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
)
532.16
+10.75 (+2.06%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 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:
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 (%)
Apr 30, 2009
7.839
8.223
7.553
7.708
2,294,993
+0.19(+2.50%)
Apr 29, 2009
7.088
7.627
7.022
7.520
1,730,821
+0.48(+6.84%)
Apr 28, 2009
6.875
7.218
6.794
7.039
697,437
+0.11(+1.53%)
Apr 27, 2009
6.671
7.390
6.655
6.933
1,360,579
+0.09(+1.31%)
Apr 24, 2009
6.524
6.916
6.451
6.843
1,645,014
+0.38(+5.81%)
Apr 23, 2009
6.181
6.508
5.985
6.467
1,267,587
+0.42(+6.88%)
Apr 22, 2009
5.789
6.549
5.749
6.051
1,774,933
+0.18(+3.06%)
Apr 21, 2009
5.389
5.887
5.340
5.871
1,231,249
+0.44(+8.12%)
Apr 20, 2009
5.634
5.675
5.234
5.430
529,808
-0.33(-5.67%)
Apr 17, 2009
5.912
5.961
5.683
5.757
516,543
-0.16(-2.76%)
Apr 16, 2009
5.830
5.985
5.700
5.920
583,040
+0.12(+2.11%)
Apr 15, 2009
5.830
5.847
5.642
5.798
654,920
-0.07(-1.11%)
Apr 14, 2009
5.945
6.002
5.798
5.863
484,291
-0.15(-2.45%)
Apr 13, 2009
6.010
6.043
5.749
6.010
726,594
-0.02(-0.27%)
Apr 09, 2009
5.732
6.140
5.675
6.026
1,858,467
+0.42(+7.42%)
Apr 08, 2009
5.463
5.626
5.430
5.610
1,283,234
+0.16(+3.00%)
Apr 07, 2009
5.512
5.651
5.308
5.446
396,504
-0.07(-1.19%)
Apr 06, 2009
5.691
5.708
5.430
5.512
780,787
-0.23(-3.98%)
Apr 03, 2009
5.528
5.740
5.422
5.740
1,043,584
+0.22(+3.99%)
Apr 02, 2009
5.308
5.847
5.308
5.520
1,978,100
+0.28(+5.30%)
Apr 01, 2009
5.218
5.397
5.218
5.242
631,759
-0.11(-1.98%)
Mar 31, 2009
5.414
5.531
5.299
5.348
427,305
-0.07(-1.36%)
Mar 30, 2009
5.332
5.544
5.308
5.422
381,881
-0.33(-5.82%)
Mar 26, 2009
5.610
5.953
5.610
5.757
1,475,011
+0.22(+3.98%)
Mar 25, 2009
5.561
5.683
5.267
5.536
461,908
+0.11(+1.96%)
Mar 24, 2009
5.414
5.667
5.299
5.430
666,286
-0.06(-1.04%)
Mar 23, 2009
5.422
5.504
5.389
5.487
944,742
+0.22(+4.19%)
Mar 20, 2009
5.446
5.446
5.218
5.267
569,352
-0.08(-1.53%)
Mar 19, 2009
5.536
5.536
5.299
5.348
834,350
-0.06(-1.06%)
Mar 18, 2009
5.201
5.446
5.054
5.406
766,028
+0.20(+3.92%)
Mar 17, 2009
4.981
5.218
4.981
5.201
326,465
+0.11(+2.25%)
Mar 16, 2009
5.283
5.389
5.063
5.087
427,538
-0.16(-2.96%)
Mar 13, 2009
5.283
5.316
5.087
5.242
0
+0.11(+2.23%)
Mar 12, 2009
5.022
5.136
4.924
5.128
813,726
+0.07(+1.29%)
Mar 11, 2009
5.038
5.136
4.916
5.063
648,559
+0.07(+1.47%)
Mar 10, 2009
4.818
5.054
4.777
4.989
636,567
+0.31(+6.63%)
Mar 09, 2009
4.761
4.907
4.581
4.679
707,075
-0.12(-2.55%)
Mar 06, 2009
4.793
4.932
4.679
4.801
0
+0.07(+1.38%)
Mar 05, 2009
4.899
4.932
4.703
4.736
748,091
-0.52(-9.94%)
Mar 04, 2009
5.169
5.381
5.120
5.259
571,082
-0.21(-3.88%)
Mar 02, 2009
5.487
5.708
5.324
5.471
739,290
-0.11(-1.90%)
Feb 27, 2009
5.259
5.700
5.185
5.577
0
+0.25(+4.75%)
Feb 26, 2009
5.299
5.634
5.233
5.324
803,914
+0.10(+1.87%)
Feb 25, 2009
5.022
5.283
4.883
5.226
1,285,916
+0.20(+4.07%)
Feb 24, 2009
5.446
5.446
3.887
5.022
3,838,157
-0.28(-5.24%)
Feb 23, 2009
5.414
5.528
5.161
5.299
906,825
-0.05(-0.92%)
Feb 20, 2009
5.079
5.446
4.916
5.348
648,759
+0.27(+5.31%)
Feb 19, 2009
5.022
5.193
4.899
5.079
702,225
+0.23(+4.71%)
Feb 18, 2009
4.973
5.030
4.728
4.850
562,888
-0.08(-1.66%)
Feb 17, 2009
5.022
5.103
4.887
4.932
439,542
-0.33(-6.36%)
Feb 13, 2009
5.406
5.475
5.210
5.267
382,758
-0.05(-0.92%)
Feb 12, 2009
5.242
5.373
5.087
5.316
631,571
-0.01(-0.15%)
Feb 11, 2009
5.430
5.512
5.185
5.324
397,965
-0.06(-1.06%)
Feb 10, 2009
5.691
5.822
5.291
5.381
602,453
-0.33(-5.86%)
Feb 09, 2009
5.675
5.716
5.487
5.716
480,603
+0.00(+0.00%)
Feb 06, 2009
5.675
5.773
5.642
5.716
454,322
+0.02(+0.43%)
Feb 05, 2009
5.593
5.757
5.161
5.691
618,216
+0.08(+1.46%)
Feb 04, 2009
5.651
5.879
5.512
5.610
366,795
-0.16(-2.83%)
Feb 03, 2009
5.593
5.838
5.593
5.773
586,116
+0.11(+2.02%)
Feb 02, 2009
5.397
5.740
5.308
5.659
428,102
+0.20(+3.59%)
Jan 30, 2009
5.659
5.708
5.291
5.463
0
-0.15(-2.62%)
Jan 29, 2009
5.577
5.740
5.544
5.610
471,275
-0.18(-3.10%)
Jan 28, 2009
5.814
5.953
5.659
5.789
520,517
-0.02(-0.42%)
Jan 27, 2009
5.887
6.067
5.740
5.814
525,854
+0.08(+1.42%)
Jan 26, 2009
5.528
5.904
5.430
5.732
802,733
+0.30(+5.56%)
Jan 23, 2009
4.752
5.495
4.736
5.430
936,577
+0.54(+11.02%)
Jan 22, 2009
4.842
5.071
4.695
4.891
811,526
-0.10(-1.96%)
Jan 21, 2009
4.532
4.997
4.344
4.989
601,718
+0.55(+12.32%)
Jan 20, 2009
5.014
5.014
4.401
4.442
553,079
-0.64(-12.54%)
Jan 16, 2009
4.907
5.136
4.769
5.079
492,808
+0.26(+5.42%)
Jan 15, 2009
4.728
5.030
4.287
4.818
810,757
+0.09(+1.90%)
Jan 14, 2009
5.038
5.087
4.654
4.728
848,150
-0.32(-6.31%)
Jan 13, 2009
5.308
5.406
4.948
5.046
833,410
-0.29(-5.36%)
Jan 12, 2009
4.940
5.414
4.940
5.332
852,756
+0.33(+6.53%)
Jan 09, 2009
5.144
5.152
4.899
5.005
539,031
-0.11(-2.08%)
Jan 08, 2009
4.899
5.373
4.859
5.112
715,597
+0.19(+3.81%)
Jan 07, 2009
4.605
5.128
4.458
4.924
1,068,190
+0.24(+5.24%)
Jan 06, 2009
4.254
4.736
4.222
4.679
867,472
+0.46(+10.83%)
Jan 05, 2009
4.148
4.246
3.879
4.222
546,584
+0.12(+2.99%)
Jan 02, 2009
3.854
4.140
3.740
4.099
0
+0.25(+6.58%)
Jan 01, 2009
3.846
3.977
3.679
3.846
0
+0.00(+0.00%)
Dec 31, 2008
3.846
3.977
3.679
3.846
884,296
+0.02(+0.43%)
Dec 30, 2008
3.617
3.846
3.552
3.830
447,208
+0.24(+6.59%)
Dec 29, 2008
3.577
3.593
3.479
3.593
300,347
+0.02(+0.46%)
Dec 26, 2008
3.544
3.634
3.430
3.577
333,559
+0.06(+1.62%)
Dec 24, 2008
3.585
3.593
3.487
3.519
115,071
+0.02(+0.70%)
Dec 23, 2008
3.634
3.748
3.462
3.495
428,712
-0.09(-2.51%)
Dec 22, 2008
3.821
3.838
3.430
3.585
639,885
-0.16(-4.15%)
Dec 19, 2008
3.772
3.830
3.626
3.740
752,098
+0.13(+3.62%)
Dec 18, 2008
3.503
3.764
3.470
3.609
1,100,289
+0.11(+3.27%)
Dec 17, 2008
3.397
3.585
3.307
3.495
1,488,899
-0.03(-0.93%)
Dec 16, 2008
3.438
3.626
3.340
3.528
867,847
+0.17(+5.11%)
Dec 15, 2008
3.740
3.740
3.283
3.356
416,728
-0.34(-9.27%)
Dec 12, 2008
3.340
3.854
3.274
3.699
475,628
+0.29(+8.37%)
Dec 11, 2008
3.511
3.568
3.307
3.413
754,073
-0.05(-1.42%)
Dec 10, 2008
3.283
3.495
3.283
3.462
309,516
+0.23(+7.07%)
Dec 09, 2008
3.299
3.405
3.160
3.234
425,846
-0.10(-2.94%)
Dec 08, 2008
3.152
3.356
3.127
3.332
423,678
+0.24(+7.94%)
Dec 05, 2008
2.784
3.127
2.605
3.087
495,274
+0.24(+8.62%)
Dec 04, 2008
2.940
3.095
2.825
2.842
363,618
-0.14(-4.66%)
Dec 03, 2008
2.793
2.980
2.629
2.980
480,128
+0.19(+6.73%)
Dec 02, 2008
2.637
2.793
2.499
2.793
364,474
+0.20(+7.89%)
Dec 01, 2008
3.070
3.095
2.572
2.588
398,228
-0.56(-17.88%)
Nov 28, 2008
3.095
3.201
3.046
3.152
158,369
-0.02(-0.52%)
Nov 26, 2008
2.858
3.168
2.760
3.168
507,192
+0.28(+9.60%)
Nov 25, 2008
2.384
2.891
2.384
2.891
510,840
+0.53(+22.49%)
Nov 24, 2008
2.613
2.613
2.278
2.360
1,025,564
-0.11(-4.62%)
Nov 21, 2008
2.499
2.499
2.131
2.474
705,531
+0.16(+7.07%)
Nov 20, 2008
2.539
2.678
2.311
2.311
827,740
-0.21(-8.41%)
Nov 19, 2008
3.013
3.111
2.507
2.523
604,986
-0.60(-19.11%)
Nov 18, 2008
3.201
3.234
2.940
3.119
298,421
-0.07(-2.30%)
Nov 17, 2008
3.209
3.405
3.185
3.193
528,396
+0.03(+1.03%)
Nov 14, 2008
3.454
3.487
3.103
3.160
494,201
-0.35(-10.00%)
Nov 13, 2008
3.258
3.511
2.975
3.511
576,481
+0.28(+8.59%)
Nov 12, 2008
3.544
3.577
3.209
3.234
486,654
-0.36(-10.00%)
Nov 11, 2008
3.895
3.895
3.585
3.593
401,599
-0.33(-8.33%)
Nov 10, 2008
4.238
4.238
3.813
3.919
410,111
-0.20(-4.76%)
Nov 07, 2008
4.205
4.262
4.050
4.115
433,145
-0.04(-0.98%)
Nov 06, 2008
4.279
4.303
4.099
4.156
411,695
-0.16(-3.60%)
Nov 05, 2008
4.842
4.842
4.279
4.311
612,319
-0.52(-10.81%)
Nov 04, 2008
4.818
4.859
4.663
4.834
495,948
+0.10(+2.07%)
Nov 03, 2008
4.850
5.038
4.695
4.736
699,804
-0.12(-2.52%)
Oct 31, 2008
4.703
4.899
4.565
4.859
739,674
+0.26(+5.68%)
Oct 30, 2008
4.132
4.638
4.066
4.597
767,169
+0.59(+14.66%)
Oct 29, 2008
4.083
4.352
3.968
4.009
1,382,513
-0.05(-1.21%)
Oct 28, 2008
4.140
4.246
3.928
4.058
788,658
+0.00(+0.00%)
Oct 27, 2008
4.164
4.491
4.058
4.058
593,221
-0.23(-5.33%)
Oct 24, 2008
4.352
4.409
4.099
4.287
1,109,724
-0.29(-6.25%)
Oct 23, 2008
4.826
4.867
4.491
4.573
774,910
-0.20(-4.11%)
Oct 22, 2008
5.022
5.169
4.703
4.769
1,047,808
-0.12(-2.50%)
Oct 21, 2008
5.128
5.226
4.834
4.891
762,620
-0.33(-6.41%)
Oct 20, 2008
5.291
5.422
5.169
5.226
585,864
-0.02(-0.47%)
Oct 17, 2008
5.120
5.422
4.809
5.250
1,316,789
-0.05(-0.92%)
Oct 16, 2008
5.528
5.830
5.144
5.299
1,804,548
-0.19(-3.42%)
Oct 15, 2008
6.083
6.083
5.397
5.487
1,086,438
-0.60(-9.80%)
Oct 14, 2008
7.839
7.839
5.512
6.083
2,473,893
-2.08(-25.50%)
Oct 13, 2008
8.166
8.231
8.035
8.166
290,611
+0.38(+4.93%)
Oct 10, 2008
7.308
7.929
7.096
7.782
1,148,777
+0.11(+1.49%)
Oct 09, 2008
7.953
8.149
7.618
7.667
523,166
-0.31(-3.89%)
Oct 08, 2008
7.814
8.288
7.814
7.978
594,089
+0.02(+0.21%)
Oct 07, 2008
8.313
8.476
7.880
7.961
578,636
-0.31(-3.75%)
Oct 06, 2008
8.533
8.631
8.084
8.272
1,214,911
-0.49(-5.59%)
Oct 03, 2008
9.366
9.423
8.762
8.762
312,674
-0.48(-5.21%)
Oct 02, 2008
9.807
9.807
9.219
9.243
315,137
-0.53(-5.43%)
Oct 01, 2008
9.823
9.856
9.578
9.774
351,243
-0.14(-1.40%)
Sep 30, 2008
9.635
9.937
9.268
9.913
521,395
+0.55(+5.84%)
Sep 29, 2008
9.880
10.02
9.220
9.366
527,998
-0.68(-6.75%)
Sep 26, 2008
9.807
10.23
9.782
10.04
0
+0.03(+0.33%)
Sep 25, 2008
9.995
10.17
9.978
10.01
329,345
+0.04(+0.41%)
Sep 24, 2008
10.36
10.41
9.954
9.970
200,657
-0.36(-3.48%)
Sep 23, 2008
10.35
10.59
10.26
10.33
332,711
+0.05(+0.48%)
Sep 22, 2008
10.88
10.88
10.22
10.28
535,374
-0.64(-5.83%)
Sep 19, 2008
11.00
11.19
10.78
10.92
0
+0.44(+4.21%)
Sep 18, 2008
10.51
10.51
9.880
10.48
774,537
+0.20(+1.91%)
Sep 17, 2008
10.74
10.78
10.28
10.28
604,323
-0.63(-5.76%)
Sep 16, 2008
10.38
11.02
10.30
10.91
543,152
+0.26(+2.45%)
Sep 15, 2008
10.55
10.94
10.44
10.65
807,252
-0.08(-0.76%)
Sep 12, 2008
10.80
10.90
10.57
10.73
753,478
-0.29(-2.59%)
Sep 11, 2008
10.51
11.28
10.51
11.02
661,999
+0.11(+1.05%)
Sep 10, 2008
11.02
11.17
10.84
10.90
645,147
+0.09(+0.83%)
Sep 09, 2008
10.95
11.09
10.81
10.81
940,795
-0.21(-1.93%)
Sep 08, 2008
11.04
11.27
10.94
11.02
745,628
+0.32(+2.98%)
Sep 05, 2008
10.60
10.79
10.37
10.71
0
+0.03(+0.31%)
Sep 04, 2008
10.84
10.90
10.58
10.67
335,851
-0.29(-2.68%)
Sep 03, 2008
10.96
11.08
10.84
10.97
482,930
-0.04(-0.37%)
Sep 02, 2008
11.34
11.60
10.97
11.01
547,096
+0.07(+0.60%)
Aug 29, 2008
11.07
11.16
10.88
10.94
268,165
-0.17(-1.54%)
Aug 28, 2008
10.87
11.12
10.77
11.11
372,246
+0.25(+2.25%)
Aug 27, 2008
10.91
10.97
10.80
10.87
339,205
-0.08(-0.75%)
Aug 26, 2008
10.96
11.21
10.67
10.95
471,764
+0.00(+0.00%)
Aug 25, 2008
11.11
11.32
10.85
10.95
468,878
-0.24(-2.12%)
Aug 22, 2008
10.78
11.20
10.77
11.19
539,089
+0.57(+5.38%)
Aug 21, 2008
10.65
10.86
10.53
10.62
372,521
-0.16(-1.52%)
Aug 20, 2008
10.90
11.02
10.64
10.78
394,943
-0.09(-0.83%)
Aug 19, 2008
11.16
11.32
10.75
10.87
429,388
-0.37(-3.27%)
Aug 18, 2008
11.45
11.53
11.15
11.24
554,233
-0.18(-1.57%)
Aug 15, 2008
11.26
11.54
11.20
11.42
0
+0.20(+1.75%)
Aug 14, 2008
10.86
11.30
10.84
11.22
353,029
+0.25(+2.31%)
Aug 13, 2008
11.06
11.09
10.75
10.97
506,428
-0.14(-1.25%)
Aug 12, 2008
11.05
11.19
10.93
11.11
631,220
-0.09(-0.80%)
Aug 11, 2008
11.02
11.59
10.86
11.20
737,965
+0.15(+1.33%)
Aug 08, 2008
10.69
11.14
10.69
11.05
490,491
+0.35(+3.28%)
Aug 07, 2008
10.78
10.89
10.49
10.70
553,584
-0.29(-2.67%)
Aug 06, 2008
10.93
11.08
10.64
10.99
511,612
+0.05(+0.45%)
Aug 05, 2008
10.58
11.15
10.58
10.94
903,409
+0.47(+4.52%)
Aug 04, 2008
10.52
10.66
10.13
10.47
612,457
-0.10(-0.93%)
Aug 01, 2008
10.57
10.67
10.23
10.57
480,990
-0.02(-0.15%)
Jul 31, 2008
10.48
10.81
10.40
10.58
380,943
-0.02(-0.23%)
Jul 30, 2008
10.83
10.91
10.43
10.61
421,394
-0.07(-0.61%)
Jul 29, 2008
10.67
10.89
10.49
10.67
532,792
+0.25(+2.43%)
Jul 28, 2008
10.58
10.85
10.24
10.42
778,422
-0.18(-1.70%)
Jul 25, 2008
10.56
10.93
10.42
10.60
585,617
+0.17(+1.64%)
Jul 24, 2008
10.96
11.24
10.39
10.43
780,309
-0.48(-4.42%)
Jul 23, 2008
10.30
11.60
10.30
10.91
1,983,420
+0.60(+5.78%)
Jul 22, 2008
9.350
10.44
8.941
10.31
1,557,917
+1.83(+21.56%)
Jul 21, 2008
8.770
8.778
8.345
8.484
613,971
-0.16(-1.89%)
Jul 18, 2008
8.713
8.998
8.419
8.647
790,588
-0.01(-0.09%)
Jul 17, 2008
9.023
9.023
8.517
8.655
1,413,902
-0.23(-2.57%)
Jul 16, 2008
8.451
9.047
8.329
8.884
652,902
+0.50(+5.94%)
Jul 15, 2008
8.206
8.647
8.043
8.386
741,235
+0.03(+0.39%)
Jul 14, 2008
8.729
8.737
8.296
8.353
670,547
-0.29(-3.31%)
Jul 11, 2008
8.655
8.860
8.329
8.639
1,300,178
-0.07(-0.84%)
Jul 10, 2008
8.982
9.129
8.664
8.713
547,418
-0.29(-3.26%)
Jul 09, 2008
9.570
9.750
9.007
9.007
562,963
-0.58(-6.05%)
Jul 08, 2008
9.096
9.595
9.039
9.586
789,412
+0.55(+6.05%)
Jul 07, 2008
9.129
9.243
8.876
9.039
761,873
-0.03(-0.36%)
Jul 04, 2008
8.574
9.178
8.574
9.072
492,925
+0.00(+0.00%)
Jul 03, 2008
8.574
9.178
8.574
9.072
492,925
+0.42(+4.91%)
Jul 02, 2008
9.039
9.113
8.615
8.647
670,547
-0.41(-4.51%)
Jul 01, 2008
9.227
9.350
8.917
9.056
847,487
-0.33(-3.57%)
Jun 30, 2008
9.660
9.758
9.374
9.390
535,518
-0.29(-2.95%)
Jun 27, 2008
9.341
9.701
8.639
9.676
2,495,936
+0.05(+0.51%)
Jun 26, 2008
10.26
10.26
9.627
9.627
720,066
-0.77(-7.38%)
Jun 25, 2008
9.880
10.50
9.872
10.39
553,701
+0.52(+5.29%)
Jun 24, 2008
9.554
9.986
9.390
9.872
2,305,178
+0.24(+2.46%)
Jun 23, 2008
9.913
9.962
9.635
9.635
451,199
-0.28(-2.80%)
Jun 20, 2008
9.913
10.21
9.774
9.913
964,239
-0.20(-2.02%)
Jun 19, 2008
10.04
10.28
9.921
10.12
411,343
+0.06(+0.57%)
Jun 18, 2008
10.25
10.34
9.848
10.06
519,909
-0.26(-2.53%)
Jun 17, 2008
10.51
10.51
10.29
10.32
252,287
-0.18(-1.71%)
Jun 16, 2008
10.47
10.57
10.29
10.50
331,659
-0.02(-0.23%)
Jun 13, 2008
10.36
10.57
10.21
10.53
331,077
+0.23(+2.22%)
Jun 12, 2008
10.35
10.62
10.23
10.30
262,320
-0.03(-0.32%)
Jun 11, 2008
10.66
10.66
10.33
10.33
543,956
-0.38(-3.58%)
Jun 10, 2008
10.53
10.72
10.42
10.71
421,831
+0.16(+1.47%)
Jun 09, 2008
10.63
10.75
10.49
10.56
364,562
-0.07(-0.69%)
Jun 06, 2008
11.14
11.15
10.63
10.63
324,560
-0.58(-5.17%)
Jun 05, 2008
10.99
11.38
10.98
11.21
453,952
+0.24(+2.16%)
Jun 04, 2008
10.63
10.98
10.61
10.97
346,635
+0.26(+2.44%)
Jun 03, 2008
10.73
10.86
10.57
10.71
264,329
+0.05(+0.46%)
Jun 02, 2008
11.00
11.01
10.53
10.66
492,423
-0.33(-2.97%)
May 30, 2008
11.15
11.15
10.92
10.99
363,272
-0.13(-1.18%)
May 29, 2008
10.78
11.17
10.78
11.12
475,761
+0.32(+2.95%)
May 28, 2008
10.62
10.82
10.36
10.80
658,874
+0.20(+1.93%)
May 27, 2008
10.44
10.66
10.32
10.60
244,061
+0.19(+1.80%)
May 26, 2008
10.39
10.48
10.21
10.41
0
+0.00(+0.00%)
May 23, 2008
10.39
10.48
10.21
10.41
314,194
-0.07(-0.62%)
May 22, 2008
10.37
10.62
10.37
10.48
227,812
+0.11(+1.02%)
May 21, 2008
10.54
10.72
10.31
10.37
412,266
-0.16(-1.55%)
May 20, 2008
10.51
10.56
10.43
10.53
288,076
-0.04(-0.39%)
May 19, 2008
10.65
10.66
10.21
10.57
590,058
-0.10(-0.92%)
May 16, 2008
11.11
11.19
10.58
10.67
412,424
-0.43(-3.90%)
May 15, 2008
11.18
11.18
10.71
11.11
182,813
-0.05(-0.44%)
May 14, 2008
11.18
11.49
11.06
11.15
233,290
-0.03(-0.29%)
May 13, 2008
11.02
11.23
10.93
11.19
216,429
+0.16(+1.41%)
May 12, 2008
10.71
11.05
10.71
11.03
233,727
+0.38(+3.52%)
May 09, 2008
10.62
10.81
10.57
10.66
200,879
-0.04(-0.38%)
May 08, 2008
10.75
10.83
10.63
10.70
268,837
-0.03(-0.30%)
May 07, 2008
10.89
11.14
10.72
10.73
237,150
-0.26(-2.38%)
May 06, 2008
10.96
11.16
10.92
10.99
253,032
-0.04(-0.37%)
May 05, 2008
10.94
11.07
10.79
11.03
277,774
-0.01(-0.07%)
May 02, 2008
11.10
11.20
10.99
11.04
276,280
+0.01(+0.07%)
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.