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 +0.32 (+1.15%)
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 29, 2021 25.35 26.00 25.09 25.54 268,999 +0.24(+0.96%)
Jan 28, 2021 26.60 26.99 24.83 25.30 190,738 -1.47(-5.49%)
Jan 27, 2021 25.98 27.51 25.86 26.77 210,042 +0.30(+1.12%)
Jan 26, 2021 26.68 26.93 25.79 26.47 138,227 +0.06(+0.24%)
Jan 25, 2021 26.38 28.09 26.28 26.41 179,205 +0.17(+0.66%)
Jan 22, 2021 25.40 26.25 25.22 26.24 132,068 +0.65(+2.53%)
Jan 21, 2021 25.30 26.03 24.88 25.59 212,910 +0.48(+1.93%)
Jan 20, 2021 24.68 25.42 24.68 25.11 162,738 +0.38(+1.55%)
Jan 19, 2021 26.23 26.23 24.54 24.72 207,553 -1.17(-4.53%)
Jan 15, 2021 25.92 26.38 25.12 25.90 251,083 -0.56(-2.13%)
Jan 14, 2021 25.40 26.68 25.40 26.46 436,701 +1.21(+4.80%)
Jan 13, 2021 25.01 25.41 24.29 25.25 245,126 +0.35(+1.41%)
Jan 12, 2021 24.46 25.08 24.46 24.90 220,104 +0.54(+2.21%)
Jan 11, 2021 23.83 24.36 23.45 24.36 219,537 +0.27(+1.14%)
Jan 08, 2021 23.60 25.64 23.28 24.08 588,164 +0.61(+2.60%)
Jan 07, 2021 23.53 23.67 23.00 23.47 174,596 +0.10(+0.43%)
Jan 06, 2021 22.21 23.81 22.21 23.37 257,686 +1.30(+5.91%)
Jan 05, 2021 21.84 22.20 21.23 22.07 218,743 +0.23(+1.07%)
Jan 04, 2021 21.82 22.35 21.39 21.83 249,871 +0.21(+0.98%)
Dec 31, 2020 21.62 21.62 21.62 176,990 -0.12(-0.54%)
Dec 30, 2020 22.06 22.36 21.36 21.74 176,990 -0.27(-1.21%)
Dec 29, 2020 23.27 23.64 21.10 22.00 447,881 -1.11(-4.80%)
Dec 28, 2020 22.50 23.35 22.07 23.11 605,970 +0.95(+4.27%)
Dec 24, 2020 22.14 22.25 21.71 22.17 81,006 +0.07(+0.32%)
Dec 23, 2020 21.89 22.24 21.56 22.10 142,518 +0.30(+1.36%)
Dec 22, 2020 22.51 22.65 21.26 21.80 381,130 -0.67(-2.99%)
Dec 21, 2020 22.47 22.71 22.14 22.47 257,714 -0.32(-1.41%)
Dec 18, 2020 23.23 23.25 22.38 22.79 1,006,508 -0.43(-1.85%)
Dec 17, 2020 21.91 23.33 21.50 23.22 443,890 +1.55(+7.14%)
Dec 16, 2020 21.26 21.99 21.16 21.68 259,326 +0.42(+1.98%)
Dec 15, 2020 20.35 21.29 20.24 21.25 216,492 +1.07(+5.30%)
Dec 14, 2020 20.61 20.67 19.17 20.18 343,753 -0.18(-0.88%)
Dec 11, 2020 20.17 20.80 20.17 20.36 169,436 -0.05(-0.23%)
Dec 10, 2020 20.14 20.57 19.90 20.41 156,625 +0.01(+0.04%)
Dec 09, 2020 20.30 20.93 20.11 20.40 214,584 +0.38(+1.91%)
Dec 08, 2020 19.76 20.26 19.39 20.02 309,112 +0.04(+0.20%)
Dec 07, 2020 20.47 20.50 19.77 19.98 448,879 -0.54(-2.63%)
Dec 04, 2020 21.88 21.88 19.93 20.52 365,619 -1.29(-5.91%)
Dec 03, 2020 21.91 22.10 21.49 21.81 172,198 -0.05(-0.25%)
Dec 02, 2020 21.81 22.16 21.30 21.86 272,678 -0.04(-0.18%)
Dec 01, 2020 21.43 22.07 21.43 21.90 353,158 +0.63(+2.98%)
Nov 30, 2020 22.19 22.20 21.12 21.27 314,098 -0.78(-3.54%)
Nov 27, 2020 22.04 22.11 21.36 22.05 131,428 +0.16(+0.75%)
Nov 25, 2020 22.35 22.38 21.72 21.89 206,420 -0.69(-3.05%)
Nov 24, 2020 22.99 22.99 21.77 22.58 322,139 +0.06(+0.28%)
Nov 23, 2020 22.00 22.72 20.86 22.51 600,074 +0.74(+3.41%)
Nov 20, 2020 22.10 22.49 21.36 21.77 256,458 -0.54(-2.42%)
Nov 19, 2020 22.84 22.89 21.45 22.31 338,828 +0.31(+1.42%)
Nov 18, 2020 22.05 22.80 21.97 22.00 249,181 +0.01(+0.07%)
Nov 17, 2020 21.86 22.43 21.40 21.98 282,725 +0.12(+0.53%)
Nov 16, 2020 21.54 22.29 21.53 21.87 373,946 +0.67(+3.18%)
Nov 13, 2020 20.87 21.36 20.58 21.19 212,265 +0.38(+1.85%)
Nov 12, 2020 20.99 21.83 20.42 20.81 387,441 -0.30(-1.41%)
Nov 11, 2020 19.87 21.18 19.62 21.11 329,335 +1.41(+7.14%)
Nov 10, 2020 19.00 19.89 18.79 19.70 241,070 +1.08(+5.80%)
Nov 09, 2020 19.83 20.22 18.60 18.62 397,619 -0.54(-2.80%)
Nov 06, 2020 18.98 19.32 18.23 19.16 253,366 +0.14(+0.76%)
Nov 05, 2020 18.13 19.09 18.13 19.01 138,660 +0.94(+5.17%)
Nov 04, 2020 18.51 18.55 17.89 18.08 126,385 -0.77(-4.08%)
Nov 03, 2020 19.29 19.34 18.54 18.84 178,282 -0.01(-0.08%)
Nov 02, 2020 18.32 19.30 18.32 18.86 284,667 +0.72(+3.96%)
Oct 30, 2020 18.23 19.21 18.03 18.14 289,502 -0.20(-1.11%)
Oct 29, 2020 18.42 18.71 17.69 18.34 325,936 +1.20(+6.98%)
Oct 28, 2020 16.73 17.43 16.55 17.15 209,246 +0.11(+0.64%)
Oct 27, 2020 16.82 17.15 16.73 17.04 141,486 +0.08(+0.47%)
Oct 26, 2020 16.94 17.07 16.57 16.96 149,475 -0.25(-1.47%)
Oct 23, 2020 17.18 17.34 16.80 17.21 103,029 +0.20(+1.19%)
Oct 22, 2020 16.51 17.08 16.12 17.01 123,482 +0.65(+3.94%)
Oct 21, 2020 17.17 17.22 16.31 16.36 155,103 -0.84(-4.89%)
Oct 20, 2020 18.17 18.17 16.99 17.21 134,056 -0.78(-4.35%)
Oct 19, 2020 18.32 18.52 17.95 17.99 115,134 -0.34(-1.86%)
Oct 16, 2020 18.29 18.71 18.29 18.33 106,201 -0.01(-0.04%)
Oct 15, 2020 17.75 18.46 17.75 18.34 96,297 +0.36(+2.02%)
Oct 14, 2020 18.12 18.23 17.81 17.97 86,180 -0.12(-0.68%)
Oct 13, 2020 17.89 18.18 17.23 18.10 120,072 +0.20(+1.09%)
Oct 12, 2020 17.50 18.12 17.31 17.90 165,051 +0.49(+2.79%)
Oct 09, 2020 17.53 17.95 17.41 17.42 205,506 -0.04(-0.25%)
Oct 08, 2020 17.73 17.82 16.89 17.46 264,288 +0.22(+1.30%)
Oct 07, 2020 16.20 17.29 16.17 17.23 399,950 +1.23(+7.65%)
Oct 06, 2020 16.42 16.58 16.00 16.01 123,141 -0.25(-1.52%)
Oct 05, 2020 15.86 16.31 15.66 16.26 118,227 +0.46(+2.89%)
Oct 02, 2020 15.12 15.95 15.07 15.80 132,958 +0.36(+2.30%)
Oct 01, 2020 15.35 15.51 15.06 15.44 116,083 +0.26(+1.72%)
Sep 30, 2020 14.94 15.45 14.94 15.18 130,837 +0.20(+1.31%)
Sep 29, 2020 14.78 15.11 14.69 14.99 193,248 +0.17(+1.17%)
Sep 28, 2020 14.79 15.12 14.79 14.81 120,145 +0.18(+1.24%)
Sep 25, 2020 14.45 14.86 14.45 14.63 112,546 +0.07(+0.45%)
Sep 24, 2020 14.53 14.82 14.18 14.57 153,050 +0.12(+0.80%)
Sep 23, 2020 14.86 15.07 14.44 14.45 183,696 -0.46(-3.06%)
Sep 22, 2020 15.17 15.33 14.81 14.91 187,397 -0.17(-1.15%)
Sep 21, 2020 15.68 15.83 14.92 15.08 220,681 -0.90(-5.63%)
Sep 18, 2020 16.14 16.41 15.89 15.98 579,832 -0.04(-0.27%)
Sep 17, 2020 15.68 16.33 15.43 16.02 141,176 +0.16(+1.01%)
Sep 16, 2020 15.92 16.12 15.80 15.86 187,769 +0.00(+0.00%)
Sep 15, 2020 16.01 16.24 15.83 15.86 138,062 -0.12(-0.73%)
Sep 14, 2020 15.95 16.20 15.74 15.98 279,562 +0.07(+0.46%)
Sep 11, 2020 15.41 16.04 15.27 15.91 376,808 +0.53(+3.44%)
Sep 10, 2020 15.63 15.76 15.36 15.38 404,916 -0.14(-0.89%)
Sep 09, 2020 15.43 15.76 15.41 15.52 185,072 +0.17(+1.09%)
Sep 08, 2020 15.49 15.69 15.33 15.35 342,564 -0.18(-1.17%)
Sep 04, 2020 15.73 15.73 15.27 15.53 256,952 +0.06(+0.37%)
Sep 03, 2020 15.63 15.73 15.36 15.47 292,381 -0.20(-1.30%)
Sep 02, 2020 15.75 16.00 15.46 15.68 196,237 -0.04(-0.23%)
Sep 01, 2020 15.33 15.91 15.15 15.71 215,994 +0.40(+2.60%)
Aug 31, 2020 15.44 15.52 15.12 15.31 399,091 -0.10(-0.66%)
Aug 28, 2020 16.07 16.11 15.36 15.41 361,085 -0.53(-3.32%)
Aug 27, 2020 16.08 16.27 15.81 15.94 443,384 -0.12(-0.72%)
Aug 26, 2020 15.97 16.38 15.81 16.06 454,250 +0.02(+0.14%)
Aug 25, 2020 16.31 16.35 15.87 16.04 290,110 -0.24(-1.47%)
Aug 24, 2020 16.33 16.41 15.88 16.28 317,564 +0.17(+1.04%)
Aug 21, 2020 16.02 16.50 15.83 16.11 1,736,740 +0.15(+0.95%)
Aug 20, 2020 15.12 15.99 15.12 15.96 430,948 +0.66(+4.32%)
Aug 19, 2020 14.49 15.30 14.43 15.30 419,085 +0.91(+6.29%)
Aug 18, 2020 14.46 14.55 14.22 14.39 485,361 -0.07(-0.50%)
Aug 17, 2020 13.60 14.51 13.54 14.46 479,333 +0.81(+5.95%)
Aug 14, 2020 13.12 13.83 13.05 13.65 474,594 +0.47(+3.54%)
Aug 13, 2020 13.23 13.54 13.13 13.18 380,793 -0.12(-0.92%)
Aug 12, 2020 12.85 13.48 12.70 13.31 468,060 +0.50(+3.93%)
Aug 11, 2020 11.93 12.93 11.33 12.80 684,627 +1.16(+10.00%)
Aug 10, 2020 11.14 11.81 10.99 11.64 492,409 +0.55(+4.99%)
Aug 07, 2020 10.53 11.09 10.43 11.09 201,807 +0.55(+5.25%)
Aug 06, 2020 10.39 10.69 10.30 10.53 306,266 +0.14(+1.38%)
Aug 05, 2020 10.20 10.48 9.894 10.39 606,452 +0.19(+1.90%)
Aug 04, 2020 10.12 10.22 10.02 10.20 149,035 -0.04(-0.35%)
Aug 03, 2020 10.17 10.29 9.822 10.23 314,336 +0.01(+0.14%)
Jul 31, 2020 10.13 10.34 9.822 10.22 479,326 -0.09(-0.91%)
Jul 30, 2020 9.858 10.32 9.858 10.31 241,838 +0.28(+2.79%)
Jul 29, 2020 9.685 10.12 9.614 10.03 223,560 +0.36(+3.72%)
Jul 28, 2020 9.650 9.894 9.650 9.671 215,525 -0.12(-1.25%)
Jul 27, 2020 10.00 10.00 9.635 9.793 169,221 -0.14(-1.37%)
Jul 24, 2020 10.07 10.17 9.908 9.930 198,049 -0.14(-1.36%)
Jul 23, 2020 10.04 10.16 9.991 10.07 261,492 -0.01(-0.07%)
Jul 22, 2020 10.13 10.18 9.779 10.07 265,302 -0.16(-1.54%)
Jul 21, 2020 9.657 10.43 9.657 10.23 786,598 +0.70(+7.31%)
Jul 20, 2020 9.772 9.786 9.402 9.535 170,109 -0.34(-3.49%)
Jul 17, 2020 10.07 10.10 9.793 9.879 170,492 -0.17(-1.72%)
Jul 16, 2020 10.25 10.32 9.951 10.05 177,566 -0.24(-2.30%)
Jul 15, 2020 10.31 10.50 10.21 10.29 178,859 +0.19(+1.92%)
Jul 14, 2020 9.973 10.13 9.858 10.10 121,933 +0.09(+0.93%)
Jul 13, 2020 10.24 10.28 9.851 10.00 180,066 -0.11(-1.07%)
Jul 10, 2020 10.22 10.25 10.01 10.11 156,992 -0.13(-1.26%)
Jul 09, 2020 10.94 11.12 10.16 10.24 272,965 -0.91(-8.12%)
Jul 08, 2020 11.06 11.24 10.91 11.14 121,138 -0.02(-0.19%)
Jul 07, 2020 10.98 11.19 10.92 11.17 223,781 +0.02(+0.19%)
Jul 06, 2020 11.19 11.19 10.85 11.14 118,803 +0.21(+1.91%)
Jul 02, 2020 11.40 11.50 10.89 10.94 188,724 -0.24(-2.12%)
Jul 01, 2020 11.52 11.65 11.16 11.17 123,706 -0.32(-2.81%)
Jun 30, 2020 11.55 11.78 11.39 11.50 201,681 -0.10(-0.87%)
Jun 29, 2020 11.35 11.67 11.19 11.60 181,989 +0.37(+3.33%)
Jun 26, 2020 11.07 11.29 10.84 11.22 451,769 +0.04(+0.39%)
Jun 25, 2020 11.30 11.37 10.94 11.18 182,190 -0.20(-1.77%)
Jun 24, 2020 11.44 11.55 11.04 11.38 243,735 -0.18(-1.55%)
Jun 23, 2020 12.04 12.10 11.51 11.56 206,301 -0.30(-2.54%)
Jun 22, 2020 11.52 11.97 11.19 11.86 211,024 +0.26(+2.23%)
Jun 19, 2020 11.89 11.91 11.36 11.60 519,966 -0.27(-2.30%)
Jun 18, 2020 12.09 12.32 11.82 11.88 212,450 -0.37(-3.05%)
Jun 17, 2020 12.49 12.64 12.18 12.25 217,204 -0.32(-2.57%)
Jun 16, 2020 12.85 12.85 12.21 12.57 174,684 +0.25(+2.04%)
Jun 15, 2020 11.67 12.43 11.67 12.32 152,784 +0.20(+1.66%)
Jun 12, 2020 12.32 12.41 11.83 12.12 218,786 +0.25(+2.12%)
Jun 11, 2020 12.29 12.49 11.71 11.87 178,840 -0.96(-7.45%)
Jun 10, 2020 13.39 13.43 12.78 12.83 174,883 -0.73(-5.40%)
Jun 09, 2020 12.93 13.64 12.80 13.56 360,809 +0.33(+2.50%)
Jun 08, 2020 12.78 13.31 12.78 13.23 228,662 +0.44(+3.43%)
Jun 05, 2020 12.93 13.10 12.55 12.79 291,576 +0.29(+2.36%)
Jun 04, 2020 12.30 12.54 12.12 12.49 206,841 +0.00(+0.00%)
Jun 03, 2020 12.55 12.67 12.37 12.49 194,576 +0.16(+1.28%)
Jun 02, 2020 11.94 12.43 11.92 12.34 209,883 +0.49(+4.15%)
Jun 01, 2020 12.30 12.39 11.82 11.85 324,391 -0.48(-3.87%)
May 29, 2020 12.04 12.34 11.90 12.32 273,907 +0.13(+1.05%)
May 28, 2020 12.47 12.61 11.94 12.19 304,147 -0.21(-1.72%)
May 27, 2020 12.27 12.51 12.00 12.41 244,117 +0.27(+2.23%)
May 26, 2020 12.01 12.71 11.84 12.14 461,234 +0.49(+4.22%)
May 22, 2020 11.40 11.67 11.14 11.65 299,739 +0.46(+4.07%)
May 21, 2020 11.66 12.60 11.11 11.19 577,982 +0.25(+2.28%)
May 20, 2020 10.77 11.00 10.52 10.94 317,357 +0.24(+2.20%)
May 19, 2020 10.91 11.12 10.66 10.71 340,369 -0.31(-2.84%)
May 18, 2020 11.17 11.29 10.93 11.02 341,251 +0.43(+4.10%)
May 15, 2020 10.19 10.71 10.05 10.58 1,695,389 +0.39(+3.84%)
May 14, 2020 9.416 10.31 9.196 10.19 417,078 +0.48(+4.91%)
May 13, 2020 10.08 10.11 9.523 9.716 231,210 -0.27(-2.71%)
May 12, 2020 10.46 10.65 9.972 9.986 353,842 -0.44(-4.24%)
May 11, 2020 9.466 10.74 9.466 10.43 403,393 +0.98(+10.32%)
May 08, 2020 9.281 9.537 9.245 9.452 134,917 +0.36(+4.00%)
May 07, 2020 9.238 9.317 8.907 9.089 121,385 +0.06(+0.63%)
May 06, 2020 8.669 9.238 8.569 9.032 165,599 +0.38(+4.36%)
May 05, 2020 9.445 9.485 8.555 8.654 196,639 -0.64(-6.90%)
May 04, 2020 9.082 9.345 9.082 9.295 85,894 +0.05(+0.54%)
May 01, 2020 9.395 10.06 8.968 9.245 133,514 -0.39(-4.06%)
Apr 30, 2020 9.972 9.972 9.466 9.637 102,655 -0.56(-5.45%)
Apr 29, 2020 9.701 10.34 9.623 10.19 166,395 +0.80(+8.49%)
Apr 28, 2020 9.459 9.602 9.242 9.395 179,272 +0.16(+1.77%)
Apr 27, 2020 8.797 9.438 8.797 9.231 197,955 +0.45(+5.11%)
Apr 24, 2020 8.590 8.911 8.462 8.782 134,356 +0.33(+3.88%)
Apr 23, 2020 8.170 8.683 8.170 8.455 154,671 +0.28(+3.49%)
Apr 22, 2020 8.319 8.398 8.149 8.170 112,050 -0.01(-0.09%)
Apr 21, 2020 8.248 8.376 8.149 8.177 185,779 -0.34(-4.01%)
Apr 20, 2020 8.540 8.676 8.419 8.519 165,261 -0.24(-2.69%)
Apr 17, 2020 8.583 9.032 8.583 8.754 174,368 +0.41(+4.95%)
Apr 16, 2020 8.626 8.654 8.035 8.341 203,370 -0.26(-3.06%)
Apr 15, 2020 8.661 8.782 8.412 8.604 156,496 -0.37(-4.13%)
Apr 14, 2020 9.039 9.185 8.612 8.975 149,101 -0.06(-0.71%)
Apr 13, 2020 9.110 9.117 8.490 9.039 141,186 -0.17(-1.86%)
Apr 09, 2020 8.775 9.253 8.676 9.210 192,619 +0.63(+7.30%)
Apr 08, 2020 8.191 8.761 8.092 8.583 193,922 +0.53(+6.64%)
Apr 07, 2020 8.213 8.612 7.921 8.049 194,446 +0.03(+0.36%)
Apr 06, 2020 7.344 8.120 7.344 8.020 243,680 +0.90(+12.71%)
Apr 03, 2020 7.621 7.764 6.988 7.116 141,095 -0.56(-7.33%)
Apr 02, 2020 7.358 7.714 7.358 7.678 136,062 +0.10(+1.32%)
Apr 01, 2020 8.156 8.291 7.486 7.579 194,366 -0.89(-10.51%)
Mar 31, 2020 8.163 8.562 8.049 8.469 283,475 +0.14(+1.62%)
Mar 30, 2020 8.811 8.811 8.077 8.334 290,074 -0.48(-5.42%)
Mar 27, 2020 8.961 9.142 8.640 8.811 139,550 -0.48(-5.21%)
Mar 26, 2020 8.904 9.409 8.889 9.295 207,334 +0.38(+4.32%)
Mar 25, 2020 8.996 9.509 8.647 8.911 226,500 -0.09(-0.95%)
Mar 24, 2020 8.490 9.007 8.426 8.996 217,935 +0.74(+8.97%)
Mar 23, 2020 8.782 8.804 7.892 8.255 364,222 -0.38(-4.37%)
Mar 20, 2020 8.868 9.196 8.099 8.633 513,418 -0.16(-1.86%)
Mar 19, 2020 9.032 9.520 8.626 8.797 256,235 -0.24(-2.60%)
Mar 18, 2020 9.295 9.424 8.334 9.032 360,654 -0.77(-7.85%)
Mar 17, 2020 9.488 9.929 8.932 9.801 291,975 +0.33(+3.46%)
Mar 16, 2020 9.623 9.972 9.253 9.473 228,942 -1.05(-10.01%)
Mar 13, 2020 10.14 10.63 10.01 10.53 230,525 +0.76(+7.73%)
Mar 12, 2020 10.26 10.36 9.630 9.773 429,846 -0.93(-8.72%)
Mar 11, 2020 10.81 10.88 10.54 10.71 329,386 -0.22(-2.02%)
Mar 10, 2020 11.88 11.88 10.74 10.93 327,726 -0.75(-6.44%)
Mar 09, 2020 11.64 12.11 11.43 11.68 247,008 -0.52(-4.27%)
Mar 06, 2020 11.99 12.21 11.85 12.20 194,135 -0.07(-0.57%)
Mar 05, 2020 12.30 12.35 12.14 12.27 226,199 -0.25(-2.02%)
Mar 04, 2020 12.17 12.55 11.96 12.52 184,233 +0.46(+3.79%)
Mar 03, 2020 12.28 12.43 11.97 12.07 247,413 -0.13(-1.10%)
Mar 02, 2020 11.83 12.23 11.50 12.20 387,377 +0.37(+3.15%)
Feb 28, 2020 11.73 12.02 11.65 11.83 299,949 -0.06(-0.47%)
Feb 27, 2020 11.36 12.20 11.31 11.88 358,052 +0.44(+3.87%)
Feb 26, 2020 11.17 11.57 11.16 11.44 310,123 +0.27(+2.46%)
Feb 25, 2020 11.56 11.59 10.89 11.17 403,069 -0.42(-3.64%)
Feb 24, 2020 11.93 12.16 11.50 11.59 358,289 -0.60(-4.90%)
Feb 21, 2020 12.02 12.37 11.84 12.19 207,646 +0.17(+1.40%)
Feb 20, 2020 12.31 12.44 12.00 12.02 236,586 -0.06(-0.47%)
Feb 19, 2020 14.52 14.77 12.07 12.07 419,640 -2.17(-15.25%)
Feb 18, 2020 14.25 14.39 14.01 14.25 118,741 +0.04(+0.30%)
Feb 14, 2020 14.32 14.32 14.12 14.20 59,591 -0.13(-0.88%)
Feb 13, 2020 14.34 14.44 14.20 14.33 68,725 -0.03(-0.20%)
Feb 12, 2020 14.36 14.58 14.30 14.36 115,482 +0.06(+0.44%)
Feb 11, 2020 14.39 14.44 14.25 14.29 98,836 +0.03(+0.20%)
Feb 10, 2020 14.24 14.41 14.24 14.27 90,230 +0.00(+0.00%)
Feb 07, 2020 14.41 14.41 14.13 14.27 90,880 -0.15(-1.07%)
Feb 06, 2020 14.47 14.72 14.29 14.42 164,629 -0.03(-0.20%)
Feb 05, 2020 14.29 14.48 14.19 14.45 103,955 +0.32(+2.29%)
Feb 04, 2020 14.49 14.51 14.08 14.13 80,416 -0.21(-1.47%)
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.