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
Haverty Furniture Companies
(NY:
HVT
)
28.10
-0.19 (-0.67%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Jan 31, 2005
8.182
8.638
8.182
8.590
190,248
+0.52(+6.42%)
Jan 28, 2005
8.254
8.278
8.038
8.072
110,231
-0.17(-2.10%)
Jan 27, 2005
8.384
8.475
8.235
8.245
126,276
-0.13(-1.55%)
Jan 26, 2005
8.206
8.398
8.158
8.374
107,939
+0.22(+2.65%)
Jan 25, 2005
8.091
8.173
8.005
8.158
108,355
+0.07(+0.83%)
Jan 24, 2005
8.086
8.201
8.034
8.091
147,739
+0.03(+0.36%)
Jan 21, 2005
8.326
8.326
8.043
8.062
72,723
-0.19(-2.33%)
Jan 20, 2005
8.446
8.446
8.254
8.254
99,812
-0.19(-2.27%)
Jan 19, 2005
8.528
8.533
8.384
8.446
190,664
-0.08(-0.96%)
Jan 18, 2005
8.417
8.547
8.350
8.528
102,521
+0.06(+0.74%)
Jan 14, 2005
8.278
8.499
8.269
8.465
100,854
+0.24(+2.98%)
Jan 13, 2005
8.581
8.614
8.182
8.221
254,011
-0.34(-3.98%)
Jan 12, 2005
8.398
8.566
8.249
8.561
182,746
+0.16(+1.94%)
Jan 11, 2005
8.398
8.441
8.211
8.398
275,265
-0.05(-0.57%)
Jan 10, 2005
8.350
8.542
8.312
8.446
144,405
+0.14(+1.68%)
Jan 07, 2005
8.485
8.609
8.307
8.307
238,799
-0.18(-2.09%)
Jan 06, 2005
8.398
8.576
8.206
8.485
428,005
+0.37(+4.62%)
Jan 05, 2005
8.235
8.273
8.014
8.110
181,704
-0.08(-0.94%)
Jan 04, 2005
8.350
8.360
8.187
8.187
153,782
-0.12(-1.39%)
Jan 03, 2005
8.926
8.926
8.245
8.302
299,854
-0.58(-6.49%)
Dec 31, 2004
8.446
8.878
8.360
8.878
216,920
+0.41(+4.82%)
Dec 30, 2004
8.485
8.566
8.321
8.470
83,350
-0.01(-0.17%)
Dec 29, 2004
8.437
8.552
8.398
8.485
106,480
+0.06(+0.68%)
Dec 28, 2004
8.321
8.638
8.321
8.427
101,479
+0.11(+1.33%)
Dec 27, 2004
8.331
8.475
8.317
8.317
188,581
+0.01(+0.17%)
Dec 23, 2004
8.254
8.350
8.235
8.302
141,071
+0.02(+0.23%)
Dec 22, 2004
7.966
8.561
7.918
8.283
716,816
+0.00(+0.06%)
Dec 21, 2004
8.158
8.350
8.158
8.278
171,910
+0.12(+1.41%)
Dec 20, 2004
8.403
8.422
8.134
8.163
179,412
-0.24(-2.86%)
Dec 17, 2004
8.605
8.633
8.389
8.403
93,144
-0.20(-2.29%)
Dec 16, 2004
8.681
8.681
8.537
8.600
68,555
-0.08(-0.94%)
Dec 15, 2004
8.854
8.878
8.590
8.681
182,954
-0.20(-2.22%)
Dec 14, 2004
8.446
8.960
8.437
8.878
219,004
+0.46(+5.47%)
Dec 13, 2004
8.528
8.552
8.293
8.417
215,044
-0.12(-1.35%)
Dec 10, 2004
8.533
8.542
8.413
8.533
109,606
-0.05(-0.56%)
Dec 09, 2004
8.513
8.710
8.398
8.581
201,291
+0.07(+0.79%)
Dec 08, 2004
8.427
8.657
8.427
8.513
287,351
+0.08(+0.97%)
Dec 07, 2004
9.022
9.046
8.422
8.432
557,616
-0.65(-7.18%)
Dec 06, 2004
8.926
9.094
8.878
9.085
935,403
+0.20(+2.27%)
Dec 03, 2004
9.468
9.526
8.869
8.883
1,719,108
-0.73(-7.63%)
Dec 02, 2004
10.04
10.10
9.550
9.617
254,428
-0.42(-4.21%)
Dec 01, 2004
9.670
10.04
9.651
10.04
549,072
+0.37(+3.82%)
Nov 30, 2004
9.502
9.670
9.406
9.670
332,361
+0.18(+1.92%)
Nov 29, 2004
9.579
9.622
9.358
9.488
181,287
-0.09(-0.95%)
Nov 26, 2004
9.694
9.718
9.536
9.579
33,965
-0.13(-1.38%)
Nov 24, 2004
9.564
9.723
9.478
9.713
250,677
+0.16(+1.71%)
Nov 23, 2004
9.670
9.699
9.473
9.550
221,504
-0.14(-1.49%)
Nov 22, 2004
9.521
9.756
9.502
9.694
135,861
+0.17(+1.81%)
Nov 19, 2004
9.694
9.718
9.521
9.521
378,203
-0.22(-2.22%)
Nov 18, 2004
9.771
9.819
9.694
9.737
224,213
-0.03(-0.29%)
Nov 17, 2004
9.766
9.968
9.660
9.766
341,737
-0.06(-0.63%)
Nov 16, 2004
9.838
9.867
9.684
9.828
441,758
-0.15(-1.54%)
Nov 15, 2004
10.01
10.03
9.680
9.982
692,644
-0.09(-0.91%)
Nov 12, 2004
9.478
10.12
9.358
10.07
1,399,875
+0.66(+7.04%)
Nov 11, 2004
9.406
9.502
9.248
9.411
162,950
+0.01(+0.10%)
Nov 10, 2004
8.638
9.598
8.638
9.401
757,241
+0.82(+9.50%)
Nov 09, 2004
8.590
8.691
8.465
8.585
153,573
-0.01(-0.17%)
Nov 08, 2004
8.758
8.912
8.523
8.600
153,156
-0.37(-4.17%)
Nov 05, 2004
8.998
9.061
8.782
8.974
210,877
+0.02(+0.21%)
Nov 04, 2004
8.614
8.965
8.437
8.955
198,999
+0.22(+2.53%)
Nov 03, 2004
8.797
8.854
8.552
8.734
219,837
+0.06(+0.66%)
Nov 02, 2004
8.830
8.840
8.672
8.677
115,023
-0.07(-0.77%)
Nov 01, 2004
8.158
8.758
8.106
8.744
246,509
+0.64(+7.94%)
Oct 29, 2004
8.432
8.437
8.024
8.101
210,877
-0.38(-4.47%)
Oct 28, 2004
8.667
8.667
8.374
8.480
108,355
-0.21(-2.43%)
Oct 27, 2004
8.206
8.691
8.125
8.691
231,089
+0.45(+5.47%)
Oct 26, 2004
8.182
8.283
8.043
8.240
169,827
+0.08(+1.00%)
Oct 25, 2004
8.101
8.182
8.086
8.158
159,199
+0.06(+0.71%)
Oct 22, 2004
8.427
8.470
8.043
8.101
134,194
-0.31(-3.65%)
Oct 21, 2004
8.206
8.422
8.187
8.408
92,936
+0.23(+2.76%)
Oct 20, 2004
8.350
8.446
8.177
8.182
81,058
-0.17(-2.01%)
Oct 19, 2004
8.317
8.518
8.302
8.350
65,221
+0.06(+0.69%)
Oct 18, 2004
8.254
8.393
8.206
8.293
65,847
+0.04(+0.52%)
Oct 15, 2004
8.221
8.331
8.206
8.249
53,136
+0.03(+0.41%)
Oct 14, 2004
8.254
8.302
8.182
8.216
78,141
-0.05(-0.64%)
Oct 13, 2004
8.504
8.542
8.264
8.269
141,279
-0.21(-2.43%)
Oct 12, 2004
8.542
8.561
8.470
8.475
161,075
-0.08(-0.95%)
Oct 11, 2004
8.595
8.686
8.518
8.557
152,323
-0.03(-0.39%)
Oct 08, 2004
8.590
9.027
8.571
8.590
287,559
+0.38(+4.68%)
Oct 07, 2004
8.542
8.547
8.206
8.206
113,356
-0.37(-4.31%)
Oct 06, 2004
8.523
8.633
8.393
8.576
110,022
+0.05(+0.62%)
Oct 05, 2004
8.561
8.590
8.456
8.523
66,472
-0.04(-0.45%)
Oct 04, 2004
8.518
8.638
8.518
8.561
141,487
+0.04(+0.51%)
Oct 01, 2004
8.446
8.566
8.446
8.518
144,821
+0.10(+1.20%)
Sep 30, 2004
8.254
8.446
8.245
8.417
201,917
+0.16(+1.98%)
Sep 29, 2004
8.110
8.254
8.110
8.254
83,975
+0.16(+2.02%)
Sep 28, 2004
7.966
8.153
7.904
8.091
144,196
+0.15(+1.87%)
Sep 27, 2004
7.990
7.995
7.842
7.942
87,518
-0.09(-1.13%)
Sep 24, 2004
8.115
8.153
7.995
8.034
83,975
-0.10(-1.24%)
Sep 23, 2004
8.014
8.221
7.995
8.134
95,644
+0.11(+1.32%)
Sep 22, 2004
8.398
8.398
8.029
8.029
171,494
-0.43(-5.10%)
Sep 21, 2004
8.254
8.461
8.201
8.461
94,394
+0.21(+2.50%)
Sep 20, 2004
8.494
8.513
8.206
8.254
165,867
-0.25(-2.93%)
Sep 17, 2004
8.633
8.633
8.374
8.504
170,660
-0.06(-0.73%)
Sep 16, 2004
8.245
8.600
8.245
8.566
103,563
+0.32(+3.90%)
Sep 15, 2004
8.326
8.345
8.182
8.245
162,950
-0.10(-1.21%)
Sep 14, 2004
8.408
8.422
8.317
8.345
131,277
-0.08(-0.91%)
Sep 13, 2004
8.192
8.528
8.192
8.422
145,863
+0.22(+2.69%)
Sep 10, 2004
8.216
8.216
8.106
8.201
243,592
-0.01(-0.18%)
Sep 09, 2004
8.158
8.278
8.110
8.216
262,138
+0.10(+1.24%)
Sep 08, 2004
8.561
8.638
8.086
8.115
259,845
-0.49(-5.74%)
Sep 07, 2004
8.427
8.614
8.341
8.609
90,435
+0.20(+2.40%)
Sep 03, 2004
8.321
8.489
8.297
8.408
62,721
+0.11(+1.27%)
Sep 02, 2004
7.990
8.302
7.957
8.302
123,984
+0.29(+3.65%)
Sep 01, 2004
8.144
8.278
7.952
8.010
102,104
-0.12(-1.42%)
Aug 31, 2004
7.942
8.125
7.880
8.125
99,604
+0.21(+2.67%)
Aug 30, 2004
8.062
8.082
7.803
7.914
106,480
-0.19(-2.31%)
Aug 27, 2004
7.942
8.101
7.861
8.101
61,471
+0.14(+1.75%)
Aug 26, 2004
8.201
8.201
7.923
7.962
104,188
-0.29(-3.49%)
Aug 25, 2004
8.125
8.259
8.019
8.249
43,759
+0.10(+1.24%)
Aug 24, 2004
8.264
8.326
8.043
8.149
90,018
-0.07(-0.82%)
Aug 23, 2004
8.283
8.489
8.106
8.216
173,786
-0.07(-0.81%)
Aug 20, 2004
7.875
8.283
7.875
8.283
122,733
+0.41(+5.18%)
Aug 19, 2004
8.062
8.269
7.861
7.875
224,838
-0.21(-2.61%)
Aug 18, 2004
8.091
8.177
7.942
8.086
80,641
-0.00(-0.06%)
Aug 17, 2004
8.134
8.230
8.000
8.091
93,144
+0.08(+0.96%)
Aug 16, 2004
7.750
8.153
7.750
8.014
194,207
+0.28(+3.66%)
Aug 13, 2004
7.750
7.880
7.693
7.731
90,643
-0.00(-0.06%)
Aug 12, 2004
7.774
7.918
7.702
7.736
86,684
-0.09(-1.10%)
Aug 11, 2004
7.962
7.986
7.731
7.822
131,277
-0.17(-2.16%)
Aug 10, 2004
7.981
8.067
7.952
7.995
85,434
+0.03(+0.36%)
Aug 09, 2004
7.798
8.005
7.746
7.966
170,868
+0.17(+2.15%)
Aug 06, 2004
7.808
7.933
7.678
7.798
111,689
-0.01(-0.12%)
Aug 05, 2004
8.187
8.187
7.774
7.808
271,306
-0.38(-4.63%)
Aug 04, 2004
8.374
8.374
8.101
8.187
379,870
-0.24(-2.79%)
Aug 03, 2004
8.686
8.686
8.374
8.422
339,029
-0.29(-3.31%)
Aug 02, 2004
8.902
8.902
8.681
8.710
156,490
-0.21(-2.37%)
Jul 30, 2004
8.792
9.003
8.753
8.921
129,610
+0.09(+1.03%)
Jul 29, 2004
8.048
8.893
8.048
8.830
519,900
+0.78(+9.72%)
Jul 28, 2004
8.062
8.173
7.894
8.048
106,688
-0.04(-0.53%)
Jul 27, 2004
7.678
8.120
7.678
8.091
148,572
+0.39(+5.05%)
Jul 26, 2004
7.774
7.798
7.678
7.702
92,310
-0.08(-0.99%)
Jul 23, 2004
7.798
7.918
7.726
7.779
91,685
+0.00(+0.06%)
Jul 22, 2004
7.942
7.942
7.678
7.774
272,973
-0.19(-2.41%)
Jul 21, 2004
8.110
8.134
7.962
7.966
209,001
-0.09(-1.07%)
Jul 20, 2004
8.005
8.082
7.966
8.053
79,599
+0.04(+0.48%)
Jul 19, 2004
7.846
8.053
7.818
8.014
150,864
+0.19(+2.45%)
Jul 16, 2004
8.158
8.158
7.746
7.822
184,830
-0.31(-3.83%)
Jul 15, 2004
8.086
8.158
8.043
8.134
149,406
+0.05(+0.59%)
Jul 14, 2004
8.206
8.206
8.067
8.086
101,062
-0.12(-1.46%)
Jul 13, 2004
8.086
8.278
8.086
8.206
213,377
+0.14(+1.79%)
Jul 12, 2004
8.158
8.206
7.990
8.062
187,747
-0.08(-0.94%)
Jul 09, 2004
8.158
8.206
8.091
8.139
115,440
+0.01(+0.12%)
Jul 08, 2004
8.134
8.341
8.120
8.130
410,919
+0.08(+0.95%)
Jul 07, 2004
8.014
8.225
8.005
8.053
133,569
+0.11(+1.33%)
Jul 06, 2004
8.168
8.168
7.938
7.947
216,711
-0.22(-2.70%)
Jul 02, 2004
8.206
8.206
8.091
8.168
83,975
-0.02(-0.23%)
Jul 01, 2004
8.393
8.393
8.139
8.187
179,829
-0.20(-2.40%)
Jun 30, 2004
8.686
8.758
8.350
8.389
289,018
-0.27(-3.16%)
Jun 29, 2004
8.619
8.681
8.494
8.662
208,585
+0.04(+0.50%)
Jun 28, 2004
8.566
8.797
8.537
8.619
164,200
+0.10(+1.18%)
Jun 25, 2004
8.566
8.600
8.417
8.518
168,785
-0.05(-0.56%)
Jun 24, 2004
8.518
8.677
8.465
8.566
62,304
+0.05(+0.56%)
Jun 23, 2004
8.321
8.518
8.192
8.518
114,190
+0.26(+3.14%)
Jun 22, 2004
8.470
8.470
8.130
8.259
181,912
-0.17(-2.05%)
Jun 21, 2004
8.590
8.609
8.427
8.432
118,983
-0.19(-2.17%)
Jun 18, 2004
8.533
8.624
8.369
8.619
300,270
+0.09(+1.01%)
Jun 17, 2004
8.206
8.542
8.062
8.533
300,896
+0.37(+4.59%)
Jun 16, 2004
8.101
8.259
7.880
8.158
139,820
+0.06(+0.71%)
Jun 15, 2004
7.990
8.278
7.966
8.101
189,206
+0.11(+1.38%)
Jun 14, 2004
8.235
8.240
7.928
7.990
222,129
-0.29(-3.53%)
Jun 10, 2004
7.870
8.326
7.870
8.283
239,008
+0.43(+5.44%)
Jun 09, 2004
8.134
8.153
7.832
7.856
239,424
-0.36(-4.38%)
Jun 08, 2004
8.158
8.216
8.077
8.216
167,743
+0.09(+1.12%)
Jun 07, 2004
8.014
8.216
8.014
8.125
242,758
+0.08(+1.01%)
Jun 04, 2004
8.254
8.254
7.990
8.043
246,301
-0.21(-2.56%)
Jun 03, 2004
8.389
8.389
8.086
8.254
428,631
-0.13(-1.60%)
Jun 02, 2004
8.566
8.566
8.158
8.389
1,003,542
-0.11(-1.24%)
Jun 01, 2004
8.451
8.739
8.451
8.494
247,134
+0.07(+0.85%)
May 28, 2004
8.777
8.845
8.422
8.422
155,449
-0.36(-4.05%)
May 27, 2004
8.677
8.912
8.629
8.777
77,099
+0.14(+1.61%)
May 26, 2004
8.542
8.667
8.470
8.638
95,436
+0.10(+1.18%)
May 25, 2004
8.595
8.638
8.398
8.537
275,474
-0.06(-0.67%)
May 24, 2004
8.437
8.869
8.437
8.595
124,817
+0.16(+1.88%)
May 21, 2004
8.422
8.533
8.278
8.437
138,362
+0.01(+0.17%)
May 20, 2004
8.230
8.432
8.182
8.422
153,782
+0.19(+2.27%)
May 19, 2004
8.398
8.456
8.230
8.235
141,071
-0.09(-1.04%)
May 18, 2004
8.206
8.470
8.197
8.321
110,231
+0.12(+1.40%)
May 17, 2004
8.441
8.441
8.182
8.206
235,674
-0.24(-2.79%)
May 14, 2004
8.398
8.552
8.336
8.441
166,076
+0.09(+1.03%)
May 13, 2004
8.470
8.470
8.211
8.355
207,960
-0.12(-1.36%)
May 12, 2004
8.326
8.475
8.182
8.470
246,718
+0.07(+0.80%)
May 11, 2004
8.254
8.432
8.254
8.403
201,917
+0.19(+2.34%)
May 10, 2004
8.168
8.360
8.038
8.211
290,894
-0.03(-0.35%)
May 07, 2004
8.254
8.638
8.163
8.240
334,028
-0.01(-0.17%)
May 06, 2004
8.566
8.590
8.192
8.254
325,067
-0.35(-4.02%)
May 05, 2004
8.533
8.686
8.533
8.600
169,410
+0.10(+1.13%)
May 04, 2004
8.638
8.686
8.441
8.504
218,587
-0.08(-0.89%)
May 03, 2004
8.638
8.729
8.504
8.581
366,743
-0.09(-1.05%)
Apr 30, 2004
8.566
8.744
8.537
8.672
235,257
+0.11(+1.23%)
Apr 29, 2004
8.974
9.022
8.432
8.566
649,302
-0.57(-6.25%)
Apr 28, 2004
9.382
9.478
9.099
9.137
247,760
-0.24(-2.61%)
Apr 27, 2004
9.430
9.464
9.272
9.382
328,193
-0.10(-1.01%)
Apr 26, 2004
9.502
9.574
9.339
9.478
436,341
+0.00(+0.00%)
Apr 23, 2004
9.790
9.833
9.420
9.478
199,624
-0.36(-3.66%)
Apr 22, 2004
9.598
9.838
9.588
9.838
231,089
+0.20(+2.09%)
Apr 21, 2004
9.603
9.641
9.416
9.636
108,564
+0.11(+1.11%)
Apr 20, 2004
9.723
9.766
9.531
9.531
101,479
-0.14(-1.49%)
Apr 19, 2004
9.646
9.747
9.502
9.675
140,445
+0.08(+0.80%)
Apr 16, 2004
9.622
9.656
9.502
9.598
211,919
+0.02(+0.25%)
Apr 15, 2004
9.560
9.699
9.473
9.574
111,898
+0.14(+1.53%)
Apr 14, 2004
9.555
9.641
9.262
9.430
228,380
-0.12(-1.31%)
Apr 13, 2004
9.862
9.886
9.550
9.555
133,569
-0.28(-2.88%)
Apr 12, 2004
10.03
10.04
9.819
9.838
154,407
-0.18(-1.77%)
Apr 08, 2004
10.30
10.32
10.02
10.02
358,199
-0.28(-2.75%)
Apr 07, 2004
10.32
10.38
10.06
10.30
95,436
+0.06(+0.56%)
Apr 06, 2004
10.16
10.31
10.13
10.24
91,060
+0.08(+0.76%)
Apr 05, 2004
10.27
10.32
10.09
10.16
235,465
-0.08(-0.80%)
Apr 02, 2004
10.27
10.37
10.25
10.25
162,742
+0.07(+0.66%)
Apr 01, 2004
10.22
10.38
10.16
10.18
134,194
-0.03(-0.33%)
Mar 31, 2004
10.55
10.58
10.21
10.21
118,983
-0.34(-3.23%)
Mar 30, 2004
10.44
10.56
10.33
10.55
81,683
+0.12(+1.10%)
Mar 29, 2004
10.11
10.44
10.10
10.44
163,784
+0.36(+3.57%)
Mar 26, 2004
10.11
10.11
9.982
10.08
108,355
-0.03(-0.28%)
Mar 25, 2004
9.795
10.11
9.718
10.11
79,391
+0.31(+3.18%)
Mar 24, 2004
9.987
9.987
9.656
9.795
114,815
-0.19(-1.87%)
Mar 23, 2004
9.982
10.17
9.886
9.982
107,522
+0.08(+0.82%)
Mar 22, 2004
10.08
10.11
9.891
9.900
121,483
-0.13(-1.29%)
Mar 19, 2004
10.32
10.32
9.886
10.03
131,485
-0.29(-2.79%)
Mar 18, 2004
10.32
10.45
9.992
10.32
108,772
-0.03(-0.28%)
Mar 17, 2004
10.32
10.54
10.26
10.35
96,895
+0.12(+1.22%)
Mar 16, 2004
10.61
10.61
10.05
10.22
156,282
-0.40(-3.75%)
Mar 15, 2004
10.89
10.89
10.62
10.62
160,241
-0.37(-3.36%)
Mar 12, 2004
10.71
11.07
10.71
10.99
225,880
+0.28(+2.60%)
Mar 11, 2004
10.20
11.03
10.16
10.71
329,235
+0.54(+5.33%)
Mar 10, 2004
10.65
10.65
10.17
10.17
145,863
-0.53(-4.98%)
Mar 09, 2004
10.92
10.92
10.54
10.70
153,990
-0.24(-2.19%)
Mar 08, 2004
11.18
11.18
10.85
10.94
209,210
-0.31(-2.77%)
Mar 05, 2004
10.55
11.51
10.51
11.25
491,977
+0.71(+6.69%)
Mar 04, 2004
10.15
10.65
10.13
10.55
148,989
+0.48(+4.77%)
Mar 03, 2004
10.37
10.37
10.01
10.07
241,508
-0.30(-2.87%)
Mar 02, 2004
10.56
10.67
10.34
10.37
193,582
-0.23(-2.17%)
Mar 01, 2004
10.29
10.63
10.29
10.60
180,245
+0.36(+3.52%)
Feb 27, 2004
10.13
10.24
10.06
10.24
75,640
+0.09(+0.85%)
Feb 26, 2004
9.886
10.23
9.886
10.15
140,862
+0.30(+3.02%)
Feb 25, 2004
9.809
9.867
9.670
9.852
137,737
+0.04(+0.44%)
Feb 24, 2004
9.742
9.934
9.670
9.809
166,076
+0.04(+0.44%)
Feb 23, 2004
10.04
10.12
9.766
9.766
150,448
-0.24(-2.44%)
Feb 20, 2004
10.14
10.14
9.929
10.01
86,476
-0.12(-1.18%)
Feb 19, 2004
10.41
10.56
10.13
10.13
175,244
-0.27(-2.63%)
Feb 18, 2004
10.17
10.68
10.17
10.40
159,408
+0.18(+1.78%)
Feb 17, 2004
10.08
10.24
10.07
10.22
198,583
+0.07(+0.66%)
Feb 13, 2004
10.70
10.73
10.15
10.15
163,784
-0.50(-4.68%)
Feb 12, 2004
10.61
10.92
10.58
10.65
142,321
+0.02(+0.23%)
Feb 11, 2004
10.75
10.75
10.42
10.63
175,036
-0.17(-1.55%)
Feb 10, 2004
10.63
10.80
10.46
10.80
140,654
+0.12(+1.08%)
Feb 09, 2004
10.58
10.87
10.56
10.68
157,741
+0.08(+0.77%)
Feb 06, 2004
10.08
10.70
10.08
10.60
184,621
+0.60(+6.05%)
Feb 05, 2004
10.01
10.32
9.992
9.996
152,740
+0.04(+0.39%)
Feb 04, 2004
10.05
10.07
9.867
9.958
133,569
-0.10(-0.95%)
Feb 03, 2004
10.25
10.27
10.04
10.05
92,936
-0.18(-1.74%)
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.