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 )

29.42 -0.12 (-0.41%)
Official Closing Price Updated: 6:30 PM EDT, May 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 3.925 3.959 3.871 3.891 0 +0.00(+0.12%)
Jan 29, 2009 4.201 4.274 3.871 3.886 176,711 -0.35(-8.35%)
Jan 28, 2009 4.294 4.342 4.163 4.240 85,592 +0.00(+0.00%)
Jan 27, 2009 4.197 4.347 4.197 4.240 82,960 +0.04(+1.04%)
Jan 26, 2009 3.988 4.245 3.988 4.197 128,025 +0.21(+5.23%)
Jan 23, 2009 3.973 4.114 3.935 3.988 111,304 -0.04(-1.08%)
Jan 22, 2009 3.983 4.085 3.857 4.032 68,004 +0.00(+0.00%)
Jan 21, 2009 3.935 4.046 3.896 4.032 137,735 +0.12(+3.10%)
Jan 20, 2009 3.871 3.983 3.871 3.910 169,391 -0.02(-0.62%)
Jan 16, 2009 3.983 3.998 3.862 3.935 213,823 -0.03(-0.86%)
Jan 15, 2009 3.871 4.027 3.871 3.969 321,110 +0.10(+2.51%)
Jan 14, 2009 3.964 4.012 3.871 3.871 360,148 -0.14(-3.51%)
Jan 13, 2009 3.925 4.143 3.910 4.012 140,899 +0.07(+1.72%)
Jan 12, 2009 4.046 4.109 3.925 3.944 106,112 -0.10(-2.52%)
Jan 09, 2009 4.129 4.216 4.032 4.046 179,409 -0.09(-2.23%)
Jan 08, 2009 4.056 4.235 3.852 4.138 144,863 +0.08(+2.03%)
Jan 07, 2009 4.541 4.565 3.978 4.056 194,390 -0.51(-11.16%)
Jan 06, 2009 4.507 4.619 4.371 4.565 136,558 +0.11(+2.39%)
Jan 05, 2009 4.585 4.585 4.318 4.458 178,671 -0.12(-2.55%)
Jan 02, 2009 4.531 4.667 4.410 4.575 0 +0.05(+1.07%)
Jan 01, 2009 4.628 4.730 4.488 4.526 0 +0.00(+0.00%)
Dec 31, 2008 4.628 4.730 4.488 4.526 237,822 -0.09(-1.89%)
Dec 30, 2008 4.366 4.614 4.298 4.614 264,721 +0.29(+6.61%)
Dec 29, 2008 4.449 4.517 4.269 4.328 94,406 -0.12(-2.73%)
Dec 26, 2008 4.623 4.667 4.434 4.449 52,151 -0.13(-2.86%)
Dec 24, 2008 4.851 4.851 4.512 4.580 98,794 +0.08(+1.72%)
Dec 23, 2008 4.483 4.667 4.293 4.502 332,870 +0.10(+2.32%)
Dec 22, 2008 4.109 4.425 4.075 4.400 392,048 +0.33(+7.98%)
Dec 19, 2008 4.502 4.531 4.075 4.075 601,161 -0.38(-8.60%)
Dec 18, 2008 4.303 4.526 4.274 4.458 260,525 +0.16(+3.84%)
Dec 17, 2008 4.119 4.303 4.032 4.294 244,892 +0.13(+3.15%)
Dec 16, 2008 3.867 4.197 3.867 4.163 295,654 +0.29(+7.52%)
Dec 15, 2008 4.192 4.357 3.838 3.871 271,167 -0.30(-7.10%)
Dec 12, 2008 3.910 4.167 3.881 4.167 127,660 +0.19(+4.76%)
Dec 11, 2008 4.041 4.099 3.915 3.978 325,218 -0.11(-2.73%)
Dec 10, 2008 4.046 4.148 4.017 4.090 429,535 +0.09(+2.18%)
Dec 09, 2008 4.148 4.313 3.920 4.002 250,396 -0.24(-5.61%)
Dec 08, 2008 4.172 4.323 4.104 4.240 326,653 +0.16(+3.80%)
Dec 05, 2008 3.973 4.095 3.852 4.085 502,602 +0.08(+1.94%)
Dec 04, 2008 4.197 4.429 3.896 4.007 872,343 -0.23(-5.49%)
Dec 03, 2008 4.095 4.264 3.886 4.240 548,390 +0.26(+6.46%)
Dec 02, 2008 3.852 4.036 3.852 3.983 392,674 +0.10(+2.62%)
Dec 01, 2008 3.988 4.027 3.871 3.881 558,022 -0.24(-5.77%)
Nov 28, 2008 4.182 4.197 4.070 4.119 81,907 -0.11(-2.53%)
Nov 26, 2008 3.964 4.269 3.964 4.226 425,093 +0.16(+3.94%)
Nov 25, 2008 4.099 4.133 3.983 4.066 314,712 -0.04(-0.95%)
Nov 24, 2008 4.138 4.197 4.002 4.104 551,776 +0.02(+0.59%)
Nov 21, 2008 3.954 4.114 3.711 4.080 889,878 +0.20(+5.12%)
Nov 20, 2008 3.857 4.061 3.799 3.881 515,420 +0.00(+0.00%)
Nov 19, 2008 3.954 3.978 3.808 3.881 823,945 -0.08(-2.08%)
Nov 18, 2008 3.949 4.109 3.881 3.964 300,815 +0.03(+0.74%)
Nov 17, 2008 3.857 4.133 3.842 3.935 399,169 +0.05(+1.37%)
Nov 14, 2008 4.216 4.216 3.867 3.881 0 -0.39(-9.19%)
Nov 13, 2008 4.211 4.328 3.886 4.274 351,000 +0.07(+1.61%)
Nov 12, 2008 4.313 4.429 4.197 4.206 338,800 -0.17(-3.99%)
Nov 11, 2008 4.211 4.560 4.129 4.381 261,827 +0.13(+3.08%)
Nov 10, 2008 4.269 4.395 4.177 4.250 218,692 +0.06(+1.39%)
Nov 07, 2008 4.294 4.410 4.036 4.192 357,444 -0.07(-1.71%)
Nov 06, 2008 4.298 4.415 4.124 4.264 476,519 -0.08(-1.79%)
Nov 05, 2008 4.648 4.648 4.318 4.342 283,528 -0.30(-6.48%)
Nov 04, 2008 4.682 4.754 4.502 4.643 311,181 -0.01(-0.31%)
Nov 03, 2008 4.779 4.929 4.623 4.657 373,274 -0.12(-2.44%)
Oct 31, 2008 4.580 4.890 4.526 4.774 567,512 +0.19(+4.24%)
Oct 30, 2008 4.589 4.730 4.434 4.580 262,266 +0.10(+2.28%)
Oct 29, 2008 4.687 4.701 4.454 4.478 290,668 -0.17(-3.65%)
Oct 28, 2008 4.294 4.662 4.226 4.648 377,229 +0.41(+9.74%)
Oct 27, 2008 4.124 4.458 4.124 4.235 248,910 +0.08(+1.99%)
Oct 24, 2008 4.163 4.250 4.070 4.153 320,933 -0.11(-2.51%)
Oct 23, 2008 4.371 4.483 4.124 4.260 318,470 -0.16(-3.52%)
Oct 22, 2008 4.517 4.662 4.294 4.415 225,238 -0.18(-4.01%)
Oct 21, 2008 4.711 4.759 4.546 4.599 187,353 -0.11(-2.37%)
Oct 20, 2008 4.706 4.890 4.556 4.711 189,946 +0.01(+0.31%)
Oct 17, 2008 4.745 5.031 4.628 4.696 431,390 -0.18(-3.78%)
Oct 16, 2008 4.531 4.881 4.449 4.881 478,648 +0.34(+7.59%)
Oct 15, 2008 5.007 5.118 4.536 4.536 271,492 -0.47(-9.40%)
Oct 14, 2008 5.274 5.390 4.881 5.007 224,253 -0.33(-6.10%)
Oct 13, 2008 5.405 5.545 5.109 5.332 351,996 +0.12(+2.23%)
Oct 10, 2008 4.750 5.215 4.677 5.215 628,912 +0.41(+8.59%)
Oct 09, 2008 5.118 5.143 4.803 4.803 309,656 -0.31(-6.07%)
Oct 08, 2008 4.832 5.298 4.832 5.113 405,314 +0.12(+2.43%)
Oct 07, 2008 5.162 5.337 4.968 4.992 473,759 -0.11(-2.19%)
Oct 06, 2008 5.400 5.477 5.018 5.104 551,896 -0.39(-7.15%)
Oct 03, 2008 5.700 5.705 5.472 5.497 0 -0.15(-2.66%)
Oct 02, 2008 5.667 5.705 5.545 5.647 320,947 -0.05(-0.94%)
Oct 01, 2008 5.555 5.725 5.502 5.700 457,999 +0.15(+2.71%)
Sep 30, 2008 5.584 5.671 5.327 5.550 419,816 +0.02(+0.44%)
Sep 29, 2008 5.569 5.700 5.526 5.526 391,629 -0.17(-2.98%)
Sep 26, 2008 5.599 5.710 5.599 5.696 0 +0.01(+0.17%)
Sep 25, 2008 5.618 5.700 5.574 5.686 197,849 +0.09(+1.65%)
Sep 24, 2008 5.516 5.652 5.443 5.594 432,637 +0.01(+0.26%)
Sep 23, 2008 5.647 5.798 5.526 5.579 369,135 -0.09(-1.54%)
Sep 22, 2008 5.637 5.788 5.337 5.667 539,079 -0.04(-0.68%)
Sep 19, 2008 6.491 6.661 5.540 5.705 0 -0.36(-5.92%)
Sep 18, 2008 5.899 6.176 5.725 6.064 1,028,246 +0.26(+4.52%)
Sep 17, 2008 5.802 6.050 5.676 5.802 510,513 -0.09(-1.48%)
Sep 16, 2008 5.463 5.890 5.434 5.890 334,562 +0.34(+6.12%)
Sep 15, 2008 5.652 5.885 5.482 5.550 228,856 -0.16(-2.72%)
Sep 12, 2008 5.623 5.710 5.463 5.705 242,431 +0.04(+0.68%)
Sep 11, 2008 5.633 5.696 5.526 5.667 199,545 -0.03(-0.60%)
Sep 10, 2008 5.715 5.962 5.584 5.700 248,495 +0.00(+0.09%)
Sep 09, 2008 5.841 6.113 5.681 5.696 396,858 -0.13(-2.17%)
Sep 08, 2008 5.574 5.861 5.429 5.822 307,671 +0.35(+6.48%)
Sep 05, 2008 5.574 5.574 5.327 5.468 0 -0.14(-2.51%)
Sep 04, 2008 5.691 5.700 5.414 5.608 425,660 -0.10(-1.70%)
Sep 03, 2008 5.337 5.725 5.230 5.705 411,609 +0.37(+7.01%)
Sep 02, 2008 5.511 5.521 5.264 5.332 319,476 -0.02(-0.45%)
Aug 29, 2008 5.322 5.400 5.283 5.356 0 +0.01(+0.27%)
Aug 28, 2008 5.521 5.545 5.327 5.341 243,387 -0.16(-3.00%)
Aug 27, 2008 5.453 5.618 5.429 5.506 347,090 +0.03(+0.62%)
Aug 26, 2008 5.312 5.502 5.259 5.472 450,764 +0.18(+3.49%)
Aug 25, 2008 5.278 5.429 5.220 5.288 197,313 -0.05(-0.91%)
Aug 22, 2008 5.264 5.390 5.196 5.337 0 +0.11(+2.04%)
Aug 21, 2008 5.283 5.409 5.225 5.230 238,717 -0.12(-2.18%)
Aug 20, 2008 5.220 5.497 5.220 5.346 241,802 +0.02(+0.46%)
Aug 19, 2008 5.288 5.356 5.206 5.322 227,555 -0.00(-0.09%)
Aug 18, 2008 5.341 5.439 5.283 5.327 194,522 +0.02(+0.46%)
Aug 15, 2008 5.356 5.458 5.240 5.303 0 +0.00(+0.00%)
Aug 14, 2008 5.429 5.482 5.249 5.303 488,385 -0.16(-2.84%)
Aug 13, 2008 5.487 5.555 5.356 5.458 343,139 -0.02(-0.44%)
Aug 12, 2008 5.337 5.565 5.337 5.482 592,125 +0.13(+2.35%)
Aug 11, 2008 5.123 5.361 5.055 5.356 571,271 +0.21(+4.15%)
Aug 08, 2008 4.949 5.283 4.949 5.143 394,954 +0.10(+1.92%)
Aug 07, 2008 4.968 5.089 4.934 5.046 651,482 +0.01(+0.19%)
Aug 06, 2008 5.186 5.249 4.902 5.036 639,956 -0.18(-3.53%)
Aug 05, 2008 4.924 5.230 4.832 5.220 834,958 -0.12(-2.18%)
Aug 04, 2008 5.502 5.502 5.264 5.337 496,269 -0.16(-3.00%)
Aug 01, 2008 5.545 5.822 5.409 5.502 369,957 -0.04(-0.70%)
Jul 31, 2008 5.477 5.739 5.472 5.540 276,788 -0.01(-0.17%)
Jul 30, 2008 5.526 5.637 5.327 5.550 306,278 +0.04(+0.70%)
Jul 29, 2008 5.511 5.618 5.390 5.511 246,331 +0.14(+2.53%)
Jul 28, 2008 5.686 5.686 5.308 5.375 242,590 -0.32(-5.54%)
Jul 25, 2008 5.482 5.734 5.434 5.691 411,870 +0.24(+4.36%)
Jul 24, 2008 5.405 5.574 5.337 5.453 691,480 +0.08(+1.44%)
Jul 23, 2008 5.244 5.540 5.235 5.375 585,581 +0.14(+2.59%)
Jul 22, 2008 5.249 5.351 5.118 5.240 653,154 +0.02(+0.47%)
Jul 21, 2008 5.812 5.958 5.196 5.215 1,039,564 -0.64(-10.94%)
Jul 18, 2008 5.759 6.011 5.118 5.856 1,190,259 +0.51(+9.53%)
Jul 17, 2008 5.361 5.400 5.288 5.346 1,153,806 +0.01(+0.18%)
Jul 16, 2008 5.075 5.395 5.036 5.337 728,001 +0.28(+5.57%)
Jul 15, 2008 5.070 5.210 4.915 5.055 796,488 -0.02(-0.48%)
Jul 14, 2008 5.094 5.162 4.997 5.079 554,394 -0.02(-0.38%)
Jul 11, 2008 5.026 5.109 4.905 5.099 576,942 +0.01(+0.19%)
Jul 10, 2008 4.890 5.157 4.818 5.089 765,771 +0.18(+3.76%)
Jul 09, 2008 5.031 5.036 4.818 4.905 606,018 -0.12(-2.32%)
Jul 08, 2008 4.890 5.113 4.720 5.021 1,085,513 -0.16(-3.18%)
Jul 07, 2008 5.050 5.269 5.002 5.186 585,791 +0.17(+3.38%)
Jul 04, 2008 4.851 5.046 4.779 5.016 364,464 +0.00(+0.00%)
Jul 03, 2008 4.851 5.046 4.779 5.016 364,464 +0.16(+3.40%)
Jul 02, 2008 4.973 5.007 4.847 4.851 504,321 -0.15(-2.91%)
Jul 01, 2008 4.808 5.050 4.798 4.997 564,595 +0.13(+2.59%)
Jun 30, 2008 4.905 4.958 4.827 4.871 807,507 -0.03(-0.59%)
Jun 27, 2008 4.866 5.016 4.851 4.900 1,148,667 +0.03(+0.70%)
Jun 26, 2008 4.803 4.895 4.750 4.866 735,104 +0.01(+0.30%)
Jun 25, 2008 4.730 4.968 4.730 4.851 761,614 +0.12(+2.56%)
Jun 24, 2008 4.730 4.827 4.682 4.730 471,902 -0.04(-0.91%)
Jun 23, 2008 4.788 4.827 4.657 4.774 593,955 +0.03(+0.72%)
Jun 20, 2008 4.560 4.813 4.560 4.740 553,535 +0.14(+2.95%)
Jun 19, 2008 4.560 4.609 4.517 4.604 299,859 +0.05(+1.07%)
Jun 18, 2008 4.560 4.585 4.492 4.556 478,316 -0.04(-0.95%)
Jun 17, 2008 4.425 4.623 4.386 4.599 197,977 +0.18(+4.06%)
Jun 16, 2008 4.332 4.478 4.303 4.420 313,154 +0.03(+0.77%)
Jun 13, 2008 4.478 4.478 4.332 4.386 325,565 -0.03(-0.66%)
Jun 12, 2008 4.371 4.497 4.366 4.415 329,491 +0.07(+1.56%)
Jun 11, 2008 4.439 4.449 4.328 4.347 327,368 -0.10(-2.18%)
Jun 10, 2008 4.434 4.488 4.425 4.444 299,482 -0.01(-0.22%)
Jun 09, 2008 4.517 4.594 4.439 4.454 317,221 -0.01(-0.22%)
Jun 06, 2008 4.589 4.589 4.432 4.463 252,717 -0.16(-3.56%)
Jun 05, 2008 4.716 4.716 4.589 4.628 486,128 -0.17(-3.64%)
Jun 04, 2008 4.910 4.973 4.730 4.803 700,265 -0.12(-2.37%)
Jun 03, 2008 4.851 4.929 4.764 4.919 369,114 +0.08(+1.60%)
Jun 02, 2008 5.070 5.070 4.725 4.842 400,249 -0.26(-5.13%)
May 30, 2008 5.157 5.167 4.987 5.104 258,649 -0.06(-1.13%)
May 29, 2008 5.026 5.186 4.987 5.162 377,910 +0.14(+2.80%)
May 28, 2008 4.987 5.050 4.963 5.021 377,720 +0.04(+0.88%)
May 27, 2008 4.851 4.997 4.822 4.978 290,485 +0.09(+1.89%)
May 26, 2008 4.808 4.929 4.730 4.885 0 +0.00(+0.00%)
May 23, 2008 4.808 4.929 4.730 4.885 208,744 +0.05(+1.00%)
May 22, 2008 4.774 4.851 4.774 4.837 225,686 +0.07(+1.42%)
May 21, 2008 4.556 4.885 4.556 4.769 343,161 +0.24(+5.25%)
May 20, 2008 4.594 4.609 4.429 4.531 239,704 -0.09(-1.99%)
May 19, 2008 4.774 4.851 4.599 4.623 270,014 -0.14(-2.95%)
May 16, 2008 4.784 4.827 4.643 4.764 388,350 -0.02(-0.51%)
May 15, 2008 4.623 4.851 4.517 4.788 237,226 +0.15(+3.13%)
May 14, 2008 4.701 4.827 4.638 4.643 211,950 -0.06(-1.34%)
May 13, 2008 4.672 4.779 4.560 4.706 251,465 +0.04(+0.94%)
May 12, 2008 4.274 4.716 4.240 4.662 341,914 +0.39(+9.20%)
May 09, 2008 4.279 4.381 4.250 4.269 86,571 -0.04(-1.01%)
May 08, 2008 4.454 4.473 4.303 4.313 194,596 -0.16(-3.58%)
May 07, 2008 4.769 4.769 4.425 4.473 267,403 -0.30(-6.21%)
May 06, 2008 4.614 4.949 4.614 4.769 397,333 +0.12(+2.61%)
May 05, 2008 4.619 4.745 4.589 4.648 246,090 +0.02(+0.52%)
May 02, 2008 4.638 4.735 4.478 4.623 444,483 +0.02(+0.53%)
May 01, 2008 4.633 4.949 4.560 4.599 856,861 +0.17(+3.83%)
Apr 30, 2008 4.517 4.556 4.386 4.429 200,079 -0.07(-1.51%)
Apr 29, 2008 4.536 4.570 4.429 4.497 82,797 -0.04(-0.86%)
Apr 28, 2008 4.488 4.604 4.410 4.536 79,913 +0.03(+0.75%)
Apr 25, 2008 4.483 4.551 4.332 4.502 120,637 +0.02(+0.43%)
Apr 24, 2008 4.488 4.522 4.337 4.483 396,207 +0.04(+0.98%)
Apr 23, 2008 4.371 4.497 4.308 4.439 180,539 +0.08(+1.89%)
Apr 22, 2008 4.420 4.449 4.255 4.357 255,905 -0.09(-1.97%)
Apr 21, 2008 4.391 4.478 4.381 4.444 171,906 +0.01(+0.22%)
Apr 18, 2008 4.454 4.497 4.371 4.434 276,200 -0.00(-0.11%)
Apr 17, 2008 4.468 4.478 4.361 4.439 269,872 -0.04(-0.87%)
Apr 16, 2008 4.439 4.502 4.420 4.478 217,538 +0.07(+1.65%)
Apr 15, 2008 4.526 4.526 4.395 4.405 264,847 -0.11(-2.47%)
Apr 14, 2008 4.507 4.560 4.492 4.517 182,163 +0.00(+0.11%)
Apr 11, 2008 4.531 4.604 4.497 4.512 265,746 -0.08(-1.80%)
Apr 10, 2008 4.589 4.813 4.570 4.594 435,331 -0.00(-0.11%)
Apr 09, 2008 4.788 4.788 4.575 4.599 223,231 -0.20(-4.15%)
Apr 08, 2008 4.735 4.837 4.672 4.798 178,296 +0.03(+0.61%)
Apr 07, 2008 4.987 4.987 4.696 4.769 318,666 -0.19(-3.91%)
Apr 04, 2008 5.147 5.424 4.798 4.963 456,768 -0.25(-4.84%)
Apr 03, 2008 5.361 5.380 5.002 5.215 229,002 -0.20(-3.76%)
Apr 02, 2008 5.317 5.434 5.152 5.419 350,409 +0.08(+1.55%)
Apr 01, 2008 5.210 5.346 5.206 5.337 329,178 +0.17(+3.38%)
Mar 31, 2008 5.113 5.288 5.109 5.162 351,295 +0.03(+0.66%)
Mar 28, 2008 5.016 5.249 4.953 5.128 340,187 +0.10(+1.93%)
Mar 27, 2008 5.351 5.351 5.007 5.031 198,084 -0.31(-5.73%)
Mar 26, 2008 5.332 5.337 5.152 5.337 299,290 +0.00(+0.00%)
Mar 25, 2008 5.346 5.409 5.065 5.337 351,027 -0.08(-1.43%)
Mar 24, 2008 4.944 5.414 4.832 5.414 489,624 +0.57(+11.71%)
Mar 21, 2008 4.813 4.982 4.779 4.847 947,341 +0.00(+0.00%)
Mar 20, 2008 4.813 4.982 4.779 4.847 947,341 +0.05(+1.01%)
Mar 19, 2008 4.958 4.958 4.798 4.798 191,076 -0.07(-1.49%)
Mar 18, 2008 4.696 4.924 4.677 4.871 410,390 +0.30(+6.47%)
Mar 17, 2008 4.420 4.720 4.371 4.575 190,663 +0.03(+0.75%)
Mar 14, 2008 4.706 4.740 4.492 4.541 393,901 -0.13(-2.70%)
Mar 13, 2008 4.497 4.827 4.434 4.667 623,522 +0.10(+2.12%)
Mar 12, 2008 4.890 4.973 4.502 4.570 400,981 -0.24(-4.94%)
Mar 11, 2008 4.706 4.924 4.682 4.808 353,707 +0.21(+4.54%)
Mar 10, 2008 4.526 4.706 4.468 4.599 395,137 +0.12(+2.60%)
Mar 07, 2008 4.410 4.667 4.386 4.483 266,517 +0.03(+0.65%)
Mar 06, 2008 4.667 4.696 4.323 4.454 458,211 -0.23(-4.97%)
Mar 05, 2008 4.662 4.725 4.531 4.687 383,594 +0.04(+0.84%)
Mar 04, 2008 4.546 4.735 4.502 4.648 289,808 +0.05(+1.05%)
Mar 03, 2008 4.754 4.813 4.488 4.599 683,297 -0.16(-3.46%)
Feb 29, 2008 4.769 4.973 4.667 4.764 748,818 -0.10(-2.00%)
Feb 28, 2008 4.813 4.973 4.696 4.861 1,012,888 +0.00(+0.10%)
Feb 27, 2008 4.856 4.997 4.779 4.856 389,902 -0.06(-1.28%)
Feb 26, 2008 4.939 5.046 4.910 4.919 463,982 -0.06(-1.17%)
Feb 25, 2008 4.784 4.982 4.701 4.978 436,920 +0.13(+2.60%)
Feb 22, 2008 4.706 5.065 4.706 4.851 1,118,217 +0.43(+9.65%)
Feb 21, 2008 4.822 4.851 4.420 4.425 332,682 -0.37(-7.69%)
Feb 20, 2008 4.366 4.793 4.366 4.793 196,435 +0.41(+9.41%)
Feb 19, 2008 4.589 4.594 4.366 4.381 186,129 -0.13(-2.80%)
Feb 18, 2008 4.531 4.623 4.463 4.507 0 +0.00(+0.00%)
Feb 15, 2008 4.531 4.623 4.463 4.507 176,441 -0.05(-1.06%)
Feb 14, 2008 4.856 4.856 4.463 4.556 276,823 -0.29(-5.91%)
Feb 13, 2008 4.847 4.944 4.803 4.842 257,653 +0.05(+1.01%)
Feb 12, 2008 4.725 4.881 4.720 4.793 318,253 +0.08(+1.75%)
Feb 11, 2008 4.463 4.866 4.395 4.711 405,443 +0.27(+6.00%)
Feb 08, 2008 4.497 4.691 4.347 4.444 334,537 -0.09(-1.93%)
Feb 07, 2008 4.410 4.633 4.323 4.531 717,308 +0.10(+2.30%)
Feb 06, 2008 4.648 4.696 4.415 4.429 371,227 -0.16(-3.59%)
Feb 05, 2008 4.667 4.788 4.575 4.594 264,940 -0.17(-3.66%)
Feb 04, 2008 4.832 4.934 4.720 4.769 179,636 -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.