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: 7:00 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 (%)
Oct 31, 2008 4.582 4.893 4.529 4.777 567,184 +0.19(+4.24%)
Oct 30, 2008 4.592 4.733 4.437 4.582 262,115 +0.10(+2.28%)
Oct 29, 2008 4.689 4.704 4.456 4.481 290,500 -0.17(-3.65%)
Oct 28, 2008 4.296 4.665 4.228 4.650 377,011 +0.41(+9.74%)
Oct 27, 2008 4.126 4.461 4.126 4.238 248,766 +0.08(+1.99%)
Oct 24, 2008 4.165 4.252 4.073 4.155 320,747 -0.11(-2.51%)
Oct 23, 2008 4.374 4.485 4.126 4.262 318,286 -0.16(-3.52%)
Oct 22, 2008 4.519 4.665 4.296 4.417 225,108 -0.18(-4.01%)
Oct 21, 2008 4.713 4.762 4.548 4.602 187,245 -0.11(-2.37%)
Oct 20, 2008 4.709 4.893 4.558 4.713 189,836 +0.01(+0.31%)
Oct 17, 2008 4.747 5.034 4.631 4.699 431,141 -0.18(-3.78%)
Oct 16, 2008 4.534 4.883 4.451 4.883 478,371 +0.34(+7.59%)
Oct 15, 2008 5.010 5.121 4.539 4.539 271,335 -0.47(-9.40%)
Oct 14, 2008 5.277 5.393 4.883 5.010 224,123 -0.33(-6.10%)
Oct 13, 2008 5.408 5.548 5.112 5.335 351,792 +0.12(+2.23%)
Oct 10, 2008 4.752 5.218 4.680 5.218 628,548 +0.41(+8.59%)
Oct 09, 2008 5.121 5.146 4.806 4.806 309,477 -0.31(-6.07%)
Oct 08, 2008 4.835 5.301 4.835 5.116 405,079 +0.12(+2.43%)
Oct 07, 2008 5.165 5.340 4.971 4.995 473,485 -0.11(-2.19%)
Oct 06, 2008 5.403 5.480 5.021 5.107 551,577 -0.39(-7.15%)
Oct 03, 2008 5.704 5.709 5.476 5.500 0 -0.15(-2.66%)
Oct 02, 2008 5.670 5.709 5.548 5.650 320,762 -0.05(-0.94%)
Oct 01, 2008 5.558 5.728 5.505 5.704 457,734 +0.15(+2.71%)
Sep 30, 2008 5.587 5.675 5.330 5.553 419,574 +0.02(+0.44%)
Sep 29, 2008 5.573 5.704 5.529 5.529 391,403 -0.17(-2.98%)
Sep 26, 2008 5.602 5.713 5.602 5.699 0 +0.01(+0.17%)
Sep 25, 2008 5.621 5.704 5.578 5.689 197,734 +0.09(+1.65%)
Sep 24, 2008 5.519 5.655 5.447 5.597 432,387 +0.01(+0.26%)
Sep 23, 2008 5.650 5.801 5.529 5.582 368,921 -0.09(-1.54%)
Sep 22, 2008 5.641 5.791 5.340 5.670 538,768 -0.04(-0.68%)
Sep 19, 2008 6.495 6.665 5.544 5.709 0 -0.36(-5.92%)
Sep 18, 2008 5.903 6.179 5.728 6.068 1,027,652 +0.26(+4.52%)
Sep 17, 2008 5.806 6.053 5.680 5.806 510,217 -0.09(-1.48%)
Sep 16, 2008 5.466 5.893 5.437 5.893 334,368 +0.34(+6.12%)
Sep 15, 2008 5.655 5.888 5.485 5.553 228,723 -0.16(-2.72%)
Sep 12, 2008 5.626 5.713 5.466 5.709 242,291 +0.04(+0.68%)
Sep 11, 2008 5.636 5.699 5.529 5.670 199,430 -0.03(-0.60%)
Sep 10, 2008 5.718 5.966 5.587 5.704 248,352 +0.00(+0.09%)
Sep 09, 2008 5.845 6.116 5.684 5.699 396,629 -0.13(-2.17%)
Sep 08, 2008 5.578 5.864 5.432 5.825 307,493 +0.35(+6.48%)
Sep 05, 2008 5.578 5.578 5.330 5.471 0 -0.14(-2.51%)
Sep 04, 2008 5.694 5.704 5.417 5.612 425,414 -0.10(-1.70%)
Sep 03, 2008 5.340 5.728 5.233 5.709 411,371 +0.37(+7.01%)
Sep 02, 2008 5.514 5.524 5.267 5.335 319,291 -0.02(-0.45%)
Aug 29, 2008 5.325 5.403 5.286 5.359 0 +0.01(+0.27%)
Aug 28, 2008 5.524 5.548 5.330 5.345 243,247 -0.17(-3.00%)
Aug 27, 2008 5.456 5.621 5.432 5.510 346,889 +0.03(+0.62%)
Aug 26, 2008 5.315 5.505 5.262 5.476 450,503 +0.18(+3.49%)
Aug 25, 2008 5.281 5.432 5.223 5.291 197,199 -0.05(-0.91%)
Aug 22, 2008 5.267 5.393 5.199 5.340 0 +0.11(+2.04%)
Aug 21, 2008 5.286 5.413 5.228 5.233 238,579 -0.12(-2.18%)
Aug 20, 2008 5.223 5.500 5.223 5.349 241,663 +0.02(+0.46%)
Aug 19, 2008 5.291 5.359 5.209 5.325 227,424 -0.00(-0.09%)
Aug 18, 2008 5.345 5.442 5.286 5.330 194,409 +0.02(+0.46%)
Aug 15, 2008 5.359 5.461 5.243 5.306 0 +0.00(+0.00%)
Aug 14, 2008 5.432 5.485 5.252 5.306 488,103 -0.16(-2.84%)
Aug 13, 2008 5.490 5.558 5.359 5.461 342,940 -0.02(-0.44%)
Aug 12, 2008 5.340 5.568 5.340 5.485 591,783 +0.13(+2.36%)
Aug 11, 2008 5.126 5.364 5.058 5.359 570,941 +0.21(+4.15%)
Aug 08, 2008 4.951 5.286 4.951 5.146 394,725 +0.10(+1.92%)
Aug 07, 2008 4.971 5.092 4.937 5.048 651,106 +0.01(+0.19%)
Aug 06, 2008 5.189 5.252 4.905 5.039 639,586 -0.18(-3.53%)
Aug 05, 2008 4.927 5.233 4.835 5.223 834,476 -0.12(-2.18%)
Aug 04, 2008 5.505 5.505 5.267 5.340 495,983 -0.17(-3.00%)
Aug 01, 2008 5.548 5.825 5.413 5.505 369,743 -0.04(-0.70%)
Jul 31, 2008 5.480 5.743 5.476 5.544 276,628 -0.01(-0.17%)
Jul 30, 2008 5.529 5.641 5.330 5.553 306,101 +0.04(+0.70%)
Jul 29, 2008 5.514 5.621 5.393 5.514 246,188 +0.14(+2.53%)
Jul 28, 2008 5.689 5.689 5.311 5.379 242,450 -0.32(-5.54%)
Jul 25, 2008 5.485 5.738 5.437 5.694 411,632 +0.24(+4.36%)
Jul 24, 2008 5.408 5.578 5.340 5.456 691,081 +0.08(+1.44%)
Jul 23, 2008 5.247 5.544 5.238 5.379 585,242 +0.14(+2.59%)
Jul 22, 2008 5.252 5.354 5.121 5.243 652,776 +0.02(+0.47%)
Jul 21, 2008 5.815 5.961 5.199 5.218 1,038,963 -0.64(-10.94%)
Jul 18, 2008 5.762 6.014 5.121 5.859 1,189,571 +0.51(+9.53%)
Jul 17, 2008 5.364 5.403 5.291 5.349 1,153,139 +0.01(+0.18%)
Jul 16, 2008 5.078 5.398 5.039 5.340 727,580 +0.28(+5.57%)
Jul 15, 2008 5.073 5.213 4.917 5.058 796,027 -0.02(-0.48%)
Jul 14, 2008 5.097 5.165 5.000 5.082 554,074 -0.02(-0.38%)
Jul 11, 2008 5.029 5.112 4.908 5.102 576,608 +0.01(+0.19%)
Jul 10, 2008 4.893 5.160 4.820 5.092 765,328 +0.18(+3.76%)
Jul 09, 2008 5.034 5.039 4.820 4.908 605,667 -0.12(-2.32%)
Jul 08, 2008 4.893 5.116 4.723 5.024 1,084,886 -0.17(-3.18%)
Jul 07, 2008 5.053 5.272 5.005 5.189 585,452 +0.17(+3.38%)
Jul 04, 2008 4.854 5.048 4.781 5.019 364,253 +0.00(+0.00%)
Jul 03, 2008 4.854 5.048 4.781 5.019 364,253 +0.17(+3.40%)
Jul 02, 2008 4.976 5.010 4.849 4.854 504,029 -0.15(-2.91%)
Jul 01, 2008 4.811 5.053 4.801 5.000 564,269 +0.13(+2.59%)
Jun 30, 2008 4.908 4.961 4.830 4.874 807,040 -0.03(-0.59%)
Jun 27, 2008 4.869 5.019 4.854 4.903 1,148,003 +0.03(+0.70%)
Jun 26, 2008 4.806 4.898 4.752 4.869 734,679 +0.01(+0.30%)
Jun 25, 2008 4.733 4.971 4.733 4.854 761,173 +0.12(+2.56%)
Jun 24, 2008 4.733 4.830 4.684 4.733 471,629 -0.04(-0.91%)
Jun 23, 2008 4.791 4.830 4.660 4.777 593,612 +0.03(+0.72%)
Jun 20, 2008 4.563 4.815 4.563 4.743 553,215 +0.14(+2.95%)
Jun 19, 2008 4.563 4.612 4.519 4.607 299,686 +0.05(+1.06%)
Jun 18, 2008 4.563 4.587 4.495 4.558 478,040 -0.04(-0.95%)
Jun 17, 2008 4.427 4.626 4.388 4.602 197,862 +0.18(+4.06%)
Jun 16, 2008 4.335 4.481 4.306 4.422 312,973 +0.03(+0.77%)
Jun 13, 2008 4.481 4.481 4.335 4.388 325,376 -0.03(-0.66%)
Jun 12, 2008 4.374 4.500 4.369 4.417 329,301 +0.07(+1.56%)
Jun 11, 2008 4.442 4.451 4.330 4.349 327,179 -0.10(-2.18%)
Jun 10, 2008 4.437 4.490 4.427 4.447 299,309 -0.01(-0.22%)
Jun 09, 2008 4.519 4.597 4.442 4.456 317,037 -0.01(-0.22%)
Jun 06, 2008 4.592 4.592 4.434 4.466 252,570 -0.17(-3.56%)
Jun 05, 2008 4.718 4.718 4.592 4.631 485,847 -0.17(-3.64%)
Jun 04, 2008 4.913 4.976 4.733 4.806 699,860 -0.12(-2.37%)
Jun 03, 2008 4.854 4.932 4.767 4.922 368,901 +0.08(+1.60%)
Jun 02, 2008 5.073 5.073 4.728 4.845 400,018 -0.26(-5.13%)
May 30, 2008 5.160 5.170 4.990 5.107 258,499 -0.06(-1.13%)
May 29, 2008 5.029 5.189 4.990 5.165 377,691 +0.14(+2.80%)
May 28, 2008 4.990 5.053 4.966 5.024 377,502 +0.04(+0.88%)
May 27, 2008 4.854 5.000 4.825 4.980 290,317 +0.09(+1.89%)
May 26, 2008 4.811 4.932 4.733 4.888 0 +0.00(+0.00%)
May 23, 2008 4.811 4.932 4.733 4.888 208,624 +0.05(+1.00%)
May 22, 2008 4.777 4.854 4.777 4.840 225,555 +0.07(+1.42%)
May 21, 2008 4.558 4.888 4.558 4.772 342,963 +0.24(+5.25%)
May 20, 2008 4.597 4.612 4.432 4.534 239,565 -0.09(-1.99%)
May 19, 2008 4.777 4.854 4.602 4.626 269,858 -0.14(-2.95%)
May 16, 2008 4.786 4.830 4.646 4.767 388,125 -0.02(-0.51%)
May 15, 2008 4.626 4.854 4.519 4.791 237,089 +0.15(+3.13%)
May 14, 2008 4.704 4.830 4.641 4.646 211,827 -0.06(-1.34%)
May 13, 2008 4.675 4.781 4.563 4.709 251,320 +0.04(+0.94%)
May 12, 2008 4.277 4.718 4.243 4.665 341,717 +0.39(+9.20%)
May 09, 2008 4.281 4.383 4.252 4.272 86,521 -0.04(-1.01%)
May 08, 2008 4.456 4.476 4.306 4.315 194,484 -0.16(-3.58%)
May 07, 2008 4.772 4.772 4.427 4.476 267,248 -0.30(-6.21%)
May 06, 2008 4.616 4.951 4.616 4.772 397,103 +0.12(+2.61%)
May 05, 2008 4.621 4.747 4.592 4.650 245,947 +0.02(+0.52%)
May 02, 2008 4.641 4.738 4.481 4.626 444,226 +0.02(+0.53%)
May 01, 2008 4.636 4.951 4.563 4.602 856,366 +0.17(+3.83%)
Apr 30, 2008 4.519 4.558 4.388 4.432 199,963 -0.07(-1.51%)
Apr 29, 2008 4.539 4.573 4.432 4.500 82,749 -0.04(-0.86%)
Apr 28, 2008 4.490 4.607 4.413 4.539 79,867 +0.03(+0.75%)
Apr 25, 2008 4.485 4.553 4.335 4.505 120,567 +0.02(+0.43%)
Apr 24, 2008 4.490 4.524 4.340 4.485 395,978 +0.04(+0.98%)
Apr 23, 2008 4.374 4.500 4.311 4.442 180,434 +0.08(+1.89%)
Apr 22, 2008 4.422 4.451 4.257 4.359 255,757 -0.09(-1.97%)
Apr 21, 2008 4.393 4.481 4.383 4.447 171,807 +0.01(+0.22%)
Apr 18, 2008 4.456 4.500 4.374 4.437 276,041 -0.00(-0.11%)
Apr 17, 2008 4.471 4.481 4.364 4.442 269,716 -0.04(-0.87%)
Apr 16, 2008 4.442 4.505 4.422 4.481 217,412 +0.07(+1.65%)
Apr 15, 2008 4.529 4.529 4.398 4.408 264,694 -0.11(-2.47%)
Apr 14, 2008 4.510 4.563 4.495 4.519 182,057 +0.00(+0.11%)
Apr 11, 2008 4.534 4.607 4.500 4.514 265,592 -0.08(-1.80%)
Apr 10, 2008 4.592 4.815 4.573 4.597 435,080 -0.00(-0.11%)
Apr 09, 2008 4.791 4.791 4.578 4.602 223,102 -0.20(-4.15%)
Apr 08, 2008 4.738 4.840 4.675 4.801 178,193 +0.03(+0.61%)
Apr 07, 2008 4.990 4.990 4.699 4.772 318,481 -0.19(-3.91%)
Apr 04, 2008 5.150 5.427 4.801 4.966 456,504 -0.25(-4.84%)
Apr 03, 2008 5.364 5.383 5.005 5.218 228,870 -0.20(-3.76%)
Apr 02, 2008 5.320 5.437 5.155 5.422 350,206 +0.08(+1.55%)
Apr 01, 2008 5.213 5.349 5.209 5.340 328,988 +0.17(+3.38%)
Mar 31, 2008 5.116 5.291 5.112 5.165 351,092 +0.03(+0.66%)
Mar 28, 2008 5.019 5.252 4.956 5.131 339,990 +0.10(+1.93%)
Mar 27, 2008 5.354 5.354 5.010 5.034 197,969 -0.31(-5.73%)
Mar 26, 2008 5.335 5.340 5.155 5.340 299,117 +0.00(+0.00%)
Mar 25, 2008 5.349 5.413 5.068 5.340 350,824 -0.08(-1.43%)
Mar 24, 2008 4.947 5.417 4.835 5.417 489,341 +0.57(+11.71%)
Mar 21, 2008 4.815 4.985 4.781 4.849 946,793 +0.00(+0.00%)
Mar 20, 2008 4.815 4.985 4.781 4.849 946,793 +0.05(+1.01%)
Mar 19, 2008 4.961 4.961 4.801 4.801 190,965 -0.07(-1.49%)
Mar 18, 2008 4.699 4.927 4.680 4.874 410,153 +0.30(+6.47%)
Mar 17, 2008 4.422 4.723 4.374 4.578 190,553 +0.03(+0.75%)
Mar 14, 2008 4.709 4.743 4.495 4.544 393,673 -0.13(-2.70%)
Mar 13, 2008 4.500 4.830 4.437 4.670 623,161 +0.10(+2.12%)
Mar 12, 2008 4.893 4.976 4.505 4.573 400,749 -0.24(-4.94%)
Mar 11, 2008 4.709 4.927 4.684 4.811 353,502 +0.21(+4.54%)
Mar 10, 2008 4.529 4.709 4.471 4.602 394,909 +0.12(+2.60%)
Mar 07, 2008 4.413 4.670 4.388 4.485 266,362 +0.03(+0.65%)
Mar 06, 2008 4.670 4.699 4.325 4.456 457,946 -0.23(-4.97%)
Mar 05, 2008 4.665 4.728 4.534 4.689 383,373 +0.04(+0.83%)
Mar 04, 2008 4.548 4.738 4.505 4.650 289,641 +0.05(+1.05%)
Mar 03, 2008 4.757 4.815 4.490 4.602 682,902 -0.17(-3.46%)
Feb 29, 2008 4.772 4.976 4.670 4.767 748,385 -0.10(-2.00%)
Feb 28, 2008 4.815 4.976 4.699 4.864 1,012,302 +0.00(+0.10%)
Feb 27, 2008 4.859 5.000 4.781 4.859 389,676 -0.06(-1.28%)
Feb 26, 2008 4.942 5.048 4.913 4.922 463,714 -0.06(-1.17%)
Feb 25, 2008 4.786 4.985 4.704 4.980 436,668 +0.13(+2.60%)
Feb 22, 2008 4.709 5.068 4.709 4.854 1,117,570 +0.43(+9.65%)
Feb 21, 2008 4.825 4.854 4.422 4.427 332,490 -0.37(-7.69%)
Feb 20, 2008 4.369 4.796 4.369 4.796 196,321 +0.41(+9.41%)
Feb 19, 2008 4.592 4.597 4.369 4.383 186,021 -0.13(-2.80%)
Feb 18, 2008 4.534 4.626 4.466 4.510 0 +0.00(+0.00%)
Feb 15, 2008 4.534 4.626 4.466 4.510 176,339 -0.05(-1.07%)
Feb 14, 2008 4.859 4.859 4.466 4.558 276,663 -0.29(-5.91%)
Feb 13, 2008 4.849 4.947 4.806 4.845 257,504 +0.05(+1.01%)
Feb 12, 2008 4.728 4.883 4.723 4.796 318,069 +0.08(+1.75%)
Feb 11, 2008 4.466 4.869 4.398 4.713 405,209 +0.27(+6.00%)
Feb 08, 2008 4.500 4.694 4.349 4.447 334,344 -0.09(-1.93%)
Feb 07, 2008 4.413 4.636 4.325 4.534 716,893 +0.10(+2.30%)
Feb 06, 2008 4.650 4.699 4.417 4.432 371,012 -0.17(-3.59%)
Feb 05, 2008 4.670 4.791 4.578 4.597 264,787 -0.17(-3.66%)
Feb 04, 2008 4.835 4.937 4.723 4.772 179,532 -0.07(-1.40%)
Feb 01, 2008 4.913 4.976 4.602 4.840 489,877 -0.13(-2.54%)
Jan 31, 2008 4.612 4.995 4.534 4.966 372,042 +0.28(+6.01%)
Jan 30, 2008 4.961 4.961 4.660 4.684 373,484 -0.32(-6.40%)
Jan 29, 2008 4.718 5.005 4.612 5.005 568,364 +0.32(+6.84%)
Jan 28, 2008 4.670 4.791 4.490 4.684 414,273 +0.02(+0.52%)
Jan 25, 2008 4.801 4.937 4.553 4.660 337,236 -0.06(-1.34%)
Jan 24, 2008 5.000 5.097 4.704 4.723 577,533 -0.34(-6.80%)
Jan 23, 2008 4.427 5.112 4.252 5.068 1,049,224 +0.54(+12.02%)
Jan 22, 2008 3.956 4.597 3.908 4.524 630,031 +0.40(+9.65%)
Jan 21, 2008 4.107 4.267 4.010 4.126 0 +0.00(+0.00%)
Jan 18, 2008 4.107 4.267 4.010 4.126 425,397 +0.07(+1.80%)
Jan 17, 2008 4.281 4.301 4.044 4.053 341,966 -0.22(-5.22%)
Jan 16, 2008 3.922 4.447 3.922 4.277 397,999 +0.34(+8.63%)
Jan 15, 2008 4.078 4.078 3.922 3.937 358,446 -0.16(-3.91%)
Jan 14, 2008 4.126 4.180 4.039 4.097 767,570 +0.05(+1.20%)
Jan 11, 2008 4.063 4.155 3.932 4.048 471,542 -0.05(-1.30%)
Jan 10, 2008 3.646 4.296 3.500 4.102 945,625 +0.42(+11.48%)
Jan 09, 2008 3.932 3.985 3.607 3.680 1,066,043 -0.25(-6.42%)
Jan 08, 2008 4.005 4.150 3.932 3.932 573,139 -0.07(-1.70%)
Jan 07, 2008 3.815 4.000 3.811 4.000 554,150 +0.19(+5.10%)
Jan 04, 2008 3.748 3.942 3.748 3.806 1,669,984 -0.14(-3.45%)
Jan 03, 2008 4.112 4.112 3.942 3.942 416,261 -0.10(-2.52%)
Jan 02, 2008 4.325 4.369 4.044 4.044 334,550 -0.32(-7.34%)
Jan 01, 2008 4.534 4.573 4.247 4.364 0 +0.00(+0.00%)
Dec 31, 2007 4.534 4.573 4.247 4.364 491,352 -0.18(-4.06%)
Dec 28, 2007 4.471 4.713 4.471 4.548 339,082 +0.09(+2.07%)
Dec 27, 2007 4.743 4.762 4.432 4.456 201,883 -0.29(-6.04%)
Dec 26, 2007 4.869 4.913 4.519 4.743 363,802 -0.15(-3.08%)
Dec 24, 2007 4.956 5.073 4.864 4.893 126,076 -0.12(-2.42%)
Dec 21, 2007 4.563 5.014 4.524 5.014 1,087,082 +0.52(+11.68%)
Dec 20, 2007 4.524 4.592 4.379 4.490 708,401 +0.02(+0.43%)
Dec 19, 2007 4.325 4.495 4.325 4.471 356,077 +0.15(+3.37%)
Dec 18, 2007 4.092 4.340 4.078 4.325 455,474 +0.25(+6.20%)
Dec 17, 2007 4.010 4.150 4.010 4.073 360,712 +0.07(+1.82%)
Dec 14, 2007 3.966 4.073 3.966 4.000 365,864 -0.06(-1.55%)
Dec 13, 2007 4.107 4.107 3.971 4.063 286,139 -0.09(-2.22%)
Dec 12, 2007 4.102 4.214 4.034 4.155 281,401 +0.14(+3.38%)
Dec 11, 2007 4.180 4.330 3.966 4.019 320,335 -0.22(-5.15%)
Dec 10, 2007 4.053 4.330 4.029 4.238 390,171 +0.17(+4.05%)
Dec 07, 2007 4.000 4.092 3.990 4.073 260,594 +0.02(+0.60%)
Dec 06, 2007 4.034 4.121 3.883 4.048 350,412 -0.02(-0.48%)
Dec 05, 2007 4.078 4.078 4.005 4.068 265,538 +0.05(+1.33%)
Dec 04, 2007 3.908 4.034 3.888 4.014 509,035 +0.11(+2.73%)
Dec 03, 2007 4.131 4.180 3.898 3.908 521,807 -0.22(-5.29%)
Nov 30, 2007 4.136 4.199 4.116 4.126 431,578 +0.01(+0.24%)
Nov 29, 2007 4.189 4.218 4.082 4.116 402,943 -0.07(-1.62%)
Nov 28, 2007 4.170 4.262 4.126 4.184 402,943 +0.05(+1.17%)
Nov 27, 2007 4.131 4.204 4.102 4.136 271,101 +0.00(+0.12%)
Nov 26, 2007 4.301 4.369 4.116 4.131 412,831 -0.15(-3.41%)
Nov 23, 2007 4.131 4.442 4.116 4.277 308,593 +0.19(+4.63%)
Nov 21, 2007 4.437 4.437 4.087 4.087 830,195 -0.36(-8.08%)
Nov 20, 2007 4.587 4.587 4.184 4.447 635,935 -0.15(-3.27%)
Nov 19, 2007 4.723 4.806 4.534 4.597 451,669 -0.19(-3.96%)
Nov 16, 2007 5.039 5.039 4.752 4.786 480,594 -0.14(-2.86%)
Nov 15, 2007 4.757 5.063 4.743 4.927 648,500 +0.08(+1.70%)
Nov 14, 2007 4.961 5.029 4.767 4.845 635,315 -0.18(-3.67%)
Nov 13, 2007 4.781 5.029 4.471 5.029 1,023,839 +0.28(+5.82%)
Nov 12, 2007 4.165 4.893 4.112 4.752 884,992 +0.57(+13.71%)
Nov 09, 2007 3.981 4.180 3.917 4.180 338,052 +0.13(+3.11%)
Nov 08, 2007 3.888 4.112 3.859 4.053 405,621 +0.19(+5.03%)
Nov 07, 2007 3.908 3.947 3.859 3.859 288,405 -0.09(-2.33%)
Nov 06, 2007 3.893 3.956 3.811 3.951 297,881 +0.06(+1.50%)
Nov 05, 2007 3.908 3.956 3.767 3.893 677,546 -0.02(-0.62%)
Nov 02, 2007 4.029 4.175 3.883 3.917 1,217,276 -0.09(-2.18%)
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.