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

Harbor Custom Development Inc WT (NQ: HCDIZ )

N/A UNCHANGED
Last Price Updated: 3:29 PM EST, Dec 20, 2023 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 (%)
Nov 30, 2022 1.600 1.674 1.598 1.600 6,474 +0.00(+0.00%)
Nov 29, 2022 1.684 1.798 1.600 1.600 5,485 -0.05(-3.03%)
Nov 28, 2022 1.650 1.650 1.650 1.650 1,250 +0.03(+2.10%)
Nov 25, 2022 1.660 1.660 1.602 1.616 2,425 -0.06(-3.46%)
Nov 23, 2022 1.638 1.676 1.600 1.674 980 -0.02(-1.18%)
Nov 22, 2022 1.694 1.694 1.668 1.694 200 -0.00(-0.12%)
Nov 21, 2022 1.664 1.700 1.664 1.696 77 -0.10(-5.78%)
Nov 18, 2022 1.800 1.800 1.622 1.800 27,520 +0.02(+1.24%)
Nov 17, 2022 1.626 1.780 1.626 1.778 3,887 +0.01(+0.45%)
Nov 16, 2022 1.800 1.800 1.680 1.770 11,969 -0.13(-6.94%)
Nov 15, 2022 2.196 2.198 1.882 1.902 4,559 -0.21(-9.86%)
Nov 14, 2022 3.196 3.198 1.746 2.110 2,669 -1.09(-34.06%)
Nov 11, 2022 3.042 3.200 2.888 3.200 352 -0.04(-1.36%)
Nov 10, 2022 3.200 3.244 3.200 3.244 217 -0.15(-4.53%)
Nov 09, 2022 3.398 3.398 3.398 3.398 109 -0.00(-0.06%)
Nov 08, 2022 3.400 3.400 3.400 3.400 50 -0.00(-0.06%)
Nov 07, 2022 3.400 3.402 3.400 3.402 34 -0.20(-5.50%)
Nov 04, 2022 3.600 3.600 3.600 3.600 50 +0.10(+2.80%)
Nov 02, 2022 3.502 0 -0.30(-7.79%)
Oct 31, 2022 3.798 0 +0.00(+0.05%)
Oct 28, 2022 3.796 3.796 3.796 3.796 1,007 +0.11(+2.98%)
Oct 27, 2022 3.600 3.686 3.600 3.686 1,050 -0.11(-3.00%)
Oct 26, 2022 3.800 3.800 3.800 3.800 1,350 +0.20(+5.56%)
Oct 21, 2022 3.600 0 +0.00(+0.00%)
Oct 20, 2022 3.580 3.600 3.580 3.600 233 +0.02(+0.56%)
Oct 19, 2022 3.580 3.580 3.580 3.580 20 +0.08(+2.29%)
Oct 18, 2022 3.640 3.660 3.500 3.500 305 +0.06(+1.69%)
Oct 14, 2022 3.442 0 -0.16(-4.34%)
Oct 13, 2022 3.600 3.600 3.500 3.598 625 -0.00(-0.06%)
Oct 12, 2022 3.902 3.902 3.202 3.600 3,344 -0.30(-7.74%)
Oct 11, 2022 3.902 3.902 3.902 3.902 58 -0.10(-2.40%)
Oct 10, 2022 3.998 3.998 3.998 3.998 25 +0.20(+5.16%)
Oct 07, 2022 3.998 3.998 3.802 3.802 246 -0.19(-4.85%)
Oct 06, 2022 3.998 4.000 3.602 3.996 1,125 +0.20(+5.21%)
Oct 05, 2022 3.794 3.798 3.794 3.798 200 +0.20(+5.50%)
Oct 04, 2022 3.796 3.796 3.600 3.600 98 +0.10(+2.80%)
Sep 30, 2022 3.502 0 -0.10(-2.67%)
Sep 29, 2022 3.796 3.796 1.652 3.598 9,307 -0.20(-5.22%)
Sep 28, 2022 4.000 4.000 3.500 3.796 14,304 -0.00(-0.11%)
Sep 27, 2022 3.996 3.996 3.578 3.800 142 -0.20(-5.00%)
Sep 26, 2022 4.200 4.200 3.102 4.000 4,170 -0.40(-9.01%)
Sep 23, 2022 4.396 4.396 4.396 4.396 7 +0.45(+11.35%)
Sep 22, 2022 4.794 4.998 3.524 3.948 1,423 -0.85(-17.75%)
Sep 21, 2022 5.000 5.000 4.800 4.800 3,371 -0.20(-4.00%)
Sep 20, 2022 4.800 5.000 4.800 5.000 48 +0.00(+0.04%)
Sep 19, 2022 5.000 5.002 4.800 4.998 1,335 +0.00(+0.00%)
Sep 16, 2022 5.000 5.000 4.902 4.998 556 +0.00(+0.00%)
Sep 15, 2022 5.400 5.800 4.994 4.998 4,322 -0.50(-9.13%)
Sep 14, 2022 6.000 6.002 5.402 5.500 8,299 -0.90(-14.06%)
Sep 13, 2022 6.800 6.800 6.154 6.400 37 +0.00(+0.00%)
Sep 12, 2022 5.998 6.900 5.998 6.400 1,308 +0.71(+12.56%)
Sep 09, 2022 5.900 5.900 5.590 5.686 1,561 -0.11(-1.90%)
Sep 08, 2022 5.900 6.360 5.766 5.796 2,309 -0.15(-2.59%)
Sep 07, 2022 5.854 5.950 5.854 5.950 24 -0.05(-0.83%)
Sep 06, 2022 5.976 6.000 5.976 6.000 28 -0.20(-3.16%)
Sep 02, 2022 5.804 7.000 5.802 6.196 515 -0.00(-0.06%)
Sep 01, 2022 5.838 6.374 5.802 6.200 2,403 -0.20(-3.13%)
Aug 31, 2022 6.398 6.400 6.386 6.400 601 +0.00(+0.00%)
Aug 30, 2022 6.050 6.400 6.050 6.400 10 -0.15(-2.29%)
Aug 29, 2022 6.000 6.552 6.000 6.550 1,014 -0.25(-3.65%)
Aug 26, 2022 6.796 6.800 6.796 6.798 271 +0.00(+0.03%)
Aug 25, 2022 6.000 6.996 6.000 6.796 505 -0.12(-1.71%)
Aug 24, 2022 7.000 7.000 6.600 6.914 3,183 -0.09(-1.23%)
Aug 23, 2022 6.598 7.000 6.598 7.000 606 +0.40(+6.12%)
Aug 22, 2022 6.962 7.194 6.528 6.596 5,429 -0.40(-5.77%)
Aug 19, 2022 6.832 7.000 6.832 7.000 171 +0.01(+0.17%)
Aug 18, 2022 6.988 6.988 6.988 6.988 31 -0.01(-0.14%)
Aug 17, 2022 6.998 7.000 6.998 6.998 583 -0.00(-0.03%)
Aug 16, 2022 7.132 7.196 6.832 7.000 2,217 -0.20(-2.78%)
Aug 15, 2022 7.402 7.402 7.118 7.200 1,041 -0.40(-5.26%)
Aug 12, 2022 9.060 9.060 7.122 7.600 2,395 +0.20(+2.70%)
Aug 11, 2022 7.202 7.410 7.200 7.400 3,082 +0.24(+3.32%)
Aug 10, 2022 7.162 7.202 7.124 7.162 171 -0.04(-0.56%)
Aug 09, 2022 7.202 7.202 7.202 7.202 30 +0.00(+0.03%)
Aug 08, 2022 7.398 7.398 7.162 7.200 576 -0.17(-2.33%)
Aug 05, 2022 7.300 7.400 7.202 7.372 186 +0.07(+0.99%)
Aug 04, 2022 7.366 7.400 7.104 7.300 1,308 -0.07(-0.92%)
Aug 03, 2022 7.400 7.400 7.368 7.368 26 -0.03(-0.43%)
Aug 02, 2022 7.596 7.596 7.334 7.400 1,182 -0.06(-0.83%)
Aug 01, 2022 7.400 7.600 7.202 7.462 427 +0.21(+2.90%)
Jul 27, 2022 7.252 0 +0.05(+0.64%)
Jul 26, 2022 7.482 7.520 7.206 7.206 808 -0.59(-7.59%)
Jul 25, 2022 7.478 7.998 7.478 7.798 178 -0.00(-0.03%)
Jul 22, 2022 7.612 7.800 7.604 7.800 287 +0.00(+0.03%)
Jul 20, 2022 7.798 0 -0.00(-0.03%)
Jul 19, 2022 7.800 7.800 7.630 7.800 1,451 +0.06(+0.83%)
Jul 18, 2022 7.962 7.962 7.672 7.736 431 -0.06(-0.80%)
Jul 15, 2022 8.200 8.200 7.630 7.798 1,328 +0.03(+0.41%)
Jul 14, 2022 7.780 7.800 7.630 7.766 1,609 +0.07(+0.86%)
Jul 13, 2022 7.800 7.800 7.654 7.700 362 +0.05(+0.63%)
Jul 12, 2022 7.454 7.652 7.454 7.652 75 +0.01(+0.08%)
Jul 11, 2022 7.992 7.992 7.646 7.646 39 -0.15(-1.97%)
Jul 08, 2022 8.000 8.524 7.450 7.800 1,818 +0.00(+0.00%)
Jul 07, 2022 7.442 7.968 7.442 7.800 164 +0.00(+0.00%)
Jul 06, 2022 7.500 8.458 7.442 7.800 338 +0.20(+2.63%)
Jul 05, 2022 7.446 7.600 7.442 7.600 270 -0.05(-0.63%)
Jul 01, 2022 7.822 8.596 7.438 7.648 267 +0.15(+1.97%)
Jun 30, 2022 7.580 7.580 7.438 7.500 193 -0.04(-0.53%)
Jun 29, 2022 7.696 9.796 7.446 7.540 2,435 -0.30(-3.83%)
Jun 28, 2022 7.798 7.882 7.500 7.840 3,106 +0.04(+0.51%)
Jun 27, 2022 7.752 7.992 7.750 7.800 85 +0.00(+0.00%)
Jun 24, 2022 7.802 7.872 7.800 7.800 117 +0.00(+0.00%)
Jun 23, 2022 7.998 7.998 7.412 7.800 827 -0.10(-1.27%)
Jun 22, 2022 7.800 7.902 7.800 7.900 142 +0.10(+1.28%)
Jun 21, 2022 7.602 7.998 7.602 7.800 238 -0.20(-2.50%)
Jun 17, 2022 8.000 8.000 7.602 8.000 458 +0.00(+0.00%)
Jun 16, 2022 7.204 8.198 7.204 8.000 140 -0.30(-3.57%)
Jun 15, 2022 7.804 9.790 7.604 8.296 212 +0.30(+3.73%)
Jun 14, 2022 8.000 8.296 7.574 7.998 1,810 -0.02(-0.30%)
Jun 13, 2022 7.612 8.026 7.612 8.022 392 +0.02(+0.30%)
Jun 10, 2022 8.310 8.312 6.462 7.998 4,586 -0.57(-6.61%)
Jun 08, 2022 8.564 2 +0.06(+0.75%)
Jun 07, 2022 8.662 9.000 8.500 8.500 50 +0.00(+0.00%)
Jun 06, 2022 8.654 8.658 8.316 8.500 92 +0.00(+0.00%)
Jun 03, 2022 8.652 8.652 8.500 8.500 26 +0.30(+3.66%)
Jun 02, 2022 8.632 9.000 7.802 8.200 2,634 -0.43(-5.00%)
Jun 01, 2022 8.622 9.000 8.258 8.632 131 -0.37(-4.09%)
May 31, 2022 10.60 10.60 8.416 9.000 283 -0.04(-0.49%)
May 27, 2022 8.200 10.70 7.800 9.044 200 +0.28(+3.22%)
May 26, 2022 11.40 11.40 8.758 8.762 148 -0.24(-2.64%)
May 25, 2022 10.60 10.60 8.202 9.000 57 +0.40(+4.65%)
May 24, 2022 10.61 10.61 8.222 8.600 53 +0.00(+0.00%)
May 23, 2022 10.50 10.50 8.002 8.600 704 -0.20(-2.27%)
May 20, 2022 9.012 9.060 8.800 8.800 77 +0.00(+0.00%)
May 19, 2022 8.350 8.900 8.350 8.800 75 -0.10(-1.12%)
May 18, 2022 9.000 9.000 8.412 8.900 1,500 +0.24(+2.77%)
May 17, 2022 8.994 8.994 8.430 8.660 139 +0.45(+5.46%)
May 16, 2022 8.402 8.650 8.206 8.212 65 +0.51(+6.59%)
May 13, 2022 8.150 8.150 7.600 7.704 2,016 -0.26(-3.31%)
May 12, 2022 7.802 9.148 7.600 7.968 438 -0.64(-7.48%)
May 11, 2022 9.700 9.998 5.000 8.612 2,040 -1.29(-12.99%)
May 10, 2022 9.898 9.900 8.934 9.898 243 +0.00(+0.00%)
May 09, 2022 9.204 10.99 9.000 9.898 1,270 -1.10(-10.02%)
May 06, 2022 11.20 11.20 9.800 11.00 782 -0.20(-1.75%)
May 05, 2022 10.40 11.20 9.404 11.20 15,629 +1.40(+14.24%)
May 04, 2022 10.00 10.38 9.000 9.800 11,260 -0.61(-5.82%)
May 03, 2022 16.00 16.00 9.744 10.41 25,451 -0.79(-7.09%)
May 02, 2022 9.502 11.30 9.502 11.20 20,648 +1.90(+20.40%)
Apr 29, 2022 9.160 10.40 8.802 9.302 10,601 +0.30(+3.36%)
Apr 28, 2022 8.262 9.216 8.262 9.000 2,234 +0.34(+3.95%)
Apr 27, 2022 8.800 8.800 8.402 8.658 1,641 -0.54(-5.89%)
Apr 26, 2022 8.802 9.496 8.600 9.200 2,691 -0.30(-3.14%)
Apr 25, 2022 8.000 9.498 7.520 9.498 1,540 +0.50(+5.53%)
Apr 22, 2022 7.598 9.996 7.598 9.000 7,055 +1.82(+25.42%)
Apr 21, 2022 6.400 7.200 6.230 7.176 12,407 +0.78(+12.12%)
Apr 20, 2022 6.400 6.662 6.204 6.400 1,327 +0.00(+0.00%)
Apr 19, 2022 6.600 6.600 5.986 6.400 5,726 -0.20(-3.03%)
Apr 18, 2022 6.936 6.936 6.600 6.600 171 -0.19(-2.80%)
Apr 14, 2022 6.950 6.950 6.580 6.790 65 -0.16(-2.30%)
Apr 13, 2022 6.688 6.950 6.688 6.950 149 +0.25(+3.76%)
Apr 12, 2022 6.698 6.698 6.698 6.698 26 +0.12(+1.79%)
Apr 11, 2022 6.802 6.802 6.382 6.580 3,071 -0.66(-9.07%)
Apr 08, 2022 6.990 7.572 6.800 7.236 398 +0.04(+0.50%)
Apr 07, 2022 6.640 7.572 6.640 7.200 615 -0.25(-3.30%)
Apr 06, 2022 7.108 7.446 7.108 7.446 62 +0.16(+2.20%)
Apr 05, 2022 7.000 7.574 6.812 7.286 1,818 -0.11(-1.51%)
Apr 04, 2022 7.286 7.398 7.198 7.398 31 +0.00(+0.00%)
Mar 31, 2022 7.398 1 +0.00(+0.00%)
Mar 30, 2022 7.286 7.400 7.000 7.398 655 +0.16(+2.18%)
Mar 29, 2022 7.150 7.578 6.750 7.240 133 +0.04(+0.56%)
Mar 28, 2022 7.500 7.502 6.600 7.200 2,703 -0.30(-4.00%)
Mar 25, 2022 7.752 7.752 7.500 7.500 449 -0.06(-0.74%)
Mar 24, 2022 8.000 8.000 7.120 7.556 2,963 -0.34(-4.35%)
Mar 23, 2022 7.998 7.998 7.602 7.900 187 -0.10(-1.20%)
Mar 22, 2022 7.998 7.998 7.996 7.996 33 +0.39(+5.18%)
Mar 21, 2022 7.998 7.998 7.400 7.602 221 +0.00(+0.03%)
Mar 18, 2022 7.800 7.800 7.600 7.600 207 +0.26(+3.57%)
Mar 17, 2022 7.330 7.338 7.000 7.338 187 +0.00(+0.03%)
Mar 16, 2022 7.322 7.338 6.818 7.336 324 +0.32(+4.50%)
Mar 15, 2022 8.000 8.000 6.640 7.020 5,800 -0.28(-3.84%)
Mar 14, 2022 9.660 9.660 7.000 7.300 271 -0.28(-3.64%)
Mar 11, 2022 7.900 7.900 7.390 7.576 193 +0.24(+3.33%)
Mar 10, 2022 6.800 7.340 6.786 7.332 1,307 +0.53(+7.82%)
Mar 09, 2022 6.740 6.800 6.740 6.800 478 +0.12(+1.77%)
Mar 08, 2022 6.800 6.800 6.682 6.682 347 -0.07(-1.01%)
Mar 07, 2022 6.800 6.800 6.702 6.750 1,181 +0.06(+0.93%)
Mar 04, 2022 7.300 7.300 6.682 6.688 3,060 -0.49(-6.85%)
Mar 03, 2022 6.860 7.360 6.860 7.180 192 +0.06(+0.90%)
Mar 02, 2022 7.242 7.242 6.980 7.116 658 -0.28(-3.84%)
Mar 01, 2022 6.998 7.400 6.840 7.400 348 +0.44(+6.32%)
Feb 28, 2022 7.018 7.140 6.800 6.960 167 +0.05(+0.69%)
Feb 25, 2022 7.000 7.000 6.824 6.912 1,866 -0.01(-0.17%)
Feb 24, 2022 7.400 7.438 6.820 6.924 2,260 -0.44(-6.03%)
Feb 23, 2022 7.400 7.612 7.368 7.368 284 -0.44(-5.59%)
Feb 22, 2022 7.276 7.926 7.276 7.804 945 +0.00(+0.05%)
Feb 18, 2022 7.800 0 +0.00(+0.00%)
Feb 17, 2022 8.050 8.050 7.274 7.800 1,680 -0.05(-0.64%)
Feb 16, 2022 7.876 8.076 7.800 7.850 1,371 -0.15(-1.90%)
Feb 15, 2022 8.180 8.244 8.000 8.002 3,535 -0.00(-0.02%)
Feb 14, 2022 10.84 10.84 8.002 8.004 6,927 -0.68(-7.79%)
Feb 11, 2022 11.30 11.30 8.680 8.680 2,140 -1.12(-11.43%)
Feb 10, 2022 11.49 11.49 9.706 9.800 552 -0.19(-1.94%)
Feb 09, 2022 9.966 9.998 9.934 9.994 306 -0.01(-0.06%)
Feb 08, 2022 11.49 11.49 9.972 10.00 325 +0.00(+0.02%)
Feb 07, 2022 11.50 11.50 9.972 9.998 285 -0.00(-0.02%)
Feb 04, 2022 11.88 13.00 9.994 10.00 1,056 -1.01(-9.19%)
Feb 03, 2022 10.38 11.34 11.01 398 +0.63(+6.09%)
Feb 02, 2022 10.38 10.76 9.998 10.38 168 +0.38(+3.80%)
Feb 01, 2022 9.400 10.38 9.170 10.00 1,556 +0.00(+0.00%)
Jan 31, 2022 10.76 8.410 10.00 844 +1.00(+11.11%)
Jan 28, 2022 9.544 9.544 8.000 9.000 334 +0.34(+3.88%)
Jan 27, 2022 8.860 9.000 8.664 8.664 657 -0.34(-3.73%)
Jan 26, 2022 9.400 9.598 8.648 9.000 600 -0.39(-4.19%)
Jan 25, 2022 8.000 9.598 8.000 9.394 190 -0.41(-4.14%)
Jan 24, 2022 9.222 9.800 7.950 9.800 12,451 +0.58(+6.27%)
Jan 21, 2022 9.600 9.600 9.210 9.222 798 -0.11(-1.14%)
Jan 20, 2022 9.600 9.998 9.328 9.328 751 -0.14(-1.46%)
Jan 19, 2022 9.912 9.912 9.400 9.466 135 -0.33(-3.41%)
Jan 18, 2022 10.00 10.06 9.330 9.800 1,489 -0.40(-3.92%)
Jan 14, 2022 10.20 0 -0.18(-1.75%)
Jan 13, 2022 10.34 10.38 9.604 10.38 5,414 +0.46(+4.66%)
Jan 12, 2022 10.81 11.31 9.200 9.920 1,337 -1.07(-9.72%)
Jan 11, 2022 11.64 11.64 10.66 10.99 1,948 -0.29(-2.55%)
Jan 10, 2022 12.00 12.00 11.27 11.28 310 -0.12(-1.09%)
Jan 07, 2022 12.06 12.11 11.27 11.40 751 -0.65(-5.43%)
Jan 06, 2022 12.80 14.49 12.00 12.05 3,409 -0.73(-5.68%)
Jan 05, 2022 12.64 13.00 12.07 12.78 412 -0.22(-1.69%)
Jan 04, 2022 14.20 14.20 12.04 13.00 1,179 -0.60(-4.41%)
Jan 03, 2022 15.40 18.70 13.00 13.60 2,402 -1.80(-11.69%)
Dec 31, 2021 14.20 15.40 14.20 15.40 525 +0.40(+2.68%)
Dec 29, 2021 15.00 15.00 15.00 5 -0.60(-3.85%)
Dec 28, 2021 15.60 15.94 12.02 15.60 3,580 +0.10(+0.63%)
Dec 27, 2021 15.20 15.80 15.20 15.50 119 -0.30(-1.90%)
Dec 23, 2021 15.00 15.80 14.25 15.80 561 +0.05(+0.32%)
Dec 22, 2021 15.80 15.80 15.20 15.75 353 +0.95(+6.40%)
Dec 21, 2021 14.80 14.80 14.80 14.80 20 +0.00(+0.01%)
Dec 20, 2021 14.00 14.80 14.00 14.80 1,408 -0.20(-1.33%)
Dec 17, 2021 14.80 15.00 13.72 15.00 325 +0.00(+0.03%)
Dec 16, 2021 15.00 15.00 14.60 15.00 261 -0.00(-0.01%)
Dec 15, 2021 15.00 15.40 11.52 15.00 749 -0.00(-0.01%)
Dec 14, 2021 15.20 15.40 15.00 15.00 1,950 -0.20(-1.32%)
Dec 13, 2021 15.80 15.80 15.00 15.20 3,882 -0.56(-3.53%)
Dec 10, 2021 15.53 16.00 15.50 15.76 1,198 -0.24(-1.52%)
Dec 09, 2021 15.18 16.60 15.18 16.00 1,273 +0.00(+0.01%)
Dec 08, 2021 16.90 17.22 15.60 16.00 4,343 -0.20(-1.25%)
Dec 07, 2021 16.60 17.30 16.00 16.20 11,338 -0.10(-0.61%)
Dec 06, 2021 17.20 17.20 16.00 16.30 3,591 -1.30(-7.39%)
Dec 03, 2021 16.20 17.60 16.00 17.60 1,635 -0.20(-1.13%)
Dec 02, 2021 17.96 18.40 17.60 17.80 3,515 +1.11(+6.62%)
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.