Sign In
|
Register
|
About Livermore
|
Contact Us
Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast
|
Traffic
Livermore News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Livermore Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream/Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Sushi
Thai
Vietnamese
Wine
Bars and Lounges
Night Clubs
Attractions
Downtown
Museums
Family Fun
Arts & Culture
Parks
Wineries
Annual Events
Movies and Movie Times
Accommodations
Bed and Breakfast
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Art & Culture
Galleries & Dealers
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Events & Festivals
Fishing
General Attractions
Golfing
Group Adventures
Horseback Riding
Indoor Kart Racing
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Tours
Wineries & Vineyards
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Smog Inspection
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transport and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Network Marketing Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Collection Agencies
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Auto
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export and Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Miscellaneous
Nightlife
Bars and Lounges
Events & Concerts
Live Music
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Hotel and Motel Management
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Local Utilities
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Downtown Restaurants
Fast Food
Fondue
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine Bar / Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Music & Musical Instruments
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Aviation
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Entertainment
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Classifieds
Cars
Shopping
Forums
Coupons
News Archives
Contests
Jobs
TV Times
Search Hotels in Livermore
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Haverty Furniture Companies
(NY:
HVT
)
27.50
+0.05 (+0.18%)
Streaming Delayed Price
Updated: 2:25 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 30, 2011
5.377
5.436
5.358
5.372
166,929
-0.00(-0.09%)
Dec 29, 2011
5.392
5.431
5.343
5.377
157,568
+0.00(+0.09%)
Dec 28, 2011
5.392
5.416
5.358
5.372
83,543
-0.06(-1.08%)
Dec 27, 2011
5.446
5.505
5.412
5.431
39,567
-0.05(-0.98%)
Dec 23, 2011
5.475
5.514
5.460
5.485
59,334
+0.00(+0.09%)
Dec 21, 2011
5.407
5.500
5.328
5.480
207,851
+0.04(+0.72%)
Dec 20, 2011
5.470
5.509
5.387
5.441
438,209
+0.00(+0.00%)
Dec 19, 2011
5.622
5.622
5.328
5.441
143,421
-0.13(-2.28%)
Dec 16, 2011
5.818
5.994
5.505
5.568
353,396
-0.19(-3.31%)
Dec 15, 2011
5.671
5.955
5.534
5.759
109,973
+0.21(+3.79%)
Dec 14, 2011
5.597
5.651
5.490
5.549
180,268
-0.10(-1.82%)
Dec 13, 2011
5.989
5.989
5.553
5.651
152,226
-0.34(-5.64%)
Dec 12, 2011
5.906
6.013
5.857
5.989
67,736
-0.04(-0.65%)
Dec 09, 2011
5.744
6.057
5.646
6.028
89,059
+0.32(+5.57%)
Dec 08, 2011
5.891
5.916
5.686
5.710
83,606
-0.31(-5.20%)
Dec 07, 2011
5.646
6.053
5.514
6.023
89,639
+0.30(+5.21%)
Dec 06, 2011
5.632
5.749
5.565
5.725
80,477
+0.08(+1.39%)
Dec 05, 2011
5.690
5.690
5.524
5.646
114,252
+0.07(+1.32%)
Dec 02, 2011
6.008
6.008
5.549
5.573
124,075
-0.31(-5.32%)
Dec 01, 2011
5.906
6.028
5.779
5.886
108,103
-0.03(-0.50%)
Nov 30, 2011
5.475
5.935
5.431
5.916
283,992
+0.67(+12.67%)
Nov 29, 2011
5.387
5.431
5.157
5.250
93,933
-0.17(-3.16%)
Nov 28, 2011
5.426
5.563
5.265
5.421
89,903
+0.23(+4.53%)
Nov 25, 2011
5.186
5.289
5.186
5.186
46,530
-0.02(-0.47%)
Nov 23, 2011
5.157
5.255
5.157
5.211
104,299
-0.01(-0.28%)
Nov 22, 2011
5.235
5.279
5.142
5.226
91,532
-0.01(-0.19%)
Nov 21, 2011
5.182
5.270
5.167
5.235
49,651
-0.07(-1.38%)
Nov 18, 2011
5.319
5.377
5.235
5.309
82,249
-0.02(-0.37%)
Nov 17, 2011
5.475
5.573
5.270
5.328
76,259
-0.16(-2.94%)
Nov 16, 2011
5.485
5.632
5.426
5.490
101,076
-0.11(-2.01%)
Nov 15, 2011
5.351
5.665
5.273
5.602
86,316
+0.24(+4.42%)
Nov 14, 2011
5.481
5.481
5.283
5.365
63,116
-0.14(-2.46%)
Nov 11, 2011
5.510
5.568
5.292
5.501
109,314
+0.08(+1.52%)
Nov 10, 2011
5.510
5.549
5.326
5.418
51,619
+0.04(+0.81%)
Nov 09, 2011
5.714
5.752
5.355
5.375
112,441
-0.48(-8.26%)
Nov 08, 2011
5.791
5.907
5.653
5.859
65,136
+0.10(+1.68%)
Nov 07, 2011
5.723
5.777
5.585
5.762
36,182
+0.00(+0.00%)
Nov 04, 2011
5.733
5.782
5.631
5.762
37,218
-0.04(-0.75%)
Nov 03, 2011
5.544
5.849
5.399
5.806
97,968
+0.22(+3.90%)
Nov 02, 2011
5.336
5.641
5.331
5.588
77,343
+0.35(+6.65%)
Nov 01, 2011
5.428
5.462
5.046
5.239
85,909
-0.39(-6.88%)
Oct 31, 2011
5.728
5.849
5.622
5.627
83,811
-0.20(-3.49%)
Oct 28, 2011
5.772
5.898
5.665
5.830
81,965
+0.01(+0.25%)
Oct 27, 2011
5.535
5.840
5.317
5.815
252,174
+0.39(+7.23%)
Oct 26, 2011
5.433
5.496
5.283
5.423
116,953
+0.12(+2.28%)
Oct 25, 2011
5.559
5.559
5.239
5.302
97,173
-0.31(-5.60%)
Oct 24, 2011
5.530
5.627
5.438
5.617
76,827
+0.07(+1.31%)
Oct 21, 2011
5.506
5.559
5.399
5.544
109,748
+0.16(+2.97%)
Oct 20, 2011
5.133
5.399
5.079
5.384
53,089
+0.26(+5.10%)
Oct 19, 2011
5.317
5.341
5.089
5.123
76,688
-0.20(-3.82%)
Oct 18, 2011
5.133
5.409
4.992
5.326
82,958
+0.24(+4.66%)
Oct 17, 2011
5.481
5.481
5.065
5.089
111,951
-0.46(-8.37%)
Oct 14, 2011
5.355
5.602
5.288
5.554
114,799
+0.24(+4.46%)
Oct 13, 2011
5.418
5.457
5.254
5.317
46,972
-0.15(-2.83%)
Oct 12, 2011
5.234
5.510
5.196
5.472
112,639
+0.29(+5.51%)
Oct 11, 2011
4.987
5.239
4.924
5.186
70,889
+0.16(+3.18%)
Oct 10, 2011
4.910
5.031
4.857
5.026
95,500
+0.24(+4.95%)
Oct 07, 2011
5.152
5.152
4.745
4.789
132,368
-0.32(-6.34%)
Oct 06, 2011
5.065
5.142
5.050
5.113
78,099
-0.05(-0.94%)
Oct 05, 2011
5.399
5.559
5.099
5.162
132,996
-0.29(-5.33%)
Oct 04, 2011
4.600
5.612
4.590
5.452
232,137
+0.86(+18.78%)
Oct 03, 2011
4.765
4.828
4.590
4.590
217,770
-0.25(-5.11%)
Sep 30, 2011
4.736
5.046
4.702
4.837
152,031
+0.00(+0.10%)
Sep 29, 2011
4.847
4.905
4.600
4.832
138,785
+0.13(+2.67%)
Sep 28, 2011
5.176
5.249
4.692
4.707
91,048
-0.46(-8.82%)
Sep 27, 2011
5.142
5.312
5.038
5.162
106,941
+0.15(+2.90%)
Sep 26, 2011
4.736
5.021
4.736
5.016
55,468
+0.33(+7.02%)
Sep 23, 2011
4.682
4.755
4.600
4.687
83,755
+0.01(+0.31%)
Sep 22, 2011
4.600
4.755
4.586
4.673
171,980
+0.07(+1.58%)
Sep 21, 2011
4.891
4.958
4.586
4.600
114,603
-0.27(-5.57%)
Sep 20, 2011
5.026
5.142
4.847
4.871
152,836
-0.10(-1.95%)
Sep 19, 2011
4.963
5.065
4.905
4.968
72,292
-0.10(-2.01%)
Sep 16, 2011
5.147
5.147
5.041
5.070
166,334
-0.05(-0.95%)
Sep 15, 2011
5.108
5.176
4.929
5.118
57,699
+0.07(+1.44%)
Sep 14, 2011
4.983
5.128
4.648
5.046
194,586
+0.10(+2.06%)
Sep 13, 2011
4.770
5.002
4.697
4.944
83,518
+0.21(+4.40%)
Sep 12, 2011
4.639
4.876
4.639
4.736
143,291
-0.01(-0.31%)
Sep 09, 2011
4.900
5.050
4.648
4.750
182,147
-0.25(-4.94%)
Sep 08, 2011
5.312
5.472
4.944
4.997
128,527
-0.36(-6.69%)
Sep 07, 2011
5.036
5.399
5.026
5.355
206,149
+0.41(+8.33%)
Sep 06, 2011
4.837
5.118
4.784
4.944
136,531
-0.02(-0.49%)
Sep 02, 2011
5.307
5.307
4.891
4.968
117,610
-0.43(-7.90%)
Sep 01, 2011
5.748
5.772
5.355
5.394
150,050
-0.34(-5.99%)
Aug 31, 2011
5.675
5.782
5.457
5.738
102,978
+0.08(+1.37%)
Aug 30, 2011
5.578
5.748
5.515
5.660
54,898
+0.03(+0.60%)
Aug 29, 2011
5.423
5.665
5.423
5.627
100,159
+0.27(+5.06%)
Aug 26, 2011
5.259
5.447
5.225
5.355
119,659
+0.05(+1.00%)
Aug 25, 2011
5.665
5.665
5.283
5.302
112,063
-0.31(-5.52%)
Aug 24, 2011
5.573
5.801
5.535
5.612
133,632
+0.02(+0.43%)
Aug 23, 2011
5.230
5.617
5.200
5.588
127,017
+0.42(+8.05%)
Aug 22, 2011
5.259
5.263
5.002
5.171
123,961
+0.09(+1.71%)
Aug 19, 2011
4.707
5.346
4.639
5.084
177,459
+0.29(+6.06%)
Aug 18, 2011
4.847
4.881
4.658
4.794
207,177
-0.20(-3.98%)
Aug 17, 2011
5.133
5.176
4.895
4.992
95,915
-0.12(-2.37%)
Aug 16, 2011
5.128
5.210
4.983
5.113
104,426
-0.09(-1.68%)
Aug 15, 2011
5.133
5.331
5.041
5.200
141,936
+0.11(+2.19%)
Aug 12, 2011
5.263
5.263
4.978
5.089
86,242
-0.14(-2.69%)
Aug 11, 2011
4.983
5.389
4.837
5.230
202,624
+0.30(+5.99%)
Aug 10, 2011
5.598
5.598
4.924
4.934
141,905
-0.76(-13.35%)
Aug 09, 2011
5.573
5.806
4.949
5.694
226,258
+0.48(+9.19%)
Aug 08, 2011
5.573
5.752
5.210
5.215
210,831
-0.50(-8.81%)
Aug 05, 2011
5.646
5.927
5.399
5.719
181,831
+0.15(+2.79%)
Aug 04, 2011
5.142
5.786
5.142
5.564
258,124
+0.34(+6.59%)
Aug 03, 2011
4.978
5.263
4.871
5.220
125,433
+0.27(+5.38%)
Aug 02, 2011
5.283
5.433
4.944
4.954
141,794
-0.38(-7.08%)
Aug 01, 2011
5.438
5.462
5.254
5.331
101,642
-0.04(-0.72%)
Jul 29, 2011
5.268
5.389
5.181
5.370
81,793
+0.04(+0.73%)
Jul 28, 2011
5.438
5.530
5.297
5.331
61,445
-0.12(-2.13%)
Jul 27, 2011
5.525
5.578
5.414
5.447
174,636
-0.10(-1.83%)
Jul 26, 2011
5.719
5.767
5.486
5.549
53,023
-0.17(-3.05%)
Jul 25, 2011
5.738
5.811
5.699
5.723
49,325
-0.09(-1.50%)
Jul 22, 2011
5.811
5.811
5.806
5.811
67,228
+0.00(+0.08%)
Jul 21, 2011
5.743
5.811
5.685
5.806
49,878
+0.11(+1.87%)
Jul 20, 2011
5.728
5.728
5.656
5.699
17,837
-0.01(-0.25%)
Jul 19, 2011
5.627
5.723
5.564
5.714
109,467
+0.15(+2.79%)
Jul 18, 2011
5.598
5.665
5.510
5.559
64,989
-0.08(-1.37%)
Jul 15, 2011
5.467
5.636
5.467
5.636
93,947
+0.17(+3.19%)
Jul 14, 2011
5.593
5.593
5.428
5.462
78,483
-0.14(-2.51%)
Jul 13, 2011
5.564
5.772
5.530
5.602
100,657
+0.07(+1.31%)
Jul 12, 2011
5.535
5.723
5.452
5.530
87,122
-0.02(-0.44%)
Jul 11, 2011
5.559
5.607
5.462
5.554
46,857
-0.10(-1.80%)
Jul 08, 2011
5.694
5.767
5.559
5.656
81,554
-0.15(-2.59%)
Jul 07, 2011
5.743
5.888
5.719
5.806
82,836
+0.15(+2.65%)
Jul 06, 2011
5.651
5.782
5.612
5.656
76,882
-0.02(-0.34%)
Jul 05, 2011
5.583
5.685
5.525
5.675
48,197
+0.07(+1.30%)
Jul 01, 2011
5.578
5.791
5.568
5.602
235,607
+0.03(+0.52%)
Jun 30, 2011
5.380
5.622
5.355
5.573
190,931
+0.23(+4.35%)
Jun 29, 2011
5.559
5.559
5.307
5.341
104,979
-0.16(-2.90%)
Jun 28, 2011
5.254
5.510
5.220
5.501
118,147
+0.29(+5.48%)
Jun 27, 2011
5.326
5.510
5.157
5.215
134,813
-0.12(-2.27%)
Jun 24, 2011
5.384
5.646
5.254
5.336
346,415
-0.04(-0.72%)
Jun 23, 2011
5.099
5.409
5.066
5.375
75,100
+0.19(+3.74%)
Jun 22, 2011
5.307
5.336
5.128
5.181
53,498
-0.15(-2.90%)
Jun 21, 2011
5.336
5.520
5.113
5.336
182,519
+0.03(+0.55%)
Jun 20, 2011
5.234
5.317
5.225
5.307
69,119
+0.12(+2.24%)
Jun 17, 2011
5.234
5.326
5.186
5.191
129,712
+0.02(+0.47%)
Jun 16, 2011
5.162
5.220
5.075
5.167
84,540
+0.03(+0.57%)
Jun 15, 2011
5.089
5.307
5.084
5.138
70,480
-0.02(-0.47%)
Jun 14, 2011
5.191
5.196
5.084
5.162
68,956
+0.06(+1.23%)
Jun 13, 2011
5.152
5.200
5.084
5.099
71,959
-0.04(-0.85%)
Jun 10, 2011
5.094
5.278
5.094
5.142
64,855
+0.02(+0.38%)
Jun 09, 2011
5.123
5.230
5.031
5.123
51,410
+0.03(+0.57%)
Jun 08, 2011
5.157
5.196
5.060
5.094
68,710
-0.09(-1.68%)
Jun 07, 2011
5.230
5.302
5.171
5.181
85,899
+0.01(+0.28%)
Jun 06, 2011
5.113
5.215
5.099
5.167
122,238
+0.04(+0.85%)
Jun 03, 2011
5.099
5.191
5.094
5.123
76,304
-0.02(-0.38%)
May 24, 2011
5.268
5.278
5.089
5.142
158,769
-0.11(-2.03%)
May 23, 2011
5.176
5.331
5.138
5.249
44,620
-0.06(-1.09%)
May 20, 2011
5.389
5.414
5.230
5.307
84,745
-0.13(-2.40%)
May 19, 2011
5.457
5.457
5.370
5.438
66,998
+0.01(+0.27%)
May 18, 2011
5.370
5.549
5.360
5.423
137,624
+0.04(+0.81%)
May 17, 2011
5.525
5.539
5.307
5.380
107,199
-0.18(-3.22%)
May 16, 2011
5.680
5.748
5.530
5.559
61,910
-0.18(-3.20%)
May 13, 2011
5.762
5.801
5.559
5.743
49,201
+0.00(+0.08%)
May 12, 2011
5.704
5.835
5.685
5.738
30,228
-0.00(-0.08%)
May 11, 2011
5.907
5.966
5.728
5.743
56,270
-0.18(-3.10%)
May 10, 2011
5.878
5.956
5.757
5.927
100,607
+0.09(+1.58%)
May 09, 2011
5.782
5.956
5.719
5.835
86,015
+0.03(+0.50%)
May 06, 2011
5.932
6.120
5.748
5.806
76,569
-0.02(-0.42%)
May 05, 2011
5.733
5.990
5.627
5.830
99,726
+0.06(+1.09%)
May 04, 2011
5.821
5.941
5.757
5.767
67,535
-0.06(-1.00%)
May 03, 2011
5.941
6.101
5.782
5.825
179,733
-0.12(-2.04%)
May 02, 2011
5.975
5.995
5.941
5.946
95,814
-0.40(-6.26%)
Apr 29, 2011
6.304
6.421
6.217
6.343
84,102
+0.04(+0.69%)
Apr 28, 2011
6.227
6.304
6.159
6.300
24,666
+0.07(+1.17%)
Apr 27, 2011
6.256
6.275
6.130
6.227
28,037
+0.01(+0.16%)
Apr 26, 2011
6.072
6.348
6.072
6.217
115,919
+0.15(+2.47%)
Apr 25, 2011
6.067
6.125
6.004
6.067
35,289
+0.06(+1.05%)
Apr 21, 2011
6.145
6.164
5.956
6.004
29,435
-0.07(-1.12%)
Apr 20, 2011
5.922
6.135
5.883
6.072
84,113
+0.28(+4.76%)
Apr 19, 2011
5.932
5.932
5.723
5.796
39,304
-0.10(-1.64%)
Apr 18, 2011
5.917
6.014
5.825
5.893
112,953
-0.15(-2.48%)
Apr 15, 2011
5.859
6.058
5.791
6.043
86,787
+0.17(+2.89%)
Apr 14, 2011
5.762
5.951
5.728
5.874
48,841
+0.07(+1.25%)
Apr 13, 2011
5.903
6.014
5.757
5.801
181,356
-0.03(-0.58%)
Apr 12, 2011
5.864
6.111
5.835
5.835
109,969
-0.05(-0.90%)
Apr 11, 2011
6.019
6.246
5.874
5.888
96,047
-0.11(-1.86%)
Apr 08, 2011
6.387
6.387
5.975
5.999
136,189
-0.32(-5.13%)
Apr 07, 2011
6.527
6.663
6.309
6.324
54,174
-0.21(-3.26%)
Apr 06, 2011
6.537
6.614
6.532
6.537
130,681
+0.02(+0.37%)
Apr 05, 2011
6.435
6.576
6.435
6.513
59,409
+0.00(+0.07%)
Apr 04, 2011
6.610
6.610
6.421
6.508
86,304
-0.01(-0.22%)
Apr 01, 2011
6.459
6.576
6.372
6.522
73,134
+0.10(+1.58%)
Mar 31, 2011
6.353
6.435
6.251
6.421
69,879
+0.08(+1.30%)
Mar 30, 2011
6.338
6.338
6.338
6.338
65,458
+0.03(+0.46%)
Mar 29, 2011
6.237
6.430
6.106
6.309
77,868
+0.10(+1.64%)
Mar 28, 2011
6.275
6.430
6.203
6.208
114,614
-0.02(-0.39%)
Mar 25, 2011
6.232
6.426
6.082
6.232
79,540
+0.06(+1.02%)
Mar 24, 2011
6.164
6.242
6.135
6.169
50,262
+0.08(+1.27%)
Mar 23, 2011
6.009
6.140
5.796
6.091
123,044
+0.08(+1.37%)
Mar 22, 2011
6.203
6.203
5.932
6.009
89,325
-0.15(-2.44%)
Mar 21, 2011
6.062
6.198
6.014
6.159
135,305
+0.43(+7.52%)
Mar 18, 2011
5.535
5.733
5.443
5.728
351,264
+0.30(+5.44%)
Mar 17, 2011
5.704
5.704
5.409
5.433
62,197
-0.04(-0.80%)
Mar 16, 2011
5.622
5.660
5.452
5.476
94,821
-0.18(-3.25%)
Mar 15, 2011
5.656
5.801
5.612
5.660
66,972
-0.14(-2.42%)
Mar 14, 2011
5.719
5.849
5.719
5.801
68,613
+0.02(+0.33%)
Mar 11, 2011
5.903
5.903
5.767
5.782
72,079
-0.15(-2.45%)
Mar 10, 2011
6.038
6.087
5.893
5.927
124,706
-0.18(-3.01%)
Mar 09, 2011
6.101
6.208
6.072
6.111
45,558
+0.02(+0.32%)
Mar 08, 2011
5.888
6.266
5.811
6.091
89,187
+0.26(+4.40%)
Mar 07, 2011
6.009
6.019
5.811
5.835
74,857
-0.18(-2.98%)
Mar 04, 2011
6.043
6.101
5.811
6.014
85,695
-0.04(-0.72%)
Mar 03, 2011
5.912
6.154
5.912
6.058
141,924
+0.19(+3.30%)
Mar 02, 2011
6.077
6.077
5.777
5.864
140,048
-0.24(-3.97%)
Mar 01, 2011
6.430
6.614
6.038
6.106
181,042
-0.33(-5.19%)
Feb 28, 2011
6.527
6.580
6.198
6.440
195,329
-0.03(-0.52%)
Feb 25, 2011
6.300
6.527
6.266
6.474
93,844
+0.18(+2.85%)
Feb 24, 2011
6.140
6.314
6.125
6.295
87,849
+0.14(+2.20%)
Feb 23, 2011
6.208
6.329
6.106
6.159
147,279
-0.03(-0.55%)
Feb 22, 2011
6.183
6.309
6.130
6.193
136,137
-0.07(-1.08%)
Feb 18, 2011
6.082
6.363
6.019
6.261
92,966
+0.19(+3.19%)
Feb 17, 2011
5.869
6.116
5.835
6.067
100,343
+0.18(+3.04%)
Feb 16, 2011
5.840
5.898
5.796
5.888
79,819
+0.09(+1.50%)
Feb 15, 2011
5.999
6.021
5.801
5.801
109,764
-0.20(-3.39%)
Feb 14, 2011
6.014
6.091
5.975
6.004
44,587
-0.03(-0.48%)
Feb 11, 2011
5.849
6.033
5.811
6.033
111,435
+0.17(+2.98%)
Feb 10, 2011
5.820
5.922
5.811
5.859
61,614
-0.02(-0.33%)
Feb 09, 2011
5.898
5.951
5.820
5.878
33,520
-0.06(-0.98%)
Feb 08, 2011
5.995
6.048
5.820
5.936
38,761
-0.05(-0.81%)
Feb 07, 2011
5.811
6.067
5.772
5.985
27,675
+0.20(+3.43%)
Feb 04, 2011
5.922
5.941
5.772
5.786
47,437
-0.12(-2.05%)
Feb 03, 2011
5.791
5.936
5.791
5.907
45,299
+0.09(+1.50%)
Feb 02, 2011
5.970
6.082
5.796
5.820
75,208
-0.16(-2.67%)
Feb 01, 2011
5.907
6.033
5.844
5.980
90,818
+0.15(+2.57%)
Jan 31, 2011
5.849
5.951
5.782
5.830
72,641
+0.03(+0.50%)
Jan 28, 2011
6.120
6.140
5.782
5.801
142,702
-0.34(-5.52%)
Jan 27, 2011
6.145
6.169
6.055
6.140
36,008
-0.00(-0.08%)
Jan 26, 2011
6.111
6.242
5.956
6.145
79,243
+0.07(+1.20%)
Jan 25, 2011
6.188
6.210
6.033
6.072
107,780
-0.15(-2.41%)
Jan 24, 2011
6.193
6.319
6.193
6.222
58,672
+0.05(+0.78%)
Jan 21, 2011
6.217
6.304
6.135
6.174
110,770
-0.01(-0.16%)
Jan 20, 2011
6.183
6.280
6.174
6.183
174,756
-0.02(-0.31%)
Jan 19, 2011
6.280
6.280
6.188
6.203
99,740
-0.10(-1.61%)
Jan 18, 2011
6.256
6.319
6.181
6.304
78,338
+0.00(+0.08%)
Jan 14, 2011
6.377
6.377
6.213
6.300
77,475
-0.06(-0.91%)
Jan 13, 2011
6.261
6.411
6.227
6.358
51,543
+0.11(+1.78%)
Jan 12, 2011
6.275
6.401
6.198
6.246
80,819
+0.03(+0.55%)
Jan 11, 2011
6.213
6.227
6.019
6.213
148,020
+0.03(+0.55%)
Jan 10, 2011
6.140
6.271
6.033
6.179
194,173
-0.01(-0.16%)
Jan 07, 2011
6.392
6.474
6.111
6.188
164,360
-0.17(-2.74%)
Jan 06, 2011
6.392
6.421
6.295
6.363
138,780
-0.01(-0.15%)
Jan 05, 2011
6.295
6.435
6.256
6.372
115,671
+0.10(+1.62%)
Jan 04, 2011
6.566
6.634
6.130
6.271
260,094
-0.33(-4.99%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.