Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Haverty Furniture Companies (NY: HVT )

28.10 UNCHANGED
Streaming Delayed 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 3.882 3.916 3.830 3.849 0 +0.00(+0.12%)
Jan 29, 2009 4.156 4.228 3.830 3.844 178,643 -0.35(-8.35%)
Jan 28, 2009 4.247 4.295 4.118 4.194 86,528 +0.00(+0.00%)
Jan 27, 2009 4.151 4.300 4.151 4.194 83,867 +0.04(+1.04%)
Jan 26, 2009 3.945 4.199 3.945 4.151 129,424 +0.21(+5.23%)
Jan 23, 2009 3.930 4.070 3.892 3.945 112,521 -0.04(-1.08%)
Jan 22, 2009 3.940 4.041 3.815 3.988 68,747 +0.00(+0.00%)
Jan 21, 2009 3.892 4.002 3.854 3.988 139,241 +0.12(+3.10%)
Jan 20, 2009 3.830 3.940 3.830 3.868 171,244 -0.02(-0.62%)
Jan 16, 2009 3.940 3.954 3.820 3.892 216,161 -0.03(-0.86%)
Jan 15, 2009 3.830 3.983 3.830 3.926 324,621 +0.10(+2.51%)
Jan 14, 2009 3.921 3.969 3.830 3.830 364,086 -0.14(-3.51%)
Jan 13, 2009 3.882 4.098 3.868 3.969 142,440 +0.07(+1.72%)
Jan 12, 2009 4.002 4.065 3.882 3.902 107,272 -0.10(-2.52%)
Jan 09, 2009 4.084 4.170 3.988 4.002 181,371 -0.09(-2.23%)
Jan 08, 2009 4.012 4.190 3.810 4.094 146,447 +0.08(+2.03%)
Jan 07, 2009 4.492 4.516 3.935 4.012 196,515 -0.50(-11.16%)
Jan 06, 2009 4.458 4.569 4.324 4.516 138,051 +0.11(+2.39%)
Jan 05, 2009 4.535 4.535 4.271 4.410 180,625 -0.12(-2.55%)
Jan 02, 2009 4.482 4.617 4.362 4.525 0 +0.05(+1.07%)
Jan 01, 2009 4.578 4.679 4.439 4.477 0 +0.00(+0.00%)
Dec 31, 2008 4.578 4.679 4.439 4.477 240,423 -0.09(-1.89%)
Dec 30, 2008 4.319 4.564 4.252 4.564 267,616 +0.28(+6.61%)
Dec 29, 2008 4.401 4.468 4.223 4.281 95,438 -0.12(-2.73%)
Dec 26, 2008 4.573 4.617 4.386 4.401 52,721 -0.13(-2.86%)
Dec 24, 2008 4.799 4.799 4.463 4.530 99,875 +0.08(+1.72%)
Dec 23, 2008 4.434 4.617 4.247 4.453 336,509 +0.10(+2.32%)
Dec 22, 2008 4.065 4.377 4.031 4.353 396,334 +0.32(+7.98%)
Dec 19, 2008 4.453 4.482 4.031 4.031 607,735 -0.38(-8.60%)
Dec 18, 2008 4.257 4.477 4.228 4.410 263,373 +0.16(+3.84%)
Dec 17, 2008 4.074 4.257 3.988 4.247 247,570 +0.13(+3.15%)
Dec 16, 2008 3.825 4.151 3.825 4.118 298,887 +0.29(+7.52%)
Dec 15, 2008 4.146 4.309 3.796 3.830 274,132 -0.29(-7.10%)
Dec 12, 2008 3.868 4.122 3.839 4.122 129,056 +0.19(+4.76%)
Dec 11, 2008 3.998 4.055 3.873 3.935 328,774 -0.11(-2.73%)
Dec 10, 2008 4.002 4.103 3.974 4.046 434,232 +0.09(+2.18%)
Dec 09, 2008 4.103 4.266 3.878 3.959 253,134 -0.24(-5.61%)
Dec 08, 2008 4.127 4.276 4.060 4.194 330,225 +0.15(+3.80%)
Dec 05, 2008 3.930 4.050 3.810 4.041 508,097 +0.08(+1.94%)
Dec 04, 2008 4.151 4.381 3.854 3.964 881,881 -0.23(-5.49%)
Dec 03, 2008 4.050 4.218 3.844 4.194 554,386 +0.25(+6.46%)
Dec 02, 2008 3.810 3.993 3.810 3.940 396,968 +0.10(+2.63%)
Dec 01, 2008 3.945 3.983 3.830 3.839 564,123 -0.24(-5.77%)
Nov 28, 2008 4.137 4.151 4.026 4.074 82,802 -0.11(-2.53%)
Nov 26, 2008 3.921 4.223 3.921 4.180 429,741 +0.16(+3.94%)
Nov 25, 2008 4.055 4.089 3.940 4.022 318,153 -0.04(-0.95%)
Nov 24, 2008 4.094 4.151 3.959 4.060 557,810 +0.02(+0.59%)
Nov 21, 2008 3.911 4.070 3.671 4.036 899,608 +0.20(+5.13%)
Nov 20, 2008 3.815 4.017 3.758 3.839 521,056 +0.00(+0.00%)
Nov 19, 2008 3.911 3.935 3.767 3.839 832,955 -0.08(-2.08%)
Nov 18, 2008 3.906 4.065 3.839 3.921 304,105 +0.03(+0.74%)
Nov 17, 2008 3.815 4.089 3.801 3.892 403,534 +0.05(+1.38%)
Nov 14, 2008 4.170 4.170 3.825 3.839 0 -0.39(-9.19%)
Nov 13, 2008 4.166 4.281 3.844 4.228 354,838 +0.07(+1.61%)
Nov 12, 2008 4.266 4.381 4.151 4.161 342,504 -0.17(-3.99%)
Nov 11, 2008 4.166 4.511 4.084 4.333 264,690 +0.13(+3.08%)
Nov 10, 2008 4.223 4.348 4.132 4.204 221,083 +0.06(+1.39%)
Nov 07, 2008 4.247 4.362 3.993 4.146 361,352 -0.07(-1.71%)
Nov 06, 2008 4.252 4.367 4.079 4.218 481,729 -0.08(-1.79%)
Nov 05, 2008 4.597 4.597 4.271 4.295 286,628 -0.30(-6.48%)
Nov 04, 2008 4.631 4.703 4.453 4.593 314,584 -0.01(-0.31%)
Nov 03, 2008 4.727 4.876 4.573 4.607 377,355 -0.12(-2.44%)
Oct 31, 2008 4.530 4.837 4.477 4.722 573,717 +0.19(+4.24%)
Oct 30, 2008 4.540 4.679 4.386 4.530 265,134 +0.10(+2.27%)
Oct 29, 2008 4.636 4.650 4.405 4.429 293,846 -0.17(-3.65%)
Oct 28, 2008 4.247 4.612 4.180 4.597 381,354 +0.41(+9.74%)
Oct 27, 2008 4.079 4.410 4.079 4.190 251,631 +0.08(+1.99%)
Oct 24, 2008 4.118 4.204 4.026 4.108 324,442 -0.11(-2.51%)
Oct 23, 2008 4.324 4.434 4.079 4.214 321,952 -0.15(-3.52%)
Oct 22, 2008 4.468 4.612 4.247 4.367 227,701 -0.18(-4.01%)
Oct 21, 2008 4.660 4.708 4.497 4.549 189,402 -0.11(-2.37%)
Oct 20, 2008 4.655 4.837 4.506 4.660 192,023 +0.01(+0.31%)
Oct 17, 2008 4.693 4.977 4.578 4.645 436,107 -0.18(-3.78%)
Oct 16, 2008 4.482 4.828 4.401 4.828 483,882 +0.34(+7.59%)
Oct 15, 2008 4.953 5.063 4.487 4.487 274,461 -0.47(-9.40%)
Oct 14, 2008 5.217 5.332 4.828 4.953 226,705 -0.32(-6.10%)
Oct 13, 2008 5.346 5.485 5.053 5.274 355,845 +0.12(+2.23%)
Oct 10, 2008 4.698 5.159 4.626 5.159 635,788 +0.41(+8.59%)
Oct 09, 2008 5.063 5.087 4.751 4.751 313,042 -0.31(-6.07%)
Oct 08, 2008 4.780 5.241 4.780 5.058 409,745 +0.12(+2.43%)
Oct 07, 2008 5.106 5.279 4.914 4.938 478,939 -0.11(-2.19%)
Oct 06, 2008 5.341 5.418 4.964 5.049 557,930 -0.39(-7.15%)
Oct 03, 2008 5.639 5.644 5.413 5.437 0 -0.15(-2.66%)
Oct 02, 2008 5.605 5.644 5.485 5.586 324,457 -0.05(-0.94%)
Oct 01, 2008 5.495 5.663 5.442 5.639 463,007 +0.15(+2.71%)
Sep 30, 2008 5.524 5.610 5.269 5.490 424,407 +0.02(+0.44%)
Sep 29, 2008 5.509 5.639 5.466 5.466 395,911 -0.17(-2.98%)
Sep 26, 2008 5.538 5.648 5.538 5.634 0 +0.01(+0.17%)
Sep 25, 2008 5.557 5.639 5.514 5.624 200,012 +0.09(+1.65%)
Sep 24, 2008 5.456 5.591 5.384 5.533 437,368 +0.01(+0.26%)
Sep 23, 2008 5.586 5.735 5.466 5.519 373,171 -0.09(-1.54%)
Sep 22, 2008 5.576 5.725 5.279 5.605 544,974 -0.04(-0.68%)
Sep 19, 2008 6.421 6.589 5.480 5.644 0 -0.36(-5.92%)
Sep 18, 2008 5.836 6.109 5.663 5.999 1,039,489 +0.26(+4.52%)
Sep 17, 2008 5.740 5.984 5.615 5.740 516,095 -0.09(-1.48%)
Sep 16, 2008 5.404 5.826 5.375 5.826 338,220 +0.34(+6.12%)
Sep 15, 2008 5.591 5.821 5.423 5.490 231,358 -0.15(-2.72%)
Sep 12, 2008 5.562 5.648 5.404 5.644 245,082 +0.04(+0.68%)
Sep 11, 2008 5.572 5.634 5.466 5.605 201,727 -0.03(-0.60%)
Sep 10, 2008 5.653 5.898 5.524 5.639 251,212 +0.00(+0.09%)
Sep 09, 2008 5.778 6.047 5.620 5.634 401,198 -0.12(-2.17%)
Sep 08, 2008 5.514 5.797 5.370 5.759 311,035 +0.35(+6.48%)
Sep 05, 2008 5.514 5.514 5.269 5.408 0 -0.14(-2.51%)
Sep 04, 2008 5.629 5.639 5.356 5.548 430,314 -0.10(-1.70%)
Sep 03, 2008 5.279 5.663 5.173 5.644 416,109 +0.37(+7.01%)
Sep 02, 2008 5.452 5.461 5.207 5.274 322,969 -0.02(-0.45%)
Aug 29, 2008 5.264 5.341 5.226 5.298 0 +0.01(+0.27%)
Aug 28, 2008 5.461 5.485 5.269 5.284 246,049 -0.16(-3.00%)
Aug 27, 2008 5.394 5.557 5.370 5.447 350,885 +0.03(+0.62%)
Aug 26, 2008 5.255 5.442 5.202 5.413 455,692 +0.18(+3.49%)
Aug 25, 2008 5.221 5.370 5.164 5.231 199,470 -0.05(-0.91%)
Aug 22, 2008 5.207 5.332 5.140 5.279 0 +0.11(+2.04%)
Aug 21, 2008 5.226 5.351 5.169 5.173 241,327 -0.12(-2.18%)
Aug 20, 2008 5.164 5.437 5.164 5.288 244,446 +0.02(+0.46%)
Aug 19, 2008 5.231 5.298 5.149 5.264 230,043 -0.00(-0.09%)
Aug 18, 2008 5.284 5.380 5.226 5.269 196,649 +0.02(+0.46%)
Aug 15, 2008 5.298 5.399 5.183 5.245 0 +0.00(+0.00%)
Aug 14, 2008 5.370 5.423 5.193 5.245 493,725 -0.15(-2.84%)
Aug 13, 2008 5.428 5.495 5.298 5.399 346,891 -0.02(-0.44%)
Aug 12, 2008 5.279 5.504 5.279 5.423 598,599 +0.12(+2.36%)
Aug 11, 2008 5.068 5.303 5.001 5.298 577,518 +0.21(+4.15%)
Aug 08, 2008 4.895 5.226 4.895 5.087 399,272 +0.10(+1.92%)
Aug 07, 2008 4.914 5.034 4.881 4.991 658,606 +0.01(+0.19%)
Aug 06, 2008 5.130 5.193 4.849 4.981 646,953 -0.18(-3.53%)
Aug 05, 2008 4.871 5.173 4.780 5.164 844,088 -0.12(-2.18%)
Aug 04, 2008 5.442 5.442 5.207 5.279 501,696 -0.16(-3.00%)
Aug 01, 2008 5.485 5.759 5.351 5.442 374,003 -0.04(-0.70%)
Jul 31, 2008 5.418 5.677 5.413 5.480 279,814 -0.01(-0.17%)
Jul 30, 2008 5.466 5.576 5.269 5.490 309,627 +0.04(+0.70%)
Jul 29, 2008 5.452 5.557 5.332 5.452 249,024 +0.13(+2.53%)
Jul 28, 2008 5.624 5.624 5.250 5.317 245,242 -0.31(-5.54%)
Jul 25, 2008 5.423 5.672 5.375 5.629 416,374 +0.24(+4.36%)
Jul 24, 2008 5.346 5.514 5.279 5.394 699,041 +0.08(+1.44%)
Jul 23, 2008 5.188 5.480 5.178 5.317 591,983 +0.13(+2.59%)
Jul 22, 2008 5.193 5.293 5.063 5.183 660,296 +0.02(+0.47%)
Jul 21, 2008 5.749 5.893 5.140 5.159 1,050,931 -0.63(-10.94%)
Jul 18, 2008 5.696 5.946 5.063 5.792 1,203,273 +0.50(+9.53%)
Jul 17, 2008 5.303 5.341 5.231 5.288 1,166,422 +0.01(+0.18%)
Jul 16, 2008 5.020 5.336 4.981 5.279 735,961 +0.28(+5.57%)
Jul 15, 2008 5.015 5.154 4.861 5.001 805,197 -0.02(-0.48%)
Jul 14, 2008 5.039 5.106 4.943 5.025 560,456 -0.02(-0.38%)
Jul 11, 2008 4.972 5.053 4.852 5.044 583,250 +0.01(+0.19%)
Jul 10, 2008 4.837 5.101 4.765 5.034 774,144 +0.18(+3.76%)
Jul 09, 2008 4.977 4.981 4.765 4.852 612,644 -0.12(-2.32%)
Jul 08, 2008 4.837 5.058 4.669 4.967 1,097,383 -0.16(-3.18%)
Jul 07, 2008 4.996 5.212 4.948 5.130 592,196 +0.17(+3.39%)
Jul 04, 2008 4.799 4.991 4.727 4.962 368,449 +0.00(+0.00%)
Jul 03, 2008 4.799 4.991 4.727 4.962 368,449 +0.16(+3.40%)
Jul 02, 2008 4.919 4.953 4.794 4.799 509,835 -0.14(-2.91%)
Jul 01, 2008 4.756 4.996 4.746 4.943 570,769 +0.12(+2.59%)
Jun 30, 2008 4.852 4.905 4.775 4.818 816,336 -0.03(-0.59%)
Jun 27, 2008 4.813 4.962 4.799 4.847 1,161,227 +0.03(+0.70%)
Jun 26, 2008 4.751 4.842 4.698 4.813 743,142 +0.01(+0.30%)
Jun 25, 2008 4.679 4.914 4.679 4.799 769,941 +0.12(+2.56%)
Jun 24, 2008 4.679 4.775 4.631 4.679 477,062 -0.04(-0.91%)
Jun 23, 2008 4.737 4.775 4.607 4.722 600,450 +0.03(+0.72%)
Jun 20, 2008 4.511 4.761 4.511 4.689 559,587 +0.13(+2.95%)
Jun 19, 2008 4.511 4.559 4.468 4.554 303,138 +0.05(+1.06%)
Jun 18, 2008 4.511 4.535 4.444 4.506 483,546 -0.04(-0.95%)
Jun 17, 2008 4.377 4.573 4.338 4.549 200,141 +0.18(+4.06%)
Jun 16, 2008 4.286 4.429 4.257 4.372 316,578 +0.03(+0.77%)
Jun 13, 2008 4.429 4.429 4.286 4.338 329,124 -0.03(-0.66%)
Jun 12, 2008 4.324 4.449 4.319 4.367 333,094 +0.07(+1.56%)
Jun 11, 2008 4.391 4.401 4.281 4.300 330,948 -0.10(-2.18%)
Jun 10, 2008 4.386 4.439 4.377 4.396 302,756 -0.01(-0.22%)
Jun 09, 2008 4.468 4.545 4.391 4.405 320,689 -0.01(-0.22%)
Jun 06, 2008 4.540 4.540 4.384 4.415 255,480 -0.16(-3.56%)
Jun 05, 2008 4.665 4.665 4.540 4.578 491,444 -0.17(-3.64%)
Jun 04, 2008 4.857 4.919 4.679 4.751 707,922 -0.12(-2.37%)
Jun 03, 2008 4.799 4.876 4.713 4.866 373,150 +0.08(+1.60%)
Jun 02, 2008 5.015 5.015 4.674 4.789 404,626 -0.26(-5.13%)
May 30, 2008 5.101 5.111 4.933 5.049 261,477 -0.06(-1.13%)
May 29, 2008 4.972 5.130 4.933 5.106 382,042 +0.14(+2.80%)
May 28, 2008 4.933 4.996 4.909 4.967 381,850 +0.04(+0.88%)
May 27, 2008 4.799 4.943 4.770 4.924 293,661 +0.09(+1.89%)
May 26, 2008 4.756 4.876 4.679 4.833 0 +0.00(+0.00%)
May 23, 2008 4.756 4.876 4.679 4.833 211,027 +0.05(+1.00%)
May 22, 2008 4.722 4.799 4.722 4.785 228,153 +0.07(+1.42%)
May 21, 2008 4.506 4.833 4.506 4.717 346,914 +0.24(+5.25%)
May 20, 2008 4.545 4.559 4.381 4.482 242,325 -0.09(-1.99%)
May 19, 2008 4.722 4.799 4.549 4.573 272,967 -0.14(-2.95%)
May 16, 2008 4.732 4.775 4.593 4.713 392,596 -0.02(-0.51%)
May 15, 2008 4.573 4.799 4.468 4.737 239,820 +0.14(+3.13%)
May 14, 2008 4.650 4.775 4.588 4.593 214,267 -0.06(-1.34%)
May 13, 2008 4.621 4.727 4.511 4.655 254,215 +0.04(+0.94%)
May 12, 2008 4.228 4.665 4.194 4.612 345,653 +0.39(+9.20%)
May 09, 2008 4.233 4.333 4.204 4.223 87,518 -0.04(-1.01%)
May 08, 2008 4.405 4.425 4.257 4.266 196,724 -0.16(-3.58%)
May 07, 2008 4.717 4.717 4.377 4.425 270,327 -0.29(-6.21%)
May 06, 2008 4.564 4.895 4.564 4.717 401,677 +0.12(+2.61%)
May 05, 2008 4.569 4.693 4.540 4.597 248,781 +0.02(+0.52%)
May 02, 2008 4.588 4.684 4.429 4.573 449,343 +0.02(+0.53%)
May 01, 2008 4.583 4.895 4.511 4.549 866,230 +0.17(+3.83%)
Apr 30, 2008 4.468 4.506 4.338 4.381 202,267 -0.07(-1.51%)
Apr 29, 2008 4.487 4.521 4.381 4.449 83,702 -0.04(-0.86%)
Apr 28, 2008 4.439 4.554 4.362 4.487 80,787 +0.03(+0.75%)
Apr 25, 2008 4.434 4.501 4.286 4.453 121,956 +0.02(+0.43%)
Apr 24, 2008 4.439 4.473 4.290 4.434 400,539 +0.04(+0.98%)
Apr 23, 2008 4.324 4.449 4.262 4.391 182,513 +0.08(+1.89%)
Apr 22, 2008 4.372 4.401 4.209 4.309 258,703 -0.09(-1.97%)
Apr 21, 2008 4.343 4.429 4.333 4.396 173,786 +0.01(+0.22%)
Apr 18, 2008 4.405 4.449 4.324 4.386 279,220 -0.00(-0.11%)
Apr 17, 2008 4.420 4.429 4.314 4.391 272,823 -0.04(-0.87%)
Apr 16, 2008 4.391 4.453 4.372 4.429 219,916 +0.07(+1.65%)
Apr 15, 2008 4.477 4.477 4.348 4.357 267,743 -0.11(-2.47%)
Apr 14, 2008 4.458 4.511 4.444 4.468 184,155 +0.00(+0.11%)
Apr 11, 2008 4.482 4.554 4.449 4.463 268,651 -0.08(-1.80%)
Apr 10, 2008 4.540 4.761 4.521 4.545 440,091 -0.00(-0.11%)
Apr 09, 2008 4.737 4.737 4.525 4.549 225,672 -0.20(-4.15%)
Apr 08, 2008 4.684 4.785 4.621 4.746 180,245 +0.03(+0.61%)
Apr 07, 2008 4.933 4.933 4.645 4.717 322,150 -0.19(-3.91%)
Apr 04, 2008 5.092 5.365 4.746 4.909 461,762 -0.25(-4.84%)
Apr 03, 2008 5.303 5.322 4.948 5.159 231,506 -0.20(-3.76%)
Apr 02, 2008 5.260 5.375 5.097 5.360 354,240 +0.08(+1.55%)
Apr 01, 2008 5.154 5.288 5.149 5.279 332,777 +0.17(+3.38%)
Mar 31, 2008 5.058 5.231 5.053 5.106 355,136 +0.03(+0.66%)
Mar 28, 2008 4.962 5.193 4.900 5.073 343,907 +0.10(+1.93%)
Mar 27, 2008 5.293 5.293 4.953 4.977 200,250 -0.30(-5.73%)
Mar 26, 2008 5.274 5.279 5.097 5.279 302,563 +0.00(+0.00%)
Mar 25, 2008 5.288 5.351 5.010 5.279 354,865 -0.08(-1.43%)
Mar 24, 2008 4.890 5.356 4.780 5.356 494,978 +0.56(+11.71%)
Mar 21, 2008 4.761 4.929 4.727 4.794 957,699 +0.00(+0.00%)
Mar 20, 2008 4.761 4.929 4.727 4.794 957,699 +0.05(+1.01%)
Mar 19, 2008 4.905 4.905 4.746 4.746 193,165 -0.07(-1.49%)
Mar 18, 2008 4.645 4.871 4.626 4.818 414,878 +0.29(+6.47%)
Mar 17, 2008 4.372 4.669 4.324 4.525 192,748 +0.03(+0.75%)
Mar 14, 2008 4.655 4.689 4.444 4.492 398,208 -0.12(-2.70%)
Mar 13, 2008 4.449 4.775 4.386 4.617 630,339 +0.10(+2.12%)
Mar 12, 2008 4.837 4.919 4.453 4.521 405,365 -0.24(-4.94%)
Mar 11, 2008 4.655 4.871 4.631 4.756 357,574 +0.21(+4.54%)
Mar 10, 2008 4.477 4.655 4.420 4.549 399,458 +0.12(+2.60%)
Mar 07, 2008 4.362 4.617 4.338 4.434 269,431 +0.03(+0.65%)
Mar 06, 2008 4.617 4.645 4.276 4.405 463,221 -0.23(-4.97%)
Mar 05, 2008 4.612 4.674 4.482 4.636 387,789 +0.04(+0.84%)
Mar 04, 2008 4.497 4.684 4.453 4.597 292,977 +0.05(+1.05%)
Mar 03, 2008 4.703 4.761 4.439 4.549 690,769 -0.16(-3.46%)
Feb 29, 2008 4.717 4.919 4.617 4.713 757,005 -0.10(-2.00%)
Feb 28, 2008 4.761 4.919 4.645 4.809 1,023,963 +0.00(+0.10%)
Feb 27, 2008 4.804 4.943 4.727 4.804 394,165 -0.06(-1.28%)
Feb 26, 2008 4.885 4.991 4.857 4.866 469,056 -0.06(-1.17%)
Feb 25, 2008 4.732 4.929 4.650 4.924 441,698 +0.12(+2.60%)
Feb 22, 2008 4.655 5.010 4.655 4.799 1,130,444 +0.42(+9.65%)
Feb 21, 2008 4.770 4.799 4.372 4.377 336,320 -0.36(-7.69%)
Feb 20, 2008 4.319 4.741 4.319 4.741 198,583 +0.41(+9.41%)
Feb 19, 2008 4.540 4.545 4.319 4.333 188,164 -0.12(-2.80%)
Feb 18, 2008 4.482 4.573 4.415 4.458 0 +0.00(+0.00%)
Feb 15, 2008 4.482 4.573 4.415 4.458 178,370 -0.05(-1.06%)
Feb 14, 2008 4.804 4.804 4.415 4.506 279,850 -0.28(-5.91%)
Feb 13, 2008 4.794 4.890 4.751 4.789 260,471 +0.05(+1.01%)
Feb 12, 2008 4.674 4.828 4.669 4.741 321,733 +0.08(+1.75%)
Feb 11, 2008 4.415 4.813 4.348 4.660 409,877 +0.26(+6.00%)
Feb 08, 2008 4.449 4.641 4.300 4.396 338,195 -0.09(-1.93%)
Feb 07, 2008 4.362 4.583 4.276 4.482 725,151 +0.10(+2.30%)
Feb 06, 2008 4.597 4.645 4.367 4.381 375,286 -0.16(-3.59%)
Feb 05, 2008 4.617 4.737 4.525 4.545 267,837 -0.17(-3.66%)
Feb 04, 2008 4.780 4.881 4.669 4.717 181,600 -0.07(-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 Livermore.com & California Media Partners, LLC. All rights reserved.