Sign In
|
Register
|
About Livermore
|
Contact Us
Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast
|
Traffic
Livermore News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Livermore Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream/Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Sushi
Thai
Vietnamese
Wine
Bars and Lounges
Night Clubs
Attractions
Downtown
Museums
Family Fun
Arts & Culture
Parks
Wineries
Annual Events
Movies and Movie Times
Accommodations
Bed and Breakfast
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Art & Culture
Galleries & Dealers
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Events & Festivals
Fishing
General Attractions
Golfing
Group Adventures
Horseback Riding
Indoor Kart Racing
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Tours
Wineries & Vineyards
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Smog Inspection
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transport and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Network Marketing Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Collection Agencies
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Auto
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export and Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Miscellaneous
Nightlife
Bars and Lounges
Events & Concerts
Live Music
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Hotel and Motel Management
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Local Utilities
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Downtown Restaurants
Fast Food
Fondue
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine Bar / Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Music & Musical Instruments
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Aviation
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Entertainment
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Classifieds
Cars
Shopping
Forums
Coupons
News Archives
Contests
Jobs
TV Times
Search Hotels in Livermore
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Domino's Pizza Inc
(NY:
DPZ
)
513.55
-0.14 (-0.03%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 26, 2010
10.29
10.47
10.23
10.23
1,100,097
+0.05(+0.48%)
Feb 25, 2010
10.10
10.24
9.958
10.18
814,878
-0.01(-0.08%)
Feb 24, 2010
9.999
10.24
9.917
10.19
709,693
+0.25(+2.47%)
Feb 23, 2010
10.07
10.12
9.909
9.941
786,702
-0.15(-1.46%)
Feb 22, 2010
10.20
10.22
10.03
10.09
698,128
+0.03(+0.33%)
Feb 19, 2010
9.990
10.24
9.990
10.06
1,041,733
+0.02(+0.25%)
Feb 18, 2010
10.07
10.12
9.892
10.03
1,081,952
-0.03(-0.33%)
Feb 17, 2010
9.737
10.06
9.720
10.06
978,326
+0.38(+3.89%)
Feb 16, 2010
9.516
9.704
9.475
9.688
672,169
+0.25(+2.60%)
Feb 12, 2010
9.335
9.442
9.442
9.442
885,464
+0.05(+0.52%)
Feb 11, 2010
9.139
9.409
9.057
9.393
749,148
+0.25(+2.78%)
Feb 10, 2010
9.131
9.213
8.926
9.139
685,473
+0.02(+0.18%)
Feb 09, 2010
8.803
9.172
8.795
9.122
934,413
+0.40(+4.60%)
Feb 08, 2010
8.713
8.893
8.648
8.721
694,567
+0.02(+0.28%)
Feb 05, 2010
8.721
8.877
8.500
8.697
876,519
-0.07(-0.75%)
Feb 04, 2010
9.016
9.065
8.656
8.762
1,300,866
-0.31(-3.43%)
Feb 03, 2010
9.098
9.172
9.032
9.073
775,361
-0.03(-0.36%)
Feb 02, 2010
9.311
9.344
8.975
9.106
1,461,215
-0.32(-3.39%)
Feb 01, 2010
9.319
9.434
9.229
9.425
942,550
+0.17(+1.86%)
Jan 29, 2010
9.163
9.344
9.139
9.253
1,034,804
+0.15(+1.62%)
Jan 28, 2010
9.213
9.274
8.959
9.106
532,268
-0.04(-0.45%)
Jan 27, 2010
9.049
9.196
8.926
9.147
567,959
+0.14(+1.55%)
Jan 26, 2010
9.155
9.172
8.926
9.008
898,443
-0.18(-1.96%)
Jan 25, 2010
9.335
9.499
9.139
9.188
967,651
+0.12(+1.36%)
Jan 22, 2010
9.024
9.106
8.869
9.065
892,878
+0.03(+0.36%)
Jan 21, 2010
9.163
9.204
9.008
9.032
1,317,099
-0.11(-1.16%)
Jan 20, 2010
9.327
9.327
9.090
9.139
1,904,267
-0.21(-2.28%)
Jan 19, 2010
9.319
9.581
9.262
9.352
2,451,925
+0.07(+0.79%)
Jan 15, 2010
9.253
9.278
9.278
9.278
2,232,038
+0.02(+0.18%)
Jan 14, 2010
8.844
9.475
8.762
9.262
6,209,993
+0.84(+10.02%)
Jan 13, 2010
8.312
8.426
8.181
8.418
1,692,585
+0.29(+3.63%)
Jan 12, 2010
7.976
8.516
7.935
8.123
2,657,902
+0.39(+5.08%)
Jan 11, 2010
7.714
7.739
7.534
7.730
802,891
+0.06(+0.75%)
Jan 08, 2010
7.616
7.673
7.468
7.673
466,025
+0.00(+0.00%)
Jan 07, 2010
7.427
7.689
7.395
7.673
715,418
+0.29(+4.00%)
Jan 06, 2010
7.190
7.427
7.173
7.378
1,078,167
+0.20(+2.85%)
Jan 05, 2010
7.083
7.182
6.969
7.173
585,245
+0.07(+0.92%)
Jan 04, 2010
6.985
7.108
6.887
7.108
489,950
+0.25(+3.58%)
Dec 31, 2009
7.067
6.862
6.862
6.862
206,254
-0.22(-3.12%)
Dec 30, 2009
7.124
7.141
6.961
7.083
293,203
-0.04(-0.57%)
Dec 29, 2009
6.977
7.124
6.944
7.124
346,492
+0.13(+1.87%)
Dec 28, 2009
7.108
7.116
6.895
6.993
283,536
-0.04(-0.58%)
Dec 24, 2009
6.985
7.108
6.985
7.034
176,327
+0.08(+1.18%)
Dec 23, 2009
6.748
6.993
6.690
6.952
897,739
+0.30(+4.56%)
Dec 22, 2009
6.608
6.699
6.576
6.649
375,080
+0.03(+0.50%)
Dec 21, 2009
6.346
6.633
6.330
6.617
479,326
+0.29(+4.53%)
Dec 18, 2009
6.338
6.387
6.240
6.330
867,621
+0.03(+0.52%)
Dec 17, 2009
6.379
6.477
6.297
6.297
465,402
-0.22(-3.39%)
Dec 16, 2009
6.486
6.559
6.273
6.518
603,920
+0.11(+1.66%)
Dec 15, 2009
6.379
6.477
6.232
6.412
1,091,957
+0.14(+2.22%)
Dec 14, 2009
6.297
6.305
6.207
6.273
362,223
-0.02(-0.39%)
Dec 11, 2009
6.305
6.363
6.224
6.297
173,701
+0.02(+0.39%)
Dec 10, 2009
6.346
6.379
6.215
6.273
200,596
-0.07(-1.03%)
Dec 09, 2009
6.355
6.363
6.215
6.338
235,024
+0.00(+0.00%)
Dec 08, 2009
6.297
6.371
6.215
6.338
247,555
+0.02(+0.39%)
Dec 07, 2009
6.387
6.387
6.281
6.314
268,284
-0.07(-1.03%)
Dec 04, 2009
6.281
6.404
6.240
6.379
309,058
+0.17(+2.77%)
Dec 03, 2009
6.371
6.387
6.199
6.207
276,177
-0.17(-2.70%)
Dec 02, 2009
6.363
6.469
6.330
6.379
368,892
+0.03(+0.52%)
Dec 01, 2009
6.453
6.502
6.305
6.346
239,793
-0.10(-1.52%)
Nov 30, 2009
6.486
6.486
6.305
6.445
478,040
-0.07(-1.01%)
Nov 27, 2009
6.420
6.632
6.420
6.510
187,492
-0.11(-1.61%)
Nov 25, 2009
6.543
6.633
6.445
6.617
464,478
+0.07(+1.13%)
Nov 24, 2009
6.404
6.608
6.363
6.543
465,227
+0.12(+1.91%)
Nov 23, 2009
6.281
6.436
6.195
6.420
794,193
+0.18(+2.89%)
Nov 20, 2009
6.109
6.256
6.101
6.240
299,603
+0.11(+1.74%)
Nov 19, 2009
6.273
6.273
6.117
6.134
380,024
-0.19(-2.98%)
Nov 18, 2009
6.412
6.436
6.272
6.322
249,683
-0.11(-1.66%)
Nov 17, 2009
6.568
6.568
6.387
6.428
347,922
-0.14(-2.12%)
Nov 16, 2009
6.445
6.662
6.404
6.568
482,877
+0.19(+2.95%)
Nov 13, 2009
6.363
6.486
6.240
6.379
276,340
+0.00(+0.00%)
Nov 12, 2009
6.510
6.518
6.338
6.379
548,380
-0.14(-2.14%)
Nov 11, 2009
6.199
6.543
6.199
6.518
1,099,448
+0.38(+6.28%)
Nov 10, 2009
6.043
6.166
6.035
6.134
226,414
+0.04(+0.67%)
Nov 09, 2009
6.134
6.199
6.035
6.093
390,606
-0.02(-0.27%)
Nov 06, 2009
6.232
6.232
6.043
6.109
231,383
-0.07(-1.19%)
Nov 05, 2009
6.117
6.248
6.101
6.183
243,240
+0.11(+1.89%)
Nov 04, 2009
6.183
6.248
6.068
6.068
292,155
-0.09(-1.46%)
Nov 03, 2009
5.929
6.215
5.896
6.158
528,295
+0.18(+3.01%)
Nov 02, 2009
6.068
6.166
5.806
5.978
503,337
-0.03(-0.54%)
Oct 30, 2009
6.125
6.191
6.002
6.011
591,943
-0.14(-2.26%)
Oct 29, 2009
6.134
6.252
6.068
6.150
504,703
+0.09(+1.49%)
Oct 28, 2009
6.330
6.396
6.060
6.060
499,062
-0.31(-4.88%)
Oct 27, 2009
6.461
6.543
6.297
6.371
686,568
-0.10(-1.52%)
Oct 26, 2009
6.510
6.559
6.396
6.469
710,563
+0.00(+0.00%)
Oct 23, 2009
6.527
6.535
6.461
6.469
761,063
-0.16(-2.47%)
Oct 22, 2009
6.592
6.682
6.510
6.633
622,432
+0.05(+0.75%)
Oct 21, 2009
6.838
6.952
6.527
6.584
1,191,126
-0.27(-3.94%)
Oct 20, 2009
6.866
6.895
6.838
6.854
629,611
-0.12(-1.76%)
Oct 19, 2009
7.034
7.051
6.952
6.977
515,131
-0.02(-0.23%)
Oct 16, 2009
6.879
7.002
6.871
6.993
519,758
+0.08(+1.18%)
Oct 15, 2009
6.846
7.002
6.838
6.911
598,723
+0.02(+0.24%)
Oct 14, 2009
7.133
7.141
6.797
6.895
1,640,464
-0.01(-0.12%)
Oct 13, 2009
7.264
7.468
6.862
6.903
4,381,153
-0.77(-10.03%)
Oct 12, 2009
7.460
7.681
7.345
7.673
1,366,720
+0.38(+5.28%)
Oct 09, 2009
7.059
7.321
6.920
7.288
940,173
+0.25(+3.49%)
Oct 08, 2009
6.821
7.083
6.821
7.042
741,484
+0.31(+4.62%)
Oct 07, 2009
6.805
6.879
6.690
6.731
339,421
-0.10(-1.44%)
Oct 06, 2009
6.944
7.002
6.690
6.830
623,822
-0.11(-1.53%)
Oct 05, 2009
6.895
7.066
6.838
6.936
289,682
+0.05(+0.71%)
Oct 02, 2009
7.034
7.116
6.879
6.887
335,465
-0.23(-3.22%)
Oct 01, 2009
7.223
7.264
7.018
7.116
243,528
-0.12(-1.70%)
Sep 30, 2009
7.206
7.370
6.961
7.239
477,467
+0.05(+0.68%)
Sep 29, 2009
7.182
7.370
7.182
7.190
233,961
+0.01(+0.11%)
Sep 28, 2009
7.214
7.395
7.100
7.182
600,876
+0.03(+0.46%)
Sep 25, 2009
7.124
7.190
7.042
7.149
133,808
+0.00(+0.00%)
Sep 24, 2009
7.149
7.288
7.059
7.149
248,766
-0.06(-0.80%)
Sep 23, 2009
7.362
7.378
7.116
7.206
321,598
-0.16(-2.11%)
Sep 22, 2009
7.493
7.493
7.288
7.362
312,397
-0.10(-1.32%)
Sep 21, 2009
7.288
7.575
7.083
7.460
407,224
+0.16(+2.24%)
Sep 18, 2009
7.370
7.411
7.288
7.296
402,791
-0.07(-1.00%)
Sep 17, 2009
7.517
7.526
7.255
7.370
323,797
-0.13(-1.75%)
Sep 16, 2009
7.575
7.698
7.395
7.501
556,766
+0.19(+2.57%)
Sep 15, 2009
6.936
7.313
6.862
7.313
738,806
+0.64(+9.57%)
Sep 14, 2009
6.535
6.699
6.469
6.674
194,309
+0.12(+1.87%)
Sep 11, 2009
6.641
6.690
6.469
6.551
311,813
-0.12(-1.84%)
Sep 10, 2009
6.641
6.715
6.551
6.674
214,225
+0.04(+0.62%)
Sep 09, 2009
6.625
6.723
6.568
6.633
233,426
+0.02(+0.37%)
Sep 08, 2009
6.682
6.756
6.551
6.608
217,847
+0.00(+0.00%)
Sep 04, 2009
6.568
6.658
6.428
6.608
304,259
+0.05(+0.75%)
Sep 03, 2009
6.371
6.576
6.224
6.559
307,521
+0.20(+3.22%)
Sep 02, 2009
6.379
6.551
6.297
6.355
231,855
-0.07(-1.02%)
Sep 01, 2009
6.617
6.715
6.396
6.420
426,605
-0.20(-3.09%)
Aug 31, 2009
6.764
6.780
6.608
6.625
270,788
-0.16(-2.41%)
Aug 28, 2009
6.854
6.871
6.633
6.789
362,603
+0.02(+0.24%)
Aug 27, 2009
6.633
6.944
6.592
6.772
856,522
+0.15(+2.22%)
Aug 26, 2009
6.281
6.641
6.174
6.625
642,263
+0.31(+4.93%)
Aug 25, 2009
6.338
6.412
6.256
6.314
360,379
-0.01(-0.13%)
Aug 24, 2009
6.428
6.477
6.281
6.322
207,962
-0.08(-1.28%)
Aug 21, 2009
6.445
6.527
6.355
6.404
312,255
+0.03(+0.51%)
Aug 20, 2009
6.314
6.436
6.273
6.371
202,176
+0.10(+1.57%)
Aug 19, 2009
6.142
6.281
6.035
6.273
456,235
+0.06(+0.92%)
Aug 18, 2009
6.084
6.322
6.019
6.215
392,872
+0.14(+2.29%)
Aug 17, 2009
6.068
6.174
5.937
6.076
442,755
-0.16(-2.50%)
Aug 14, 2009
6.404
6.404
6.142
6.232
541,692
-0.12(-1.93%)
Aug 13, 2009
6.314
6.445
6.199
6.355
599,951
+0.02(+0.39%)
Aug 12, 2009
6.396
6.461
6.265
6.330
464,592
-0.08(-1.28%)
Aug 11, 2009
6.715
6.723
6.412
6.412
301,535
-0.30(-4.51%)
Aug 10, 2009
6.592
6.797
6.559
6.715
204,854
+0.10(+1.49%)
Aug 07, 2009
6.739
6.739
6.576
6.617
257,602
+0.00(+0.00%)
Aug 06, 2009
6.764
6.797
6.576
6.617
344,686
-0.14(-2.06%)
Aug 05, 2009
6.739
6.789
6.707
6.756
493,421
+0.00(+0.00%)
Aug 04, 2009
6.731
6.797
6.715
6.756
262,294
-0.04(-0.60%)
Aug 03, 2009
6.797
6.797
6.649
6.797
403,240
+0.07(+0.97%)
Jul 31, 2009
6.748
6.838
6.731
6.731
464,102
-0.07(-0.96%)
Jul 30, 2009
6.772
7.141
6.682
6.797
635,380
+0.13(+1.97%)
Jul 29, 2009
6.723
6.723
6.559
6.666
386,718
-0.08(-1.21%)
Jul 28, 2009
6.797
6.830
6.633
6.748
391,864
-0.07(-0.96%)
Jul 27, 2009
6.797
6.854
6.690
6.813
551,759
+0.01(+0.12%)
Jul 24, 2009
6.764
6.813
6.723
6.805
456
-0.02(-0.24%)
Jul 23, 2009
6.911
6.993
6.723
6.821
1,311,020
-0.09(-1.30%)
Jul 22, 2009
6.854
7.042
6.011
6.911
2,822,624
+0.06(+0.84%)
Jul 21, 2009
6.682
6.871
6.576
6.854
610,660
+0.23(+3.46%)
Jul 20, 2009
6.477
6.658
6.396
6.625
512,069
+0.15(+2.28%)
Jul 17, 2009
6.535
6.608
6.461
6.477
266,087
-0.05(-0.75%)
Jul 16, 2009
6.658
6.690
6.363
6.527
465,608
-0.19(-2.80%)
Jul 15, 2009
6.715
6.838
6.568
6.715
418,528
+0.02(+0.37%)
Jul 14, 2009
6.396
6.838
6.273
6.690
707,135
+0.29(+4.61%)
Jul 13, 2009
6.273
6.420
6.265
6.396
280,774
+0.15(+2.36%)
Jul 10, 2009
6.109
6.346
5.978
6.248
287,786
+0.12(+2.01%)
Jul 09, 2009
6.273
6.355
5.970
6.125
797,213
-0.12(-1.97%)
Jul 08, 2009
6.142
6.453
6.084
6.248
546,595
+0.09(+1.46%)
Jul 07, 2009
6.199
6.273
6.117
6.158
455,728
-0.07(-1.05%)
Jul 06, 2009
6.224
6.297
6.142
6.224
326,961
-0.04(-0.65%)
Jul 02, 2009
6.322
6.346
6.215
6.265
645,686
-0.25(-3.89%)
Jul 01, 2009
6.207
6.559
6.174
6.518
645,012
+0.38(+6.28%)
Jun 30, 2009
6.150
6.224
6.052
6.134
623,749
+0.01(+0.13%)
Jun 29, 2009
6.183
6.281
6.002
6.125
433,393
-0.09(-1.45%)
Jun 26, 2009
6.027
6.232
5.921
6.215
881,031
+0.20(+3.27%)
Jun 25, 2009
5.889
6.101
5.863
6.019
447,391
+0.08(+1.38%)
Jun 24, 2009
6.027
6.150
5.896
5.937
350,108
-0.12(-2.03%)
Jun 23, 2009
6.125
6.232
6.007
6.060
324,274
-0.04(-0.67%)
Jun 22, 2009
6.109
6.166
5.880
6.101
512,108
-0.09(-1.46%)
Jun 19, 2009
6.551
6.600
6.060
6.191
1,159,016
-0.25(-3.94%)
Jun 18, 2009
6.379
6.518
6.265
6.445
361,010
+0.15(+2.34%)
Jun 17, 2009
6.396
6.510
6.142
6.297
1,271,882
-0.07(-1.03%)
Jun 16, 2009
6.412
6.510
6.281
6.363
461,324
+0.04(+0.65%)
Jun 15, 2009
6.494
6.543
6.174
6.322
522,025
-0.14(-2.15%)
Jun 12, 2009
6.412
6.576
6.248
6.461
618,604
+0.02(+0.25%)
Jun 11, 2009
6.748
6.748
6.436
6.445
768,733
-0.30(-4.49%)
Jun 10, 2009
7.018
7.034
6.641
6.748
401,685
-0.23(-3.29%)
Jun 09, 2009
6.920
7.100
6.871
6.977
354,754
+0.11(+1.55%)
Jun 08, 2009
6.967
6.985
6.830
6.871
796,476
-0.42(-5.73%)
Jun 05, 2009
7.493
7.657
7.264
7.288
333,304
-0.16(-2.09%)
Jun 04, 2009
7.460
7.526
7.247
7.444
223,819
+0.03(+0.44%)
Jun 03, 2009
7.493
7.583
7.296
7.411
366,899
-0.20(-2.69%)
Jun 02, 2009
7.894
7.894
7.453
7.616
492,164
-0.30(-3.83%)
Jun 01, 2009
7.534
8.148
7.419
7.919
693,465
+0.50(+6.73%)
May 29, 2009
7.231
7.452
7.042
7.419
624,498
+0.22(+3.07%)
May 28, 2009
7.264
7.288
6.838
7.198
601,007
+0.03(+0.46%)
May 27, 2009
7.264
7.534
7.133
7.165
581,529
-0.10(-1.35%)
May 26, 2009
6.674
7.321
6.658
7.264
731,006
+0.49(+7.26%)
May 22, 2009
6.936
6.985
6.674
6.772
350,309
-0.11(-1.55%)
May 21, 2009
7.083
7.231
6.715
6.879
550,238
-0.25(-3.56%)
May 20, 2009
7.345
7.575
7.108
7.133
834,251
-0.14(-1.91%)
May 19, 2009
7.141
7.370
7.092
7.272
694,214
+0.16(+2.30%)
May 18, 2009
6.739
7.108
6.649
7.108
399,407
+0.51(+7.69%)
May 15, 2009
6.625
6.748
6.469
6.600
637,206
-0.07(-0.98%)
May 14, 2009
6.699
6.813
6.576
6.666
802,351
+0.00(+0.00%)
May 13, 2009
7.018
7.018
6.568
6.666
877,130
-0.45(-6.33%)
May 12, 2009
7.354
7.354
6.985
7.116
650,888
-0.20(-2.80%)
May 11, 2009
7.378
7.411
7.165
7.321
809,353
-0.21(-2.83%)
May 08, 2009
7.067
7.550
6.838
7.534
1,137,415
+0.76(+11.25%)
May 07, 2009
7.345
7.411
6.748
6.772
1,057,397
-0.47(-6.55%)
May 06, 2009
7.575
7.583
7.002
7.247
997,490
-0.23(-3.07%)
May 05, 2009
7.575
7.648
7.345
7.476
659,003
-0.14(-1.83%)
May 04, 2009
7.608
7.665
7.517
7.616
1,705,928
-0.16(-2.00%)
May 01, 2009
7.567
7.837
7.214
7.771
1,637,688
+0.04(+0.53%)
Apr 30, 2009
7.861
8.246
7.575
7.730
2,288,439
+0.19(+2.50%)
Apr 29, 2009
7.108
7.648
7.042
7.542
1,725,878
+0.48(+6.84%)
Apr 28, 2009
6.895
7.239
6.813
7.059
695,445
+0.11(+1.53%)
Apr 27, 2009
6.690
7.411
6.674
6.952
1,356,694
+0.09(+1.31%)
Apr 24, 2009
6.543
6.936
6.469
6.862
1,640,316
+0.38(+5.81%)
Apr 23, 2009
6.199
6.527
6.002
6.486
1,263,967
+0.42(+6.88%)
Apr 22, 2009
5.806
6.568
5.765
6.068
1,769,864
+0.18(+3.06%)
Apr 21, 2009
5.405
5.904
5.356
5.888
1,227,733
+0.44(+8.12%)
Apr 20, 2009
5.650
5.691
5.249
5.446
528,295
-0.33(-5.67%)
Apr 17, 2009
5.929
5.978
5.700
5.773
515,068
-0.16(-2.76%)
Apr 16, 2009
5.847
6.002
5.716
5.937
581,375
+0.12(+2.11%)
Apr 15, 2009
5.847
5.863
5.659
5.814
653,050
-0.07(-1.11%)
Apr 14, 2009
5.962
6.019
5.814
5.880
482,908
-0.15(-2.45%)
Apr 13, 2009
6.027
6.060
5.765
6.027
724,519
-0.02(-0.27%)
Apr 09, 2009
5.749
6.158
5.691
6.043
1,853,159
+0.42(+7.42%)
Apr 08, 2009
5.478
5.642
5.446
5.626
1,279,569
+0.16(+3.00%)
Apr 07, 2009
5.528
5.667
5.323
5.462
395,371
-0.07(-1.19%)
Apr 06, 2009
5.708
5.724
5.446
5.528
778,557
-0.23(-3.98%)
Apr 03, 2009
5.544
5.757
5.437
5.757
1,040,604
+0.22(+3.99%)
Apr 02, 2009
5.323
5.863
5.323
5.536
1,972,451
+0.28(+5.30%)
Apr 01, 2009
5.233
5.413
5.233
5.257
629,955
-0.11(-1.98%)
Mar 31, 2009
5.429
5.547
5.315
5.364
426,085
-0.07(-1.36%)
Mar 30, 2009
5.347
5.560
5.323
5.437
380,791
-0.34(-5.82%)
Mar 26, 2009
5.626
5.970
5.626
5.773
1,470,799
+0.22(+3.98%)
Mar 25, 2009
5.577
5.699
5.282
5.552
460,589
+0.11(+1.95%)
Mar 24, 2009
5.429
5.683
5.315
5.446
664,383
-0.06(-1.04%)
Mar 23, 2009
5.437
5.519
5.405
5.503
942,044
+0.22(+4.19%)
Mar 20, 2009
5.462
5.462
5.233
5.282
567,726
-0.08(-1.53%)
Mar 19, 2009
5.552
5.552
5.315
5.364
831,967
-0.06(-1.06%)
Mar 18, 2009
5.216
5.462
5.069
5.421
763,841
+0.20(+3.92%)
Mar 17, 2009
4.995
5.233
4.995
5.216
325,533
+0.11(+2.25%)
Mar 16, 2009
5.298
5.405
5.077
5.102
426,317
-0.16(-2.96%)
Mar 13, 2009
5.298
5.331
5.102
5.257
0
+0.11(+2.23%)
Mar 12, 2009
5.036
5.151
4.938
5.143
811,403
+0.07(+1.29%)
Mar 11, 2009
5.053
5.151
4.930
5.077
646,707
+0.07(+1.47%)
Mar 10, 2009
4.831
5.069
4.791
5.003
634,749
+0.31(+6.63%)
Mar 09, 2009
4.774
4.922
4.594
4.692
705,055
-0.12(-2.55%)
Mar 06, 2009
4.807
4.946
4.692
4.815
0
+0.07(+1.38%)
Mar 05, 2009
4.913
4.946
4.717
4.750
745,954
-0.52(-9.94%)
Mar 04, 2009
5.184
5.396
5.134
5.274
569,451
-0.21(-3.88%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.