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 -0.19 (-0.67%)
Official Closing 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 (%)
Dec 31, 2004 8.441 8.873 8.355 8.873 217,045 +0.41(+4.82%)
Dec 30, 2004 8.480 8.561 8.317 8.465 83,398 -0.01(-0.17%)
Dec 29, 2004 8.432 8.547 8.393 8.480 106,542 +0.06(+0.68%)
Dec 28, 2004 8.317 8.633 8.317 8.422 101,538 +0.11(+1.33%)
Dec 27, 2004 8.326 8.470 8.312 8.312 188,690 +0.01(+0.17%)
Dec 23, 2004 8.250 8.345 8.230 8.297 141,152 +0.02(+0.23%)
Dec 22, 2004 7.962 8.556 7.914 8.278 717,230 +0.00(+0.06%)
Dec 21, 2004 8.154 8.345 8.154 8.273 172,010 +0.12(+1.41%)
Dec 20, 2004 8.398 8.417 8.130 8.158 179,516 -0.24(-2.86%)
Dec 17, 2004 8.600 8.628 8.384 8.398 93,198 -0.20(-2.29%)
Dec 16, 2004 8.676 8.676 8.532 8.595 68,595 -0.08(-0.94%)
Dec 15, 2004 8.849 8.873 8.585 8.676 183,060 -0.20(-2.22%)
Dec 14, 2004 8.441 8.955 8.432 8.873 219,130 +0.46(+5.47%)
Dec 13, 2004 8.523 8.547 8.288 8.413 215,169 -0.12(-1.35%)
Dec 10, 2004 8.528 8.537 8.408 8.528 109,669 -0.05(-0.56%)
Dec 09, 2004 8.508 8.705 8.393 8.576 201,408 +0.07(+0.79%)
Dec 08, 2004 8.422 8.652 8.422 8.508 287,517 +0.08(+0.97%)
Dec 07, 2004 9.017 9.041 8.417 8.427 557,938 -0.65(-7.18%)
Dec 06, 2004 8.921 9.089 8.873 9.079 935,944 +0.20(+2.27%)
Dec 03, 2004 9.463 9.521 8.863 8.878 1,720,103 -0.73(-7.63%)
Dec 02, 2004 10.03 10.10 9.544 9.612 254,575 -0.42(-4.21%)
Dec 01, 2004 9.664 10.03 9.645 10.03 549,390 +0.37(+3.82%)
Nov 30, 2004 9.497 9.664 9.401 9.664 332,553 +0.18(+1.92%)
Nov 29, 2004 9.573 9.616 9.353 9.482 181,392 -0.09(-0.95%)
Nov 26, 2004 9.688 9.712 9.530 9.573 33,985 -0.13(-1.38%)
Nov 24, 2004 9.559 9.717 9.473 9.708 250,822 +0.16(+1.71%)
Nov 23, 2004 9.664 9.693 9.468 9.544 221,632 -0.14(-1.49%)
Nov 22, 2004 9.516 9.751 9.497 9.688 135,940 +0.17(+1.81%)
Nov 19, 2004 9.688 9.712 9.516 9.516 378,422 -0.22(-2.22%)
Nov 18, 2004 9.765 9.813 9.688 9.732 224,343 -0.03(-0.29%)
Nov 17, 2004 9.760 9.962 9.655 9.760 341,935 -0.06(-0.63%)
Nov 16, 2004 9.832 9.861 9.679 9.823 442,014 -0.15(-1.54%)
Nov 15, 2004 10.00 10.03 9.674 9.976 693,045 -0.09(-0.91%)
Nov 12, 2004 9.473 10.12 9.353 10.07 1,400,685 +0.66(+7.04%)
Nov 11, 2004 9.401 9.497 9.242 9.405 163,044 +0.01(+0.10%)
Nov 10, 2004 8.633 9.592 8.633 9.396 757,679 +0.82(+9.50%)
Nov 09, 2004 8.585 8.686 8.461 8.580 153,662 -0.01(-0.17%)
Nov 08, 2004 8.753 8.907 8.518 8.595 153,245 -0.37(-4.17%)
Nov 05, 2004 8.993 9.055 8.777 8.969 210,999 +0.02(+0.21%)
Nov 04, 2004 8.609 8.959 8.432 8.950 199,114 +0.22(+2.53%)
Nov 03, 2004 8.791 8.849 8.547 8.729 219,964 +0.06(+0.66%)
Nov 02, 2004 8.825 8.835 8.667 8.672 115,090 -0.07(-0.77%)
Nov 01, 2004 8.154 8.753 8.101 8.739 246,652 +0.64(+7.94%)
Oct 29, 2004 8.427 8.432 8.019 8.096 210,999 -0.38(-4.47%)
Oct 28, 2004 8.662 8.662 8.369 8.475 108,418 -0.21(-2.43%)
Oct 27, 2004 8.202 8.686 8.120 8.686 231,223 +0.45(+5.47%)
Oct 26, 2004 8.178 8.278 8.038 8.235 169,925 +0.08(+1.00%)
Oct 25, 2004 8.096 8.178 8.082 8.154 159,291 +0.06(+0.71%)
Oct 22, 2004 8.422 8.465 8.038 8.096 134,272 -0.31(-3.65%)
Oct 21, 2004 8.202 8.417 8.182 8.403 92,989 +0.23(+2.76%)
Oct 20, 2004 8.345 8.441 8.173 8.178 81,105 -0.17(-2.01%)
Oct 19, 2004 8.312 8.513 8.297 8.345 65,259 +0.06(+0.69%)
Oct 18, 2004 8.250 8.389 8.202 8.288 65,885 +0.04(+0.52%)
Oct 15, 2004 8.216 8.326 8.202 8.245 53,166 +0.03(+0.41%)
Oct 14, 2004 8.250 8.297 8.178 8.211 78,186 -0.05(-0.64%)
Oct 13, 2004 8.499 8.537 8.259 8.264 141,361 -0.21(-2.43%)
Oct 12, 2004 8.537 8.556 8.465 8.470 161,168 -0.08(-0.95%)
Oct 11, 2004 8.590 8.681 8.513 8.552 152,411 -0.03(-0.39%)
Oct 08, 2004 8.585 9.022 8.566 8.585 287,726 +0.38(+4.68%)
Oct 07, 2004 8.537 8.542 8.202 8.202 113,422 -0.37(-4.31%)
Oct 06, 2004 8.518 8.628 8.389 8.571 110,086 +0.05(+0.62%)
Oct 05, 2004 8.556 8.585 8.451 8.518 66,510 -0.04(-0.45%)
Oct 04, 2004 8.513 8.633 8.513 8.556 141,569 +0.04(+0.51%)
Oct 01, 2004 8.441 8.561 8.441 8.513 144,905 +0.10(+1.20%)
Sep 30, 2004 8.250 8.441 8.240 8.413 202,033 +0.16(+1.98%)
Sep 29, 2004 8.106 8.250 8.106 8.250 84,024 +0.16(+2.02%)
Sep 28, 2004 7.962 8.149 7.899 8.086 144,280 +0.15(+1.87%)
Sep 27, 2004 7.986 7.991 7.837 7.938 87,568 -0.09(-1.14%)
Sep 24, 2004 8.110 8.149 7.991 8.029 84,024 -0.10(-1.24%)
Sep 23, 2004 8.010 8.216 7.991 8.130 95,700 +0.11(+1.32%)
Sep 22, 2004 8.393 8.393 8.024 8.024 171,593 -0.43(-5.10%)
Sep 21, 2004 8.250 8.456 8.197 8.456 94,449 +0.21(+2.50%)
Sep 20, 2004 8.489 8.508 8.202 8.250 165,963 -0.25(-2.93%)
Sep 17, 2004 8.628 8.628 8.369 8.499 170,759 -0.06(-0.73%)
Sep 16, 2004 8.240 8.595 8.240 8.561 103,623 +0.32(+3.90%)
Sep 15, 2004 8.321 8.341 8.178 8.240 163,044 -0.10(-1.21%)
Sep 14, 2004 8.403 8.417 8.312 8.341 131,353 -0.08(-0.91%)
Sep 13, 2004 8.187 8.523 8.187 8.417 145,948 +0.22(+2.69%)
Sep 10, 2004 8.211 8.211 8.101 8.197 243,733 -0.01(-0.18%)
Sep 09, 2004 8.154 8.273 8.106 8.211 262,289 +0.10(+1.24%)
Sep 08, 2004 8.556 8.633 8.082 8.110 259,996 -0.49(-5.74%)
Sep 07, 2004 8.422 8.609 8.336 8.604 90,487 +0.20(+2.40%)
Sep 03, 2004 8.317 8.485 8.293 8.403 62,757 +0.11(+1.27%)
Sep 02, 2004 7.986 8.297 7.952 8.297 124,055 +0.29(+3.65%)
Sep 01, 2004 8.139 8.273 7.947 8.005 102,163 -0.12(-1.42%)
Aug 31, 2004 7.938 8.120 7.875 8.120 99,661 +0.21(+2.67%)
Aug 30, 2004 8.058 8.077 7.799 7.909 106,542 -0.19(-2.31%)
Aug 27, 2004 7.938 8.096 7.856 8.096 61,506 +0.14(+1.75%)
Aug 26, 2004 8.197 8.197 7.919 7.957 104,248 -0.29(-3.49%)
Aug 25, 2004 8.120 8.254 8.014 8.245 43,784 +0.10(+1.24%)
Aug 24, 2004 8.259 8.321 8.038 8.144 90,070 -0.07(-0.82%)
Aug 23, 2004 8.278 8.485 8.101 8.211 173,886 -0.07(-0.81%)
Aug 20, 2004 7.871 8.278 7.871 8.278 122,804 +0.41(+5.18%)
Aug 19, 2004 8.058 8.264 7.856 7.871 224,968 -0.21(-2.61%)
Aug 18, 2004 8.086 8.173 7.938 8.082 80,688 -0.00(-0.06%)
Aug 17, 2004 8.130 8.226 7.995 8.086 93,198 +0.08(+0.96%)
Aug 16, 2004 7.746 8.149 7.746 8.010 194,319 +0.28(+3.66%)
Aug 13, 2004 7.746 7.875 7.688 7.727 90,696 -0.00(-0.06%)
Aug 12, 2004 7.770 7.914 7.698 7.732 86,734 -0.09(-1.10%)
Aug 11, 2004 7.957 7.981 7.727 7.818 131,353 -0.17(-2.16%)
Aug 10, 2004 7.976 8.062 7.947 7.991 85,483 +0.03(+0.36%)
Aug 09, 2004 7.794 8.000 7.741 7.962 170,967 +0.17(+2.15%)
Aug 06, 2004 7.803 7.928 7.674 7.794 111,754 -0.01(-0.12%)
Aug 05, 2004 8.182 8.182 7.770 7.803 271,463 -0.38(-4.63%)
Aug 04, 2004 8.369 8.369 8.096 8.182 380,090 -0.24(-2.79%)
Aug 03, 2004 8.681 8.681 8.369 8.417 339,225 -0.29(-3.31%)
Aug 02, 2004 8.897 8.897 8.676 8.705 156,581 -0.21(-2.37%)
Jul 30, 2004 8.787 8.998 8.748 8.916 129,685 +0.09(+1.03%)
Jul 29, 2004 8.043 8.887 8.043 8.825 520,200 +0.78(+9.72%)
Jul 28, 2004 8.058 8.168 7.890 8.043 106,750 -0.04(-0.53%)
Jul 27, 2004 7.674 8.115 7.674 8.086 148,658 +0.39(+5.05%)
Jul 26, 2004 7.770 7.794 7.674 7.698 92,364 -0.08(-0.99%)
Jul 23, 2004 7.794 7.914 7.722 7.775 91,738 +0.00(+0.06%)
Jul 22, 2004 7.938 7.938 7.674 7.770 273,131 -0.19(-2.41%)
Jul 21, 2004 8.106 8.130 7.957 7.962 209,122 -0.09(-1.07%)
Jul 20, 2004 8.000 8.077 7.962 8.048 79,645 +0.04(+0.48%)
Jul 19, 2004 7.842 8.048 7.813 8.010 150,952 +0.19(+2.45%)
Jul 16, 2004 8.154 8.154 7.741 7.818 184,937 -0.31(-3.83%)
Jul 15, 2004 8.082 8.154 8.038 8.130 149,492 +0.05(+0.59%)
Jul 14, 2004 8.202 8.202 8.062 8.082 101,121 -0.12(-1.46%)
Jul 13, 2004 8.082 8.273 8.082 8.202 213,501 +0.14(+1.79%)
Jul 12, 2004 8.154 8.202 7.986 8.058 187,856 -0.08(-0.94%)
Jul 09, 2004 8.154 8.202 8.086 8.134 115,507 +0.01(+0.12%)
Jul 08, 2004 8.130 8.336 8.115 8.125 411,156 +0.08(+0.95%)
Jul 07, 2004 8.010 8.221 8.000 8.048 133,646 +0.11(+1.33%)
Jul 06, 2004 8.163 8.163 7.933 7.943 216,837 -0.22(-2.70%)
Jul 02, 2004 8.202 8.202 8.086 8.163 84,024 -0.02(-0.23%)
Jul 01, 2004 8.389 8.389 8.134 8.182 179,933 -0.20(-2.40%)
Jun 30, 2004 8.681 8.753 8.345 8.384 289,185 -0.27(-3.16%)
Jun 29, 2004 8.614 8.676 8.489 8.657 208,705 +0.04(+0.50%)
Jun 28, 2004 8.561 8.791 8.532 8.614 164,295 +0.10(+1.18%)
Jun 25, 2004 8.561 8.595 8.413 8.513 168,882 -0.05(-0.56%)
Jun 24, 2004 8.513 8.672 8.461 8.561 62,340 +0.05(+0.56%)
Jun 23, 2004 8.317 8.513 8.187 8.513 114,256 +0.26(+3.14%)
Jun 22, 2004 8.465 8.465 8.125 8.254 182,018 -0.17(-2.05%)
Jun 21, 2004 8.585 8.604 8.422 8.427 119,051 -0.19(-2.17%)
Jun 18, 2004 8.528 8.619 8.365 8.614 300,444 +0.09(+1.01%)
Jun 17, 2004 8.202 8.537 8.058 8.528 301,070 +0.37(+4.59%)
Jun 16, 2004 8.096 8.254 7.875 8.154 139,901 +0.06(+0.71%)
Jun 15, 2004 7.986 8.273 7.962 8.096 189,315 +0.11(+1.38%)
Jun 14, 2004 8.230 8.235 7.923 7.986 222,258 -0.29(-3.53%)
Jun 10, 2004 7.866 8.321 7.866 8.278 239,146 +0.43(+5.44%)
Jun 09, 2004 8.130 8.149 7.827 7.851 239,563 -0.36(-4.38%)
Jun 08, 2004 8.154 8.211 8.072 8.211 167,840 +0.09(+1.12%)
Jun 07, 2004 8.010 8.211 8.010 8.120 242,899 +0.08(+1.01%)
Jun 04, 2004 8.250 8.250 7.986 8.038 246,443 -0.21(-2.56%)
Jun 03, 2004 8.384 8.384 8.082 8.250 428,879 -0.13(-1.60%)
Jun 02, 2004 8.561 8.561 8.154 8.384 1,004,123 -0.11(-1.24%)
Jun 01, 2004 8.446 8.734 8.446 8.489 247,277 +0.07(+0.85%)
May 28, 2004 8.772 8.839 8.417 8.417 155,539 -0.35(-4.05%)
May 27, 2004 8.672 8.907 8.624 8.772 77,144 +0.14(+1.61%)
May 26, 2004 8.537 8.662 8.465 8.633 95,491 +0.10(+1.18%)
May 25, 2004 8.590 8.633 8.393 8.532 275,633 -0.06(-0.67%)
May 24, 2004 8.432 8.863 8.432 8.590 124,889 +0.16(+1.88%)
May 21, 2004 8.417 8.528 8.273 8.432 138,442 +0.01(+0.17%)
May 20, 2004 8.226 8.427 8.178 8.417 153,871 +0.19(+2.27%)
May 19, 2004 8.393 8.451 8.226 8.230 141,152 -0.09(-1.04%)
May 18, 2004 8.202 8.465 8.192 8.317 110,295 +0.12(+1.40%)
May 17, 2004 8.437 8.437 8.178 8.202 235,810 -0.24(-2.79%)
May 14, 2004 8.393 8.547 8.331 8.437 166,172 +0.09(+1.03%)
May 13, 2004 8.465 8.465 8.206 8.350 208,080 -0.12(-1.36%)
May 12, 2004 8.321 8.470 8.178 8.465 246,860 +0.07(+0.80%)
May 11, 2004 8.250 8.427 8.250 8.398 202,033 +0.19(+2.34%)
May 10, 2004 8.163 8.355 8.034 8.206 291,062 -0.03(-0.35%)
May 07, 2004 8.250 8.633 8.158 8.235 334,221 -0.01(-0.17%)
May 06, 2004 8.561 8.585 8.187 8.250 325,255 -0.35(-4.02%)
May 05, 2004 8.528 8.681 8.528 8.595 169,508 +0.10(+1.13%)
May 04, 2004 8.633 8.681 8.437 8.499 218,713 -0.08(-0.89%)
May 03, 2004 8.633 8.724 8.499 8.576 366,955 -0.09(-1.05%)
Apr 30, 2004 8.561 8.739 8.532 8.667 235,393 +0.11(+1.23%)
Apr 29, 2004 8.969 9.017 8.427 8.561 649,677 -0.57(-6.25%)
Apr 28, 2004 9.377 9.473 9.094 9.132 247,903 -0.24(-2.61%)
Apr 27, 2004 9.425 9.458 9.266 9.377 328,383 -0.10(-1.01%)
Apr 26, 2004 9.497 9.568 9.333 9.473 436,593 +0.00(+0.00%)
Apr 23, 2004 9.784 9.827 9.415 9.473 199,740 -0.36(-3.66%)
Apr 22, 2004 9.592 9.832 9.583 9.832 231,223 +0.20(+2.09%)
Apr 21, 2004 9.597 9.636 9.410 9.631 108,627 +0.11(+1.11%)
Apr 20, 2004 9.717 9.760 9.525 9.525 101,538 -0.14(-1.49%)
Apr 19, 2004 9.640 9.741 9.497 9.669 140,527 +0.08(+0.80%)
Apr 16, 2004 9.616 9.650 9.497 9.592 212,041 +0.02(+0.25%)
Apr 15, 2004 9.554 9.693 9.468 9.568 111,963 +0.14(+1.53%)
Apr 14, 2004 9.549 9.636 9.257 9.425 228,513 -0.12(-1.31%)
Apr 13, 2004 9.856 9.880 9.544 9.549 133,646 -0.28(-2.88%)
Apr 12, 2004 10.03 10.04 9.813 9.832 154,496 -0.18(-1.77%)
Apr 08, 2004 10.29 10.31 10.01 10.01 358,406 -0.28(-2.75%)
Apr 07, 2004 10.31 10.37 10.05 10.29 95,491 +0.06(+0.56%)
Apr 06, 2004 10.16 10.30 10.12 10.24 91,113 +0.08(+0.76%)
Apr 05, 2004 10.26 10.31 10.08 10.16 235,602 -0.08(-0.80%)
Apr 02, 2004 10.26 10.36 10.24 10.24 162,836 +0.07(+0.66%)
Apr 01, 2004 10.22 10.37 10.15 10.17 134,272 -0.03(-0.33%)
Mar 31, 2004 10.55 10.57 10.21 10.21 119,051 -0.34(-3.23%)
Mar 30, 2004 10.43 10.56 10.33 10.55 81,730 +0.12(+1.10%)
Mar 29, 2004 10.11 10.43 10.10 10.43 163,878 +0.36(+3.57%)
Mar 26, 2004 10.10 10.11 9.976 10.07 108,418 -0.03(-0.28%)
Mar 25, 2004 9.789 10.10 9.712 10.10 79,437 +0.31(+3.18%)
Mar 24, 2004 9.981 9.981 9.650 9.789 114,882 -0.19(-1.88%)
Mar 23, 2004 9.976 10.17 9.880 9.976 107,584 +0.08(+0.82%)
Mar 22, 2004 10.07 10.11 9.885 9.895 121,553 -0.13(-1.29%)
Mar 19, 2004 10.31 10.31 9.880 10.02 131,561 -0.29(-2.79%)
Mar 18, 2004 10.31 10.44 9.986 10.31 108,835 -0.03(-0.28%)
Mar 17, 2004 10.31 10.54 10.25 10.34 96,951 +0.12(+1.22%)
Mar 16, 2004 10.60 10.60 10.05 10.22 156,373 -0.40(-3.75%)
Mar 15, 2004 10.89 10.89 10.61 10.61 160,334 -0.37(-3.36%)
Mar 12, 2004 10.71 11.06 10.71 10.98 226,011 +0.28(+2.60%)
Mar 11, 2004 10.19 11.02 10.15 10.71 329,425 +0.54(+5.33%)
Mar 10, 2004 10.65 10.65 10.16 10.16 145,948 -0.53(-4.98%)
Mar 09, 2004 10.91 10.91 10.54 10.70 154,079 -0.24(-2.19%)
Mar 08, 2004 11.18 11.18 10.84 10.94 209,331 -0.31(-2.77%)
Mar 05, 2004 10.54 11.50 10.50 11.25 492,262 +0.71(+6.69%)
Mar 04, 2004 10.14 10.64 10.12 10.54 149,075 +0.48(+4.77%)
Mar 03, 2004 10.36 10.36 10.01 10.06 241,648 -0.30(-2.87%)
Mar 02, 2004 10.55 10.67 10.34 10.36 193,694 -0.23(-2.17%)
Mar 01, 2004 10.29 10.62 10.29 10.59 180,350 +0.36(+3.52%)
Feb 27, 2004 10.12 10.24 10.05 10.23 75,684 +0.09(+0.85%)
Feb 26, 2004 9.880 10.23 9.880 10.14 140,944 +0.30(+3.02%)
Feb 25, 2004 9.803 9.861 9.664 9.847 137,816 +0.04(+0.44%)
Feb 24, 2004 9.736 9.928 9.664 9.803 166,172 +0.04(+0.44%)
Feb 23, 2004 10.04 10.11 9.760 9.760 150,535 -0.24(-2.44%)
Feb 20, 2004 10.13 10.13 9.923 10.00 86,526 -0.12(-1.18%)
Feb 19, 2004 10.41 10.55 10.12 10.12 175,346 -0.27(-2.63%)
Feb 18, 2004 10.17 10.67 10.17 10.40 159,500 +0.18(+1.78%)
Feb 17, 2004 10.07 10.23 10.07 10.22 198,697 +0.07(+0.66%)
Feb 13, 2004 10.70 10.72 10.14 10.15 163,878 -0.50(-4.68%)
Feb 12, 2004 10.60 10.91 10.58 10.65 142,403 +0.02(+0.23%)
Feb 11, 2004 10.74 10.74 10.41 10.62 175,137 -0.17(-1.56%)
Feb 10, 2004 10.62 10.79 10.45 10.79 140,735 +0.12(+1.08%)
Feb 09, 2004 10.58 10.86 10.55 10.68 157,832 +0.08(+0.77%)
Feb 06, 2004 10.07 10.70 10.07 10.59 184,728 +0.60(+6.05%)
Feb 05, 2004 10.00 10.31 9.986 9.991 152,828 +0.04(+0.39%)
Feb 04, 2004 10.05 10.07 9.861 9.952 133,646 -0.10(-0.95%)
Feb 03, 2004 10.24 10.26 10.03 10.05 92,989 -0.18(-1.73%)
Feb 02, 2004 10.12 10.31 10.12 10.23 123,013 +0.12(+1.19%)
Jan 30, 2004 9.976 10.19 9.962 10.11 132,812 -0.03(-0.28%)
Jan 29, 2004 10.12 10.19 9.981 10.13 125,932 +0.07(+0.67%)
Jan 28, 2004 10.70 10.70 10.07 10.07 128,434 -0.62(-5.79%)
Jan 27, 2004 10.74 10.78 10.62 10.69 138,233 -0.01(-0.13%)
Jan 26, 2004 10.62 10.70 10.56 10.70 67,553 +0.08(+0.72%)
Jan 23, 2004 10.32 10.62 10.27 10.62 196,196 +0.31(+3.02%)
Jan 22, 2004 10.53 10.60 10.10 10.31 296,274 -0.28(-2.63%)
Jan 21, 2004 10.47 10.66 10.46 10.59 196,404 +0.12(+1.15%)
Jan 20, 2004 10.55 10.56 10.32 10.47 127,391 -0.08(-0.77%)
Jan 16, 2004 10.67 10.77 10.55 10.55 102,580 -0.12(-1.12%)
Jan 15, 2004 10.59 10.67 10.48 10.67 201,199 +0.08(+0.77%)
Jan 14, 2004 10.24 10.59 10.14 10.59 269,378 +0.35(+3.42%)
Jan 13, 2004 10.07 10.24 9.803 10.24 148,241 +0.19(+1.91%)
Jan 12, 2004 10.07 10.11 9.904 10.05 103,623 -0.09(-0.85%)
Jan 09, 2004 9.904 10.24 9.904 10.13 443,056 +0.16(+1.59%)
Jan 08, 2004 9.736 10.00 9.516 9.976 519,783 +0.07(+0.73%)
Jan 07, 2004 9.353 9.928 9.353 9.904 398,646 +0.53(+5.63%)
Jan 06, 2004 9.401 9.660 9.343 9.377 382,801 -0.04(-0.41%)
Jan 05, 2004 9.664 9.712 9.415 9.415 369,665 -0.27(-2.82%)
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.