0.17(+1.67%)
Oct 19, 2010 10.15 10.32 10.07 10.15 735,771 -0.16(-1.60%)
Oct 18, 2010 10.35 10.35 10.26 10.32 770,531 +0.00(+0.00%)
Oct 15, 2010 10.27 10.33 10.15 10.32 1,040,370 +0.16(+1.63%)
Oct 14, 2010 10.19 10.28 10.07 10.15 780,680 -0.03(-0.32%)
Oct 13, 2010 10.12 10.24 10.08 10.19 2,004,524 +0.15(+1.46%)
Oct 12, 2010 9.974 10.09 9.875 10.04 532,732 +0.06(+0.57%)
Oct 11, 2010 9.875 10.04 9.828 9.983 475,066 +0.08(+0.76%)
Oct 08, 2010 9.870 9.945 9.776 9.908 884,462 +0.06(+0.62%)
Oct 07, 2010 9.894 9.894 9.776 9.846 395,329 +0.01(+0.14%)
Oct 06, 2010 9.903 9.941 9.752 9.832 563,366 -0.05(-0.48%)
Oct 05, 2010 9.743 9.931 9.710 9.879 714,534 +0.25(+2.60%)
Oct 04, 2010 9.790 9.832 9.578 9.630 468,556 -0.17(-1.69%)
Oct 01, 2010 9.922 9.922 9.578 9.795 1,055,611 -0.01(-0.14%)
Sep 30, 2010 9.780 9.945 9.681 9.809 1,862,062 +0.11(+1.17%)
Sep 29, 2010 9.526 9.696 9.493 9.696 1,263,429 +0.18(+1.93%)
Sep 28, 2010 9.780 9.851 9.436 9.512 2,178,191 -0.27(-2.75%)
Sep 27, 2010 9.856 9.894 9.733 9.780 793,781 -0.03(-0.29%)
Sep 24, 2010 9.714 9.851 9.714 9.809 649,032 +0.25(+2.67%)
Sep 23, 2010 9.667 9.762 9.526 9.554 567,592 -0.25(-2.60%)
Sep 22, 2010 9.729 9.865 9.639 9.809 905,908 +0.08(+0.82%)
Sep 21, 2010 9.648 9.790 9.620 9.729 819,626 +0.04(+0.39%)
Sep 20, 2010 9.403 9.710 9.403 9.691 1,109,638 +0.35(+3.70%)
Sep 17, 2010 9.413 9.436 9.314 9.345 1,278,844 -0.07(-0.76%)
Sep 15, 2010 9.332 9.502 9.318 9.417 1,138,859 +0.04(+0.45%)
Sep 14, 2010 9.398 9.450 9.375 9.375 1,228,175 -0.02(-0.25%)
Sep 13, 2010 9.285 9.446 9.229 9.398 865,140 +0.17(+1.89%)
Sep 10, 2010 9.347 9.347 9.182 9.224 694,034 -0.13(-1.36%)
Sep 09, 2010 9.398 9.427 9.290 9.351 679,447 +0.05(+0.56%)
Sep 08, 2010 9.219 9.347 9.116 9.299 815,440 +0.08(+0.87%)
Sep 07, 2010 9.738 9.747 9.219 9.219 782,493 -0.24(-2.54%)
Sep 03, 2010 9.328 9.502 9.285 9.460 1,077,501 +0.26(+2.87%)
Sep 02, 2010 9.097 9.262 9.068 9.196 1,016,287 +0.08(+0.88%)
Sep 01, 2010 8.946 9.224 8.894 9.116 1,469,715 +0.34(+3.92%)
Aug 31, 2010 8.710 8.804 8.620 8.771 2,264,707 +0.08(+0.92%)
Aug 30, 2010 8.668 8.809 8.639 8.691 2,508,660 -0.07(-0.81%)
Aug 27, 2010 8.630 8.790 8.474 8.762 1,532,689 +0.22(+2.54%)
Aug 26, 2010 8.493 8.583 8.474 8.545 1,706,645 +0.06(+0.72%)
Aug 25, 2010 8.507 8.531 8.399 8.484 1,556,041 -0.11(-1.26%)
Aug 24, 2010 8.776 8.776 8.587 8.592 1,076,924 -0.28(-3.14%)
Aug 23, 2010 9.031 9.064 8.842 8.870 716,398 -0.12(-1.36%)
Aug 20, 2010 8.979 9.097 8.903 8.993 872,167 -0.05(-0.57%)
Aug 19, 2010 9.158 9.215 8.974 9.045 1,115,262 -0.18(-1.99%)
Aug 18, 2010 9.281 9.304 9.153 9.229 1,120,756 -0.04(-0.46%)
Aug 17, 2010 9.266 9.351 9.224 9.271 1,025,547 +0.07(+0.77%)
Aug 16, 2010 9.059 9.205 9.035 9.200 808,500 +0.06(+0.67%)
Aug 13, 2010 9.172 9.361 9.087 9.139 912,861 -0.05(-0.56%)
Aug 12, 2010 9.073 9.233 8.960 9.191 588,817 -0.04(-0.46%)
Aug 11, 2010 9.370 9.370 9.191 9.233 1,012,960 -0.26(-2.78%)
Aug 10, 2010 9.554 9.597 9.446 9.498 865,310 -0.17(-1.80%)
Aug 09, 2010 9.606 9.677 9.516 9.672 955,425 +0.14(+1.48%)
Aug 06, 2010 9.441 9.575 9.370 9.531 938,153 -0.03(-0.30%)
Aug 05, 2010 9.554 9.630 9.507 9.559 884,571 -0.07(-0.73%)
Aug 04, 2010 9.549 9.658 9.540 9.630 1,418,978 +0.12(+1.24%)
Aug 03, 2010 9.611 9.653 9.351 9.512 1,233,188 -0.12(-1.22%)
Aug 02, 2010 9.436 9.644 9.347 9.630 1,145,707 +0.30(+3.24%)
Jul 30, 2010 9.215 9.408 9.087 9.328 2,048,300 +0.02(+0.25%)
Jul 29, 2010 9.917 9.917 9.130 9.304 5,994,923 -0.60(-6.05%)
Jul 28, 2010 9.842 9.945 9.766 9.903 1,932,923 -0.00(-0.05%)
Jul 27, 2010 9.889 9.912 9.719 9.908 1,088,653 +0.02(+0.19%)
Jul 26, 2010 9.889 9.912 9.804 9.889 1,132,557 +0.00(+0.00%)
Jul 23, 2010 9.762 9.903 9.691 9.889 1,131,353 +0.07(+0.72%)
Jul 22, 2010 9.601 9.842 9.512 9.818 792,394 +0.28(+2.92%)
Jul 21, 2010 9.672 9.724 9.493 9.540 961,914 -0.10(-1.03%)
Jul 20, 2010 9.375 9.644 9.332 9.639 866,601 +0.14(+1.49%)
Jul 19, 2010 9.450 9.535 9.375 9.498 894,987 +0.09(+1.00%)
Jul 16, 2010 9.663 9.686 9.389 9.403 738,301 -0.33(-3.39%)
Jul 15, 2010 9.762 9.766 9.606 9.733 692,631 -0.04(-0.39%)
Jul 14, 2010 9.644 9.780 9.559 9.771 1,226,315 +0.13(+1.32%)
Jul 13, 2010 9.587 9.691 9.516 9.644 871,476 +0.13(+1.34%)
Jul 12, 2010 9.455 9.554 9.365 9.516 901,817 +0.00(+0.05%)
Jul 09, 2010 9.431 9.545 9.356 9.512 1,270,887 +0.08(+0.90%)
Jul 08, 2010 9.408 9.479 9.276 9.427 1,175,223 +0.11(+1.22%)
Jul 07, 2010 9.012 9.318 9.012 9.314 1,646,067 +0.34(+3.84%)
Jul 06, 2010 9.064 9.172 8.837 8.969 2,229,922 +0.04(+0.42%)
Jul 02, 2010 9.083 9.125 8.922 8.932 1,809,367 -0.12(-1.30%)
Jul 01, 2010 9.073 9.167 8.927 9.050 1,927,217 -0.04(-0.47%)
Jun 30, 2010 9.040 9.266 8.998 9.092 1,655,098 +0.06(+0.68%)
Jun 29, 2010 9.167 9.243 8.965 9.031 1,692,600 -0.21(-2.25%)
Jun 25, 2010 9.262 9.309 9.073 9.238 2,203,192 -0.02(-0.25%)
Jun 24, 2010 9.285 9.450 9.144 9.262 2,241,352 -0.02(-0.25%)
Jun 23, 2010 9.210 9.398 9.146 9.285 1,615,910 +0.09(+1.03%)
Jun 22, 2010 9.365 9.431 9.153 9.191 1,474,866 -0.14(-1.47%)
Jun 21, 2010 9.427 9.500 9.276 9.328 1,406,698 +0.01(+0.10%)
Jun 18, 2010 9.304 9.337 9.177 9.318 1,866,316 +0.03(+0.36%)
Jun 17, 2010 9.186 9.309 9.064 9.285 1,541,430 +0.14(+1.55%)
Jun 16, 2010 9.101 9.243 9.073 9.144 755,164 +0.01(+0.15%)
Jun 15, 2010 8.955 9.177 8.955 9.130 697,601 +0.21(+2.38%)
Jun 14, 2010 8.998 9.125 8.894 8.917 895,390 +0.01(+0.16%)
Jun 11, 2010 8.701 8.917 8.569 8.903 1,276,757 +0.10(+1.18%)
Jun 10, 2010 8.531 8.800 8.474 8.800 1,421,061 +0.37(+4.36%)
Jun 09, 2010 8.460 8.616 8.342 8.432 1,300,724 +0.08(+0.90%)
Jun 08, 2010 8.361 8.441 8.238 8.356 1,362,290 +0.03(+0.40%)
Jun 07, 2010 8.545 8.602 8.314 8.323 1,247,761 -0.21(-2.49%)
Jun 04, 2010 8.668 8.757 8.502 8.535 1,586,933 -0.25(-2.84%)
Jun 03, 2010 8.677 8.889 8.606 8.785 1,289,391 +0.17(+1.97%)
Jun 02, 2010 8.465 8.625 8.403 8.616 2,235,338 +0.17(+1.95%)
Jun 01, 2010 8.658 8.955 8.427 8.451 2,294,586 -0.24(-2.71%)
May 28, 2010 8.781 9.059 8.630 8.686 1,665,964 -0.09(-1.07%)
May 27, 2010 8.710 8.927 8.679 8.781 1,524,031 +0.25(+2.87%)
May 26, 2010 8.639 8.743 8.375 8.535 2,205,041 -0.05(-0.55%)
May 25, 2010 8.224 8.606 8.154 8.583 2,761,882 +0.12(+1.39%)
May 24, 2010 8.493 8.696 8.399 8.465 1,709,232 -0.03(-0.33%)
May 21, 2010 8.182 8.580 8.182 8.493 2,858,864 +0.24(+2.91%)
May 20, 2010 8.257 8.488 8.234 8.253 2,463,546 -0.35(-4.11%)
May 19, 2010 8.644 8.729 8.474 8.606 1,901,742 -0.08(-0.96%)
May 18, 2010 9.007 9.106 8.625 8.690 1,612,526 -0.25(-2.76%)
May 17, 2010 9.026 9.101 8.729 8.936 1,277,656 -0.08(-0.84%)
May 14, 2010 9.314 9.351 8.960 9.012 1,269,028 -0.37(-3.92%)
May 13, 2010 9.502 9.597 9.332 9.380 766,010 -0.17(-1.73%)
May 12, 2010 9.342 9.559 9.177 9.545 1,162,803 +0.25(+2.64%)
May 11, 2010 9.348 9.450 9.054 9.299 907,345 -0.01(-0.10%)
May 10, 2010 9.177 9.747 9.130 9.309 1,209,370 +0.52(+5.96%)
May 07, 2010 9.120 9.120 8.743 8.785 1,678,414 -0.37(-4.07%)
May 06, 2010 9.469 9.625 8.724 9.158 1,747,429 -0.33(-3.48%)
May 05, 2010 9.554 9.752 9.446 9.488 1,345,081 -0.14(-1.47%)
May 04, 2010 9.903 9.917 9.531 9.630 1,477,135 -0.38(-3.82%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.