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 )

28.04 -0.48 (-1.67%)
Streaming Delayed Price Updated: 9:38 AM EDT, May 3, 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 (%)
Mar 31, 2010 8.014 8.126 7.903 7.922 167,959 -0.11(-1.39%)
Mar 30, 2010 7.903 8.097 7.903 8.034 209,732 +0.18(+2.29%)
Mar 29, 2010 7.912 8.063 7.815 7.854 142,503 -0.06(-0.80%)
Mar 26, 2010 8.044 8.170 7.878 7.917 238,838 -0.13(-1.63%)
Mar 25, 2010 8.087 8.247 8.019 8.048 151,377 +0.02(+0.30%)
Mar 24, 2010 7.971 8.141 7.888 8.024 381,479 +0.05(+0.67%)
Mar 23, 2010 7.874 8.044 7.815 7.971 341,115 +0.08(+1.05%)
Mar 22, 2010 7.796 7.937 7.743 7.888 233,717 +0.00(+0.00%)
Mar 19, 2010 7.859 7.898 7.767 7.888 325,529 +0.02(+0.31%)
Mar 18, 2010 7.859 7.903 7.749 7.864 208,646 -0.03(-0.43%)
Mar 17, 2010 7.898 8.010 7.835 7.898 277,641 -0.01(-0.18%)
Mar 16, 2010 7.883 7.912 7.854 7.912 236,175 +0.02(+0.31%)
Mar 15, 2010 7.859 7.888 7.859 7.888 169,619 +0.02(+0.25%)
Mar 12, 2010 7.888 7.888 7.786 7.869 154,055 -0.02(-0.25%)
Mar 11, 2010 7.806 7.888 7.713 7.888 127,639 +0.01(+0.12%)
Mar 10, 2010 7.694 7.895 7.645 7.878 221,643 +0.20(+2.59%)
Mar 09, 2010 7.665 7.767 7.616 7.679 227,269 +0.01(+0.19%)
Mar 08, 2010 7.845 7.845 7.616 7.665 197,689 -0.20(-2.53%)
Mar 05, 2010 7.675 7.869 7.602 7.864 214,270 +0.15(+1.89%)
Mar 04, 2010 7.694 7.738 7.616 7.718 208,570 +0.00(+0.00%)
Mar 03, 2010 7.752 7.883 7.563 7.718 261,779 -0.05(-0.63%)
Mar 02, 2010 7.369 8.048 7.063 7.767 1,233,808 +1.22(+18.61%)
Mar 01, 2010 6.456 6.582 6.398 6.548 250,681 +0.10(+1.58%)
Feb 26, 2010 6.655 6.660 6.422 6.446 81,742 -0.20(-2.99%)
Feb 25, 2010 6.621 6.665 6.539 6.646 91,902 -0.09(-1.37%)
Feb 24, 2010 6.762 6.762 6.679 6.738 56,622 -0.03(-0.43%)
Feb 23, 2010 6.665 6.781 6.510 6.767 114,091 +0.11(+1.68%)
Feb 22, 2010 6.568 6.723 6.568 6.655 90,717 +0.09(+1.33%)
Feb 19, 2010 6.466 6.582 6.461 6.568 123,717 +0.11(+1.65%)
Feb 18, 2010 6.354 6.480 6.340 6.461 125,948 +0.09(+1.37%)
Feb 17, 2010 6.179 6.388 6.150 6.374 121,717 +0.18(+2.98%)
Feb 16, 2010 6.141 6.194 6.058 6.189 47,197 +0.05(+0.79%)
Feb 12, 2010 6.073 6.141 6.141 6.141 126,898 +0.00(+0.08%)
Feb 11, 2010 5.937 6.141 5.864 6.136 143,465 +0.17(+2.76%)
Feb 10, 2010 6.019 6.044 5.845 5.971 76,808 -0.09(-1.44%)
Feb 09, 2010 5.971 6.087 5.772 6.058 130,587 +0.14(+2.38%)
Feb 08, 2010 6.014 6.044 5.893 5.917 158,237 -0.13(-2.09%)
Feb 05, 2010 5.898 6.058 5.898 6.044 64,567 +0.14(+2.30%)
Feb 04, 2010 6.078 6.097 5.879 5.908 112,395 -0.21(-3.49%)
Feb 03, 2010 6.039 6.131 5.976 6.121 105,496 +0.05(+0.80%)
Feb 02, 2010 5.922 6.121 5.922 6.073 112,422 +0.14(+2.29%)
Feb 01, 2010 6.024 6.024 5.898 5.937 66,508 -0.05(-0.81%)
Jan 29, 2010 5.898 6.136 5.898 5.985 170,307 +0.16(+2.75%)
Jan 28, 2010 5.990 5.990 5.796 5.825 110,104 -0.13(-2.12%)
Jan 27, 2010 5.845 5.980 5.796 5.951 79,612 +0.10(+1.74%)
Jan 26, 2010 5.840 5.932 5.815 5.849 95,620 +0.01(+0.25%)
Jan 25, 2010 6.005 6.005 5.733 5.835 97,233 -0.12(-1.96%)
Jan 22, 2010 5.995 6.141 5.937 5.951 98,064 -0.06(-1.05%)
Jan 21, 2010 6.189 6.228 6.005 6.014 91,410 -0.17(-2.82%)
Jan 20, 2010 6.301 6.325 6.092 6.189 127,149 -0.17(-2.67%)
Jan 19, 2010 6.340 6.398 6.252 6.359 100,542 +0.04(+0.69%)
Jan 15, 2010 6.398 6.315 6.315 6.315 141,730 -0.06(-0.91%)
Jan 14, 2010 6.495 6.534 6.374 6.374 44,185 -0.14(-2.09%)
Jan 13, 2010 6.364 6.553 6.281 6.510 162,938 +0.15(+2.29%)
Jan 12, 2010 6.432 6.451 6.291 6.364 65,047 -0.12(-1.87%)
Jan 11, 2010 6.616 6.621 6.476 6.485 86,962 -0.13(-1.91%)
Jan 08, 2010 6.684 6.757 6.592 6.612 55,684 -0.07(-1.09%)
Jan 07, 2010 6.587 6.713 6.553 6.684 98,498 +0.11(+1.70%)
Jan 06, 2010 6.607 6.626 6.548 6.573 147,416 -0.02(-0.29%)
Jan 05, 2010 6.694 6.713 6.568 6.592 254,556 -0.11(-1.59%)
Jan 04, 2010 6.650 6.709 6.582 6.699 215,558 +0.03(+0.51%)
Dec 31, 2009 6.660 6.665 6.665 6.665 235,874 -0.02(-0.29%)
Dec 30, 2009 6.592 6.684 6.592 6.684 99,370 +0.05(+0.81%)
Dec 29, 2009 6.660 6.675 6.553 6.631 130,027 -0.02(-0.29%)
Dec 28, 2009 6.641 6.682 6.573 6.650 109,256 +0.00(+0.00%)
Dec 24, 2009 6.650 6.679 6.602 6.650 20,027 +0.02(+0.29%)
Dec 23, 2009 6.670 6.704 6.568 6.631 65,873 -0.00(-0.07%)
Dec 22, 2009 6.689 6.711 6.582 6.636 98,327 -0.02(-0.36%)
Dec 21, 2009 6.665 6.762 6.558 6.660 153,050 +0.09(+1.33%)
Dec 18, 2009 6.529 6.616 6.432 6.573 428,024 +0.14(+2.19%)
Dec 17, 2009 6.398 6.456 6.320 6.432 144,456 -0.01(-0.15%)
Dec 16, 2009 6.388 6.476 6.379 6.442 113,817 +0.11(+1.69%)
Dec 15, 2009 6.243 6.456 6.141 6.335 300,238 +0.10(+1.64%)
Dec 14, 2009 6.179 6.252 6.112 6.233 99,578 +0.17(+2.72%)
Dec 11, 2009 5.840 6.082 5.840 6.068 150,246 +0.27(+4.60%)
Dec 10, 2009 6.044 6.141 5.796 5.801 188,573 -0.22(-3.63%)
Dec 09, 2009 6.213 6.213 5.898 6.019 70,655 -0.22(-3.58%)
Dec 08, 2009 6.097 6.306 6.097 6.243 90,130 +0.12(+1.98%)
Dec 07, 2009 6.286 6.291 6.010 6.121 152,405 -0.16(-2.55%)
Dec 04, 2009 6.131 6.311 6.116 6.281 148,061 +0.26(+4.27%)
Dec 03, 2009 6.048 6.311 5.995 6.024 140,991 -0.02(-0.32%)
Dec 02, 2009 5.845 6.126 5.845 6.044 100,548 +0.18(+3.06%)
Dec 01, 2009 5.806 5.922 5.684 5.864 131,428 +0.06(+1.09%)
Nov 30, 2009 5.738 5.830 5.582 5.801 174,837 +0.09(+1.62%)
Nov 27, 2009 5.806 5.927 5.709 5.709 53,126 -0.17(-2.81%)
Nov 25, 2009 5.854 5.966 5.815 5.874 57,050 +0.02(+0.33%)
Nov 24, 2009 5.951 5.971 5.713 5.854 98,970 -0.07(-1.15%)
Nov 23, 2009 5.883 6.058 5.859 5.922 65,140 +0.09(+1.58%)
Nov 20, 2009 5.660 5.859 5.660 5.830 79,023 +0.14(+2.47%)
Nov 19, 2009 5.927 5.927 5.621 5.689 72,430 -0.25(-4.25%)
Nov 18, 2009 5.854 5.961 5.820 5.942 23,319 +0.08(+1.32%)
Nov 17, 2009 5.849 5.879 5.767 5.864 48,810 +0.01(+0.25%)
Nov 16, 2009 5.801 5.898 5.767 5.849 129,722 +0.10(+1.77%)
Nov 13, 2009 5.689 5.781 5.626 5.747 66,800 +0.13(+2.25%)
Nov 12, 2009 5.825 5.879 5.612 5.621 92,895 -0.25(-4.22%)
Nov 11, 2009 5.922 5.971 5.757 5.869 69,647 +0.00(+0.08%)
Nov 10, 2009 5.932 6.078 5.811 5.864 61,788 -0.09(-1.47%)
Nov 09, 2009 6.019 6.141 5.888 5.951 113,067 -0.06(-0.97%)
Nov 06, 2009 6.000 6.068 5.864 6.010 77,138 -0.02(-0.32%)
Nov 05, 2009 5.655 6.112 5.655 6.029 279,726 +0.44(+7.81%)
Nov 04, 2009 5.874 5.874 5.582 5.592 118,627 -0.24(-4.16%)
Nov 03, 2009 5.762 5.879 5.723 5.835 95,357 +0.06(+1.09%)
Nov 02, 2009 5.922 5.922 5.514 5.772 188,837 -0.11(-1.82%)
Oct 30, 2009 5.733 5.946 5.718 5.879 171,673 +0.10(+1.68%)
Oct 29, 2009 5.845 5.883 5.740 5.781 101,702 -0.01(-0.17%)
Oct 28, 2009 6.014 6.019 5.752 5.791 99,695 -0.25(-4.10%)
Oct 27, 2009 6.116 6.160 6.010 6.039 60,676 -0.07(-1.11%)
Oct 26, 2009 6.228 6.247 6.078 6.107 86,807 -0.10(-1.64%)
Oct 23, 2009 6.252 6.345 6.209 6.209 69,260 -0.24(-3.69%)
Oct 22, 2009 6.349 6.471 6.315 6.446 188,371 +0.09(+1.45%)
Oct 21, 2009 6.388 6.490 6.340 6.354 163,529 -0.03(-0.53%)
Oct 20, 2009 6.393 6.442 6.359 6.388 234,829 +0.02(+0.30%)
Oct 19, 2009 6.262 6.379 6.184 6.369 240,946 +0.14(+2.26%)
Oct 16, 2009 6.141 6.247 6.136 6.228 124,733 +0.04(+0.63%)
Oct 15, 2009 6.165 6.247 6.155 6.189 87,296 -0.01(-0.16%)
Oct 14, 2009 6.238 6.281 6.199 6.199 97,349 +0.03(+0.55%)
Oct 13, 2009 6.228 6.247 6.073 6.165 150,885 -0.06(-1.01%)
Oct 12, 2009 6.189 6.286 6.019 6.228 287,880 +0.36(+6.21%)
Oct 09, 2009 5.830 5.917 5.796 5.864 129,765 +0.03(+0.58%)
Oct 08, 2009 5.888 5.985 5.801 5.830 171,077 +0.00(+0.00%)
Oct 07, 2009 5.811 5.888 5.777 5.830 71,841 -0.01(-0.25%)
Oct 06, 2009 5.728 5.849 5.704 5.845 117,459 +0.15(+2.56%)
Oct 05, 2009 5.699 5.777 5.641 5.699 107,288 +0.04(+0.69%)
Oct 02, 2009 5.626 5.772 5.573 5.660 101,770 -0.01(-0.17%)
Oct 01, 2009 5.723 5.791 5.607 5.670 154,313 -0.06(-1.10%)
Sep 30, 2009 5.859 5.859 5.723 5.733 118,777 -0.13(-2.15%)
Sep 29, 2009 5.859 5.879 5.728 5.859 83,540 +0.01(+0.25%)
Sep 28, 2009 5.660 5.854 5.626 5.845 161,927 +0.16(+2.82%)
Sep 25, 2009 5.675 5.796 5.573 5.684 240,927 +0.01(+0.17%)
Sep 24, 2009 5.587 5.781 5.529 5.675 220,792 +0.12(+2.10%)
Sep 23, 2009 5.524 5.699 5.485 5.558 112,078 +0.02(+0.44%)
Sep 22, 2009 5.500 5.578 5.451 5.534 203,200 +0.08(+1.42%)
Sep 21, 2009 5.548 5.597 5.413 5.456 131,928 -0.10(-1.83%)
Sep 18, 2009 5.374 5.582 5.306 5.558 237,835 +0.19(+3.62%)
Sep 17, 2009 5.388 5.427 5.325 5.364 71,326 +0.05(+1.01%)
Sep 16, 2009 5.383 5.422 5.291 5.311 79,266 -0.05(-1.00%)
Sep 15, 2009 5.408 5.456 5.277 5.364 83,773 -0.06(-1.07%)
Sep 14, 2009 5.456 5.519 5.345 5.422 91,290 -0.07(-1.24%)
Sep 11, 2009 5.675 5.680 5.427 5.490 75,982 -0.16(-2.84%)
Sep 10, 2009 5.514 5.675 5.413 5.650 181,938 +0.06(+1.04%)
Sep 09, 2009 5.573 5.670 5.524 5.592 76,789 +0.00(+0.09%)
Sep 08, 2009 5.471 5.646 5.451 5.587 112,002 +0.16(+2.95%)
Sep 04, 2009 5.476 5.539 5.340 5.427 149,653 -0.07(-1.32%)
Sep 03, 2009 5.393 5.539 5.320 5.500 76,491 +0.11(+1.98%)
Sep 02, 2009 5.388 5.456 5.364 5.393 116,147 -0.03(-0.54%)
Sep 01, 2009 5.621 5.733 5.398 5.422 228,707 -0.24(-4.28%)
Aug 31, 2009 5.704 5.874 5.660 5.665 250,053 -0.08(-1.35%)
Aug 28, 2009 5.874 5.903 5.665 5.743 119,202 -0.13(-2.15%)
Aug 27, 2009 6.010 6.010 5.757 5.869 70,613 -0.14(-2.34%)
Aug 26, 2009 5.990 6.109 5.927 6.010 190,028 +0.00(+0.00%)
Aug 25, 2009 5.913 6.082 5.864 6.010 275,993 +0.10(+1.64%)
Aug 24, 2009 5.801 5.995 5.728 5.913 426,234 +0.11(+1.92%)
Aug 21, 2009 5.422 5.849 5.345 5.801 239,018 +0.44(+8.14%)
Aug 20, 2009 5.315 5.388 5.228 5.364 132,446 +0.02(+0.45%)
Aug 19, 2009 5.393 5.413 5.180 5.340 168,183 -0.13(-2.31%)
Aug 18, 2009 5.243 5.485 5.184 5.466 142,387 +0.26(+4.94%)
Aug 17, 2009 5.296 5.340 5.160 5.209 358,819 -0.17(-3.07%)
Aug 14, 2009 5.563 5.563 5.272 5.374 312,219 -0.18(-3.23%)
Aug 13, 2009 5.723 5.762 5.544 5.553 155,543 -0.17(-2.89%)
Aug 12, 2009 5.553 5.883 5.539 5.718 304,061 +0.14(+2.52%)
Aug 11, 2009 5.898 5.956 5.573 5.578 253,071 -0.37(-6.28%)
Aug 10, 2009 5.320 6.204 5.320 5.951 436,423 +0.60(+11.15%)
Aug 07, 2009 5.345 5.417 5.291 5.354 192,292 +0.06(+1.10%)
Aug 06, 2009 5.330 5.369 5.243 5.296 234,739 +0.00(+0.00%)
Aug 05, 2009 5.388 5.422 5.175 5.296 269,183 -0.11(-2.06%)
Aug 04, 2009 5.233 5.451 5.189 5.408 178,535 +0.13(+2.48%)
Aug 03, 2009 5.257 5.340 5.126 5.277 232,300 +0.06(+1.21%)
Jul 31, 2009 5.286 5.364 5.150 5.213 133,513 -0.10(-1.92%)
Jul 30, 2009 5.340 5.383 5.286 5.315 163,208 +0.01(+0.18%)
Jul 29, 2009 5.311 5.340 5.238 5.306 306,022 -0.03(-0.64%)
Jul 28, 2009 5.277 5.393 5.238 5.340 132,577 +0.02(+0.37%)
Jul 27, 2009 5.281 5.359 5.165 5.320 155,716 -0.01(-0.18%)
Jul 24, 2009 5.286 5.369 5.145 5.330 54,630 +0.00(+0.00%)
Jul 23, 2009 5.068 5.427 5.005 5.330 232,259 +0.23(+4.57%)
Jul 22, 2009 4.879 5.286 4.786 5.097 151,383 +0.19(+3.96%)
Jul 21, 2009 4.786 4.922 4.655 4.903 177,589 +0.09(+1.92%)
Jul 20, 2009 4.801 4.815 4.748 4.811 103,179 +0.01(+0.30%)
Jul 17, 2009 4.849 4.869 4.728 4.796 143,028 -0.06(-1.30%)
Jul 16, 2009 4.932 4.966 4.752 4.859 114,896 -0.08(-1.57%)
Jul 15, 2009 4.806 4.995 4.733 4.937 225,162 +0.17(+3.56%)
Jul 14, 2009 4.675 4.780 4.631 4.767 60,631 +0.03(+0.61%)
Jul 13, 2009 4.510 4.752 4.490 4.738 203,449 +0.15(+3.28%)
Jul 10, 2009 4.369 4.612 4.369 4.587 135,251 +0.21(+4.88%)
Jul 09, 2009 4.519 4.519 4.349 4.374 143,776 -0.12(-2.59%)
Jul 08, 2009 4.510 4.529 4.466 4.490 137,307 +0.00(+0.11%)
Jul 07, 2009 4.510 4.573 4.447 4.485 89,549 -0.01(-0.22%)
Jul 06, 2009 4.510 4.592 4.456 4.495 179,711 -0.02(-0.43%)
Jul 02, 2009 4.490 4.621 4.456 4.514 228,241 +0.01(+0.32%)
Jul 01, 2009 4.476 4.854 4.447 4.500 282,103 +0.06(+1.31%)
Jun 30, 2009 4.563 4.602 4.442 4.442 261,898 -0.11(-2.45%)
Jun 29, 2009 4.587 4.650 4.442 4.553 264,121 -0.06(-1.26%)
Jun 26, 2009 4.612 4.612 4.490 4.612 538,207 +0.04(+0.85%)
Jun 25, 2009 4.483 4.573 4.447 4.573 286,986 +0.16(+3.52%)
Jun 24, 2009 4.432 4.466 4.340 4.417 326,602 +0.02(+0.55%)
Jun 23, 2009 4.379 4.451 4.301 4.393 141,623 +0.05(+1.12%)
Jun 22, 2009 4.563 4.587 4.345 4.345 167,376 -0.26(-5.59%)
Jun 19, 2009 4.743 4.743 4.490 4.602 180,856 -0.09(-1.86%)
Jun 18, 2009 4.636 4.704 4.539 4.689 98,663 -0.01(-0.21%)
Jun 17, 2009 4.447 4.728 4.369 4.699 190,052 +0.24(+5.45%)
Jun 16, 2009 4.762 4.786 4.388 4.456 302,846 -0.26(-5.56%)
Jun 15, 2009 4.772 4.913 4.616 4.718 219,208 -0.11(-2.31%)
Jun 12, 2009 4.922 4.922 4.650 4.830 154,853 -0.11(-2.16%)
Jun 11, 2009 5.068 5.218 4.927 4.937 167,592 -0.11(-2.21%)
Jun 10, 2009 5.073 5.150 4.874 5.048 133,750 -0.01(-0.19%)
Jun 09, 2009 5.175 5.233 5.053 5.058 161,645 -0.09(-1.70%)
Jun 08, 2009 5.107 5.194 5.010 5.146 80,537 -0.03(-0.56%)
Jun 05, 2009 5.180 5.199 5.034 5.175 123,348 +0.02(+0.38%)
Jun 04, 2009 5.364 5.364 5.131 5.155 152,020 -0.17(-3.28%)
Jun 03, 2009 5.233 5.374 5.170 5.330 161,016 +0.05(+0.92%)
Jun 02, 2009 5.233 5.388 5.121 5.281 347,963 -0.01(-0.27%)
Jun 01, 2009 5.155 5.306 5.078 5.296 164,366 +0.19(+3.71%)
May 29, 2009 4.913 5.199 4.772 5.107 892,649 +0.19(+3.85%)
May 28, 2009 4.908 4.966 4.626 4.917 244,118 +0.04(+0.80%)
May 27, 2009 5.014 5.073 4.835 4.879 163,935 -0.18(-3.64%)
May 26, 2009 4.490 5.078 4.466 5.063 319,252 +0.57(+12.63%)
May 22, 2009 4.616 4.646 4.466 4.495 164,796 -0.09(-2.01%)
May 21, 2009 4.514 4.607 4.466 4.587 180,053 +0.04(+0.85%)
May 20, 2009 4.568 4.626 4.417 4.548 345,037 +0.00(+0.00%)
May 19, 2009 4.694 4.701 4.548 4.548 249,340 -0.20(-4.29%)
May 18, 2009 4.709 4.777 4.665 4.752 161,834 +0.08(+1.66%)
May 15, 2009 4.553 4.762 4.495 4.675 147,931 +0.12(+2.67%)
May 14, 2009 4.704 4.777 4.548 4.553 208,510 -0.15(-3.20%)
May 13, 2009 4.956 4.971 4.641 4.704 241,696 -0.32(-6.38%)
May 12, 2009 5.078 5.160 4.942 5.024 269,415 -0.09(-1.71%)
May 11, 2009 5.000 5.121 4.845 5.112 363,510 -0.01(-0.28%)
May 08, 2009 4.859 5.126 4.529 5.126 419,421 +0.29(+5.97%)
May 07, 2009 5.349 5.476 4.801 4.837 550,174 -0.62(-11.42%)
May 06, 2009 5.476 5.505 5.257 5.461 297,220 +0.00(+0.09%)
May 05, 2009 5.301 5.495 5.281 5.456 334,923 +0.16(+2.93%)
May 04, 2009 5.233 5.311 5.150 5.301 168,039 +0.12(+2.34%)
May 01, 2009 5.243 5.301 5.126 5.180 214,037 -0.09(-1.66%)
Apr 30, 2009 5.272 5.442 5.252 5.267 218,844 +0.01(+0.28%)
Apr 29, 2009 5.136 5.340 4.976 5.252 158,445 +0.14(+2.66%)
Apr 28, 2009 5.184 5.437 5.097 5.116 494,316 -0.11(-2.14%)
Apr 27, 2009 5.243 5.364 5.097 5.228 202,866 -0.16(-2.89%)
Apr 24, 2009 5.349 5.447 5.209 5.383 193,054 +0.05(+1.00%)
Apr 23, 2009 5.320 5.354 5.170 5.330 177,194 +0.03(+0.55%)
Apr 22, 2009 5.388 5.437 5.257 5.301 280,840 -0.17(-3.11%)
Apr 21, 2009 5.223 5.480 5.194 5.471 203,550 +0.21(+4.06%)
Apr 20, 2009 5.247 5.359 5.014 5.257 344,504 -0.08(-1.55%)
Apr 17, 2009 5.189 5.403 5.170 5.340 476,466 +0.08(+1.48%)
Apr 16, 2009 5.053 5.330 4.898 5.262 308,204 +0.21(+4.23%)
Apr 15, 2009 5.199 5.199 5.000 5.048 203,338 -0.17(-3.26%)
Apr 14, 2009 5.180 5.359 5.078 5.218 668,966 -0.03(-0.56%)
Apr 13, 2009 5.048 5.267 4.995 5.247 957,448 +0.12(+2.37%)
Apr 09, 2009 4.942 5.204 4.942 5.126 608,875 +0.24(+4.97%)
Apr 08, 2009 4.985 5.039 4.733 4.883 826,444 -0.08(-1.57%)
Apr 07, 2009 5.053 5.150 4.951 4.961 172,091 -0.16(-3.04%)
Apr 06, 2009 5.131 5.170 5.063 5.116 195,952 -0.08(-1.50%)
Apr 03, 2009 5.078 5.194 5.046 5.194 432,336 +0.13(+2.49%)
Apr 02, 2009 5.233 5.340 4.961 5.068 662,823 -0.07(-1.42%)
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.