Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

LKQ Corp (NQ: LKQ )

41.70 -0.09 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Aug 31, 2005 0.9094 0.9403 0.8973 0.9220 1,257,821 +0.01(+0.64%)
Aug 30, 2005 0.9088 0.9214 0.8893 0.9161 791,089 +0.01(+1.07%)
Aug 29, 2005 0.9055 0.9111 0.8634 0.9064 1,594,272 -0.01(-0.65%)
Aug 26, 2005 0.9477 0.9477 0.9032 0.9123 791,029 -0.03(-3.28%)
Aug 25, 2005 0.9185 0.9521 0.9158 0.9433 3,146,851 +0.02(+2.66%)
Aug 24, 2005 0.9132 0.9241 0.9041 0.9188 1,996,530 +0.00(+0.00%)
Aug 23, 2005 0.9085 0.9241 0.9003 0.9188 914,254 +0.01(+1.17%)
Aug 22, 2005 0.9014 0.9123 0.8905 0.9082 831,756 +0.02(+1.75%)
Aug 19, 2005 0.8926 0.9008 0.8825 0.8926 355,025 +0.00(+0.00%)
Aug 18, 2005 0.9108 0.9114 0.8622 0.8926 1,834,173 -0.02(-2.13%)
Aug 17, 2005 0.9023 0.9179 0.9008 0.9120 757,316 +0.01(+0.88%)
Aug 16, 2005 0.9049 0.9070 0.8917 0.9041 1,380,392 -0.00(-0.03%)
Aug 15, 2005 0.8687 0.9043 0.8610 0.9043 792,268 +0.03(+3.09%)
Aug 12, 2005 0.8622 0.8819 0.8542 0.8772 845,640 +0.02(+1.74%)
Aug 11, 2005 0.8183 0.8663 0.8165 0.8622 1,273,011 +0.04(+4.58%)
Aug 10, 2005 0.9017 0.9138 0.8183 0.8245 2,479,088 -0.07(-8.23%)
Aug 09, 2005 0.9114 0.9114 0.8891 0.8985 757,189 -0.01(-0.81%)
Aug 08, 2005 0.9029 0.9111 0.8893 0.9058 924,346 +0.01(+1.32%)
Aug 05, 2005 0.8911 0.8985 0.8831 0.8940 1,298,260 -0.00(-0.30%)
Aug 04, 2005 0.9232 0.9232 0.8787 0.8967 1,333,745 -0.03(-3.31%)
Aug 03, 2005 0.9285 0.9365 0.9153 0.9273 868,718 -0.01(-1.07%)
Aug 02, 2005 0.9188 0.9394 0.8996 0.9374 1,471,693 +0.02(+2.58%)
Aug 01, 2005 0.9108 0.9209 0.9091 0.9138 3,073,251 +0.01(+0.65%)
Jul 29, 2005 0.9138 0.9241 0.8940 0.9079 2,574,265 +0.01(+1.55%)
Jul 28, 2005 0.8769 0.8990 0.8731 0.8940 3,154,714 +0.04(+4.59%)
Jul 27, 2005 0.8737 0.8737 0.8265 0.8548 2,224,845 +0.00(+0.52%)
Jul 26, 2005 0.8696 0.8704 0.8489 0.8504 2,365,838 +0.00(+0.35%)
Jul 25, 2005 0.8298 0.8637 0.8292 0.8475 5,275,079 +0.03(+3.98%)
Jul 22, 2005 0.8103 0.8230 0.7800 0.8150 751,388 +0.01(+0.91%)
Jul 21, 2005 0.8127 0.8203 0.7741 0.8077 505,533 -0.00(-0.54%)
Jul 20, 2005 0.7894 0.8218 0.7826 0.8121 609,581 +0.01(+1.85%)
Jul 19, 2005 0.7729 0.8015 0.7729 0.7973 768,741 +0.02(+3.17%)
Jul 18, 2005 0.8103 0.8103 0.7664 0.7729 1,280,881 -0.03(-4.24%)
Jul 15, 2005 0.8077 0.8109 0.8003 0.8071 943,913 -0.01(-1.16%)
Jul 14, 2005 0.8357 0.8366 0.8103 0.8165 446,495 -0.02(-1.81%)
Jul 13, 2005 0.8398 0.8398 0.8256 0.8315 547,795 -0.01(-0.74%)
Jul 12, 2005 0.8416 0.8433 0.8283 0.8377 1,450,948 -0.00(-0.11%)
Jul 11, 2005 0.8253 0.8386 0.8245 0.8386 1,574,435 +0.02(+2.34%)
Jul 08, 2005 0.8245 0.8253 0.7962 0.8195 749,412 +0.01(+0.72%)
Jul 07, 2005 0.7953 0.8253 0.7915 0.8136 717,717 +0.01(+1.14%)
Jul 06, 2005 0.8150 0.8224 0.8006 0.8044 852,408 -0.01(-0.76%)
Jul 05, 2005 0.7870 0.8106 0.7820 0.8106 765,009 +0.03(+3.50%)
Jul 01, 2005 0.7959 0.7959 0.7605 0.7832 517,356 -0.02(-2.14%)
Jun 30, 2005 0.7944 0.8044 0.7900 0.8003 523,895 +0.00(+0.00%)
Jun 29, 2005 0.8024 0.8044 0.7965 0.8003 799,740 -0.00(-0.29%)
Jun 28, 2005 0.7894 0.8032 0.7797 0.8027 610,599 +0.01(+1.57%)
Jun 27, 2005 0.7856 0.7947 0.7614 0.7903 792,615 +0.00(+0.37%)
Jun 24, 2005 0.7749 0.8032 0.7605 0.7873 2,763,295 +0.02(+2.10%)
Jun 23, 2005 0.8144 0.8144 0.7458 0.7711 1,057,544 -0.03(-3.93%)
Jun 22, 2005 0.8009 0.8121 0.8009 0.8027 1,147,420 -0.00(-0.04%)
Jun 21, 2005 0.8195 0.8195 0.7965 0.8029 711,280 -0.02(-1.98%)
Jun 20, 2005 0.8121 0.8195 0.8003 0.8192 517,433 +0.01(+0.65%)
Jun 17, 2005 0.8227 0.8268 0.8024 0.8139 973,300 -0.01(-1.39%)
Jun 16, 2005 0.7944 0.8271 0.7944 0.8253 1,742,872 +0.03(+3.70%)
Jun 15, 2005 0.7876 0.7962 0.7782 0.7959 1,768,019 +0.00(+0.56%)
Jun 14, 2005 0.7979 0.7979 0.7761 0.7915 917,290 -0.00(-0.33%)
Jun 13, 2005 0.7959 0.8035 0.7814 0.7941 2,524,310 +0.00(+0.45%)
Jun 10, 2005 0.7746 0.7979 0.7732 0.7906 3,676,828 +0.02(+2.48%)
Jun 09, 2005 0.7449 0.7744 0.7369 0.7714 8,290,480 +0.03(+3.56%)
Jun 08, 2005 0.7284 0.7511 0.7284 0.7449 571,551 +0.01(+1.49%)
Jun 07, 2005 0.7517 0.7546 0.7296 0.7340 1,968,415 -0.02(-2.28%)
Jun 06, 2005 0.7216 0.7531 0.7163 0.7511 1,505,219 +0.03(+3.92%)
Jun 03, 2005 0.7166 0.7269 0.7139 0.7228 704,487 -0.00(-0.24%)
Jun 02, 2005 0.7349 0.7425 0.7213 0.7245 1,389,518 -0.01(-1.40%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.