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
)
28.41
+1.12 (+4.10%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2010
7.919
8.029
7.808
7.827
169,992
-0.11(-1.39%)
Mar 30, 2010
7.808
8.000
7.808
7.938
212,271
+0.18(+2.29%)
Mar 29, 2010
7.818
7.967
7.722
7.760
144,228
-0.06(-0.80%)
Mar 26, 2010
7.947
8.072
7.784
7.823
241,729
-0.13(-1.63%)
Mar 25, 2010
7.991
8.149
7.923
7.952
153,210
+0.02(+0.30%)
Mar 24, 2010
7.875
8.043
7.794
7.928
386,097
+0.05(+0.67%)
Mar 23, 2010
7.779
7.947
7.722
7.875
345,244
+0.08(+1.05%)
Mar 22, 2010
7.703
7.842
7.650
7.794
236,546
+0.00(+0.00%)
Mar 19, 2010
7.765
7.803
7.674
7.794
329,469
+0.02(+0.31%)
Mar 18, 2010
7.765
7.808
7.656
7.770
211,172
-0.03(-0.43%)
Mar 17, 2010
7.803
7.914
7.741
7.803
281,002
-0.01(-0.18%)
Mar 16, 2010
7.789
7.818
7.760
7.818
239,033
+0.02(+0.31%)
Mar 15, 2010
7.765
7.794
7.765
7.794
171,672
+0.02(+0.25%)
Mar 12, 2010
7.794
7.794
7.693
7.775
155,920
-0.02(-0.25%)
Mar 11, 2010
7.712
7.794
7.621
7.794
129,184
+0.01(+0.12%)
Mar 10, 2010
7.602
7.800
7.554
7.784
224,326
+0.20(+2.59%)
Mar 09, 2010
7.573
7.674
7.525
7.588
230,020
+0.01(+0.19%)
Mar 08, 2010
7.751
7.751
7.525
7.573
200,082
-0.20(-2.53%)
Mar 05, 2010
7.583
7.775
7.511
7.770
216,864
+0.14(+1.89%)
Mar 04, 2010
7.602
7.645
7.525
7.626
211,095
+0.00(+0.00%)
Mar 03, 2010
7.660
7.789
7.473
7.626
264,948
-0.05(-0.62%)
Mar 02, 2010
7.281
7.952
6.979
7.674
1,248,742
+1.20(+18.61%)
Mar 01, 2010
6.379
6.504
6.321
6.470
253,716
+0.10(+1.58%)
Feb 26, 2010
6.576
6.580
6.345
6.369
82,731
-0.20(-2.99%)
Feb 25, 2010
6.542
6.585
6.461
6.566
93,014
-0.09(-1.37%)
Feb 24, 2010
6.681
6.681
6.600
6.657
57,307
-0.03(-0.43%)
Feb 23, 2010
6.585
6.700
6.432
6.686
115,472
+0.11(+1.68%)
Feb 22, 2010
6.489
6.643
6.489
6.576
91,815
+0.09(+1.33%)
Feb 19, 2010
6.389
6.504
6.384
6.489
125,215
+0.11(+1.65%)
Feb 18, 2010
6.278
6.403
6.264
6.384
127,473
+0.09(+1.37%)
Feb 17, 2010
6.106
6.312
6.077
6.297
123,190
+0.18(+2.98%)
Feb 16, 2010
6.067
6.120
5.986
6.115
47,768
+0.05(+0.79%)
Feb 12, 2010
6.000
6.067
6.067
6.067
128,434
+0.00(+0.08%)
Feb 11, 2010
5.866
6.067
5.794
6.062
145,201
+0.16(+2.76%)
Feb 10, 2010
5.947
5.971
5.775
5.899
77,738
-0.09(-1.44%)
Feb 09, 2010
5.899
6.014
5.703
5.986
132,168
+0.14(+2.38%)
Feb 08, 2010
5.943
5.971
5.823
5.847
160,153
-0.12(-2.09%)
Feb 05, 2010
5.827
5.986
5.827
5.971
65,349
+0.13(+2.30%)
Feb 04, 2010
6.005
6.024
5.808
5.837
113,756
-0.21(-3.49%)
Feb 03, 2010
5.966
6.058
5.904
6.048
106,773
+0.05(+0.80%)
Feb 02, 2010
5.851
6.048
5.851
6.000
113,783
+0.13(+2.29%)
Feb 01, 2010
5.952
5.952
5.827
5.866
67,313
-0.05(-0.81%)
Jan 29, 2010
5.827
6.062
5.827
5.914
172,368
+0.16(+2.75%)
Jan 28, 2010
5.919
5.919
5.727
5.755
111,437
-0.12(-2.12%)
Jan 27, 2010
5.775
5.909
5.727
5.880
80,575
+0.10(+1.74%)
Jan 26, 2010
5.770
5.861
5.746
5.779
96,778
+0.01(+0.25%)
Jan 25, 2010
5.933
5.933
5.664
5.765
98,410
-0.12(-1.96%)
Jan 22, 2010
5.923
6.067
5.866
5.880
99,250
-0.06(-1.05%)
Jan 21, 2010
6.115
6.154
5.933
5.943
92,516
-0.17(-2.82%)
Jan 20, 2010
6.226
6.249
6.019
6.115
128,688
-0.17(-2.67%)
Jan 19, 2010
6.264
6.321
6.178
6.283
101,759
+0.04(+0.69%)
Jan 15, 2010
6.321
6.240
6.240
6.240
143,446
-0.06(-0.91%)
Jan 14, 2010
6.417
6.456
6.297
6.297
44,720
-0.13(-2.09%)
Jan 13, 2010
6.288
6.475
6.206
6.432
164,910
+0.14(+2.29%)
Jan 12, 2010
6.355
6.374
6.216
6.288
65,835
-0.12(-1.87%)
Jan 11, 2010
6.537
6.542
6.398
6.408
88,015
-0.12(-1.91%)
Jan 08, 2010
6.604
6.676
6.513
6.532
56,358
-0.07(-1.09%)
Jan 07, 2010
6.508
6.633
6.475
6.604
99,690
+0.11(+1.70%)
Jan 06, 2010
6.528
6.547
6.470
6.494
149,200
-0.02(-0.29%)
Jan 05, 2010
6.614
6.633
6.489
6.513
257,638
-0.11(-1.59%)
Jan 04, 2010
6.571
6.628
6.504
6.619
218,167
+0.03(+0.51%)
Dec 31, 2009
6.580
6.585
6.585
6.585
238,729
-0.02(-0.29%)
Dec 30, 2009
6.513
6.604
6.513
6.604
100,572
+0.05(+0.81%)
Dec 29, 2009
6.580
6.595
6.475
6.552
131,601
-0.02(-0.29%)
Dec 28, 2009
6.561
6.602
6.494
6.571
110,578
+0.00(+0.00%)
Dec 24, 2009
6.571
6.600
6.523
6.571
20,270
+0.02(+0.29%)
Dec 23, 2009
6.590
6.624
6.489
6.552
66,671
-0.00(-0.07%)
Dec 22, 2009
6.609
6.631
6.504
6.556
99,517
-0.02(-0.36%)
Dec 21, 2009
6.585
6.681
6.480
6.580
154,903
+0.09(+1.33%)
Dec 18, 2009
6.451
6.537
6.355
6.494
433,205
+0.14(+2.19%)
Dec 17, 2009
6.321
6.379
6.245
6.355
146,204
-0.01(-0.15%)
Dec 16, 2009
6.312
6.398
6.302
6.365
115,194
+0.11(+1.69%)
Dec 15, 2009
6.168
6.379
6.067
6.259
303,872
+0.10(+1.64%)
Dec 14, 2009
6.106
6.178
6.038
6.158
100,783
+0.16(+2.72%)
Dec 11, 2009
5.770
6.010
5.770
5.995
152,065
+0.26(+4.60%)
Dec 10, 2009
5.971
6.067
5.727
5.731
190,856
-0.22(-3.63%)
Dec 09, 2009
6.139
6.139
5.827
5.947
71,510
-0.22(-3.58%)
Dec 08, 2009
6.024
6.230
6.024
6.168
91,221
+0.12(+1.98%)
Dec 07, 2009
6.211
6.216
5.938
6.048
154,250
-0.16(-2.55%)
Dec 04, 2009
6.058
6.235
6.043
6.206
149,853
+0.25(+4.27%)
Dec 03, 2009
5.976
6.235
5.923
5.952
142,697
-0.02(-0.32%)
Dec 02, 2009
5.775
6.053
5.775
5.971
101,765
+0.18(+3.06%)
Dec 01, 2009
5.736
5.851
5.616
5.794
133,019
+0.06(+1.09%)
Nov 30, 2009
5.669
5.760
5.516
5.731
176,953
+0.09(+1.62%)
Nov 27, 2009
5.736
5.856
5.640
5.640
53,769
-0.16(-2.81%)
Nov 25, 2009
5.784
5.895
5.746
5.803
57,741
+0.02(+0.33%)
Nov 24, 2009
5.880
5.899
5.645
5.784
100,168
-0.07(-1.15%)
Nov 23, 2009
5.813
5.986
5.789
5.851
65,928
+0.09(+1.58%)
Nov 20, 2009
5.592
5.789
5.592
5.760
79,979
+0.14(+2.47%)
Nov 19, 2009
5.856
5.856
5.554
5.621
73,307
-0.25(-4.25%)
Nov 18, 2009
5.784
5.890
5.751
5.871
23,601
+0.08(+1.32%)
Nov 17, 2009
5.779
5.808
5.698
5.794
49,401
+0.01(+0.25%)
Nov 16, 2009
5.731
5.827
5.698
5.779
131,292
+0.10(+1.77%)
Nov 13, 2009
5.621
5.712
5.559
5.679
67,609
+0.12(+2.25%)
Nov 12, 2009
5.755
5.808
5.544
5.554
94,019
-0.24(-4.22%)
Nov 11, 2009
5.851
5.899
5.688
5.799
70,490
+0.00(+0.08%)
Nov 10, 2009
5.861
6.005
5.741
5.794
62,536
-0.09(-1.47%)
Nov 09, 2009
5.947
6.067
5.818
5.880
114,435
-0.06(-0.97%)
Nov 06, 2009
5.928
5.995
5.794
5.938
78,071
-0.02(-0.32%)
Nov 05, 2009
5.588
6.038
5.588
5.957
283,112
+0.43(+7.81%)
Nov 04, 2009
5.803
5.803
5.516
5.525
120,063
-0.24(-4.16%)
Nov 03, 2009
5.693
5.808
5.655
5.765
96,511
+0.06(+1.09%)
Nov 02, 2009
5.851
5.851
5.449
5.703
191,123
-0.11(-1.82%)
Oct 30, 2009
5.664
5.875
5.650
5.808
173,751
+0.10(+1.68%)
Oct 29, 2009
5.775
5.813
5.672
5.712
102,933
-0.01(-0.17%)
Oct 28, 2009
5.943
5.947
5.684
5.722
100,902
-0.24(-4.10%)
Oct 27, 2009
6.043
6.086
5.938
5.966
61,410
-0.07(-1.11%)
Oct 26, 2009
6.154
6.173
6.005
6.034
87,858
-0.10(-1.64%)
Oct 23, 2009
6.178
6.269
6.134
6.134
70,098
-0.24(-3.69%)
Oct 22, 2009
6.273
6.393
6.240
6.369
190,652
+0.09(+1.45%)
Oct 21, 2009
6.312
6.413
6.264
6.278
165,509
-0.03(-0.53%)
Oct 20, 2009
6.317
6.365
6.283
6.312
237,672
+0.02(+0.30%)
Oct 19, 2009
6.187
6.302
6.110
6.293
243,862
+0.14(+2.26%)
Oct 16, 2009
6.067
6.173
6.062
6.154
126,243
+0.04(+0.63%)
Oct 15, 2009
6.091
6.173
6.082
6.115
88,352
-0.01(-0.16%)
Oct 14, 2009
6.163
6.206
6.125
6.125
98,527
+0.03(+0.55%)
Oct 13, 2009
6.154
6.173
6.000
6.091
152,711
-0.06(-1.01%)
Oct 12, 2009
6.115
6.211
5.947
6.154
291,364
+0.36(+6.21%)
Oct 09, 2009
5.760
5.847
5.727
5.794
131,336
+0.03(+0.58%)
Oct 08, 2009
5.818
5.914
5.731
5.760
173,148
+0.00(+0.00%)
Oct 07, 2009
5.741
5.818
5.708
5.760
72,711
-0.01(-0.25%)
Oct 06, 2009
5.660
5.779
5.636
5.775
118,881
+0.14(+2.56%)
Oct 05, 2009
5.631
5.708
5.573
5.631
108,587
+0.04(+0.69%)
Oct 02, 2009
5.559
5.703
5.506
5.592
103,001
-0.01(-0.17%)
Oct 01, 2009
5.655
5.722
5.540
5.602
156,181
-0.06(-1.10%)
Sep 30, 2009
5.789
5.789
5.655
5.664
120,215
-0.12(-2.15%)
Sep 29, 2009
5.789
5.808
5.660
5.789
84,551
+0.01(+0.25%)
Sep 28, 2009
5.592
5.784
5.559
5.775
163,887
+0.16(+2.82%)
Sep 25, 2009
5.607
5.727
5.506
5.616
243,843
+0.01(+0.17%)
Sep 24, 2009
5.520
5.712
5.463
5.607
223,465
+0.12(+2.10%)
Sep 23, 2009
5.458
5.631
5.420
5.492
113,435
+0.02(+0.44%)
Sep 22, 2009
5.434
5.511
5.386
5.468
205,659
+0.08(+1.42%)
Sep 21, 2009
5.482
5.530
5.348
5.391
133,525
-0.10(-1.83%)
Sep 18, 2009
5.309
5.516
5.242
5.492
240,714
+0.19(+3.62%)
Sep 17, 2009
5.324
5.362
5.261
5.300
72,190
+0.05(+1.01%)
Sep 16, 2009
5.319
5.357
5.228
5.247
80,225
-0.05(-1.00%)
Sep 15, 2009
5.343
5.391
5.213
5.300
84,787
-0.06(-1.07%)
Sep 14, 2009
5.391
5.453
5.281
5.357
92,395
-0.07(-1.24%)
Sep 11, 2009
5.607
5.612
5.362
5.425
76,902
-0.16(-2.84%)
Sep 10, 2009
5.449
5.607
5.348
5.583
184,140
+0.06(+1.04%)
Sep 09, 2009
5.506
5.602
5.458
5.525
77,719
+0.00(+0.09%)
Sep 08, 2009
5.405
5.578
5.386
5.520
113,357
+0.16(+2.95%)
Sep 04, 2009
5.410
5.472
5.276
5.362
151,464
-0.07(-1.32%)
Sep 03, 2009
5.329
5.472
5.257
5.434
77,417
+0.11(+1.98%)
Sep 02, 2009
5.324
5.391
5.300
5.329
117,552
-0.03(-0.54%)
Sep 01, 2009
5.554
5.664
5.333
5.357
231,475
-0.24(-4.28%)
Aug 31, 2009
5.636
5.803
5.592
5.597
253,080
-0.08(-1.35%)
Aug 28, 2009
5.803
5.832
5.597
5.674
120,644
-0.12(-2.15%)
Aug 27, 2009
5.938
5.938
5.688
5.799
71,468
-0.14(-2.34%)
Aug 26, 2009
5.919
6.036
5.856
5.938
192,328
+0.00(+0.00%)
Aug 25, 2009
5.842
6.010
5.794
5.938
279,334
+0.10(+1.64%)
Aug 24, 2009
5.731
5.923
5.660
5.842
431,393
+0.11(+1.92%)
Aug 21, 2009
5.357
5.779
5.281
5.731
241,911
+0.43(+8.14%)
Aug 20, 2009
5.252
5.324
5.166
5.300
134,049
+0.02(+0.45%)
Aug 19, 2009
5.329
5.348
5.118
5.276
170,219
-0.12(-2.31%)
Aug 18, 2009
5.180
5.420
5.122
5.401
144,111
+0.25(+4.94%)
Aug 17, 2009
5.233
5.276
5.098
5.146
363,162
-0.16(-3.07%)
Aug 14, 2009
5.496
5.496
5.209
5.309
315,998
-0.18(-3.23%)
Aug 13, 2009
5.655
5.693
5.477
5.487
157,425
-0.16(-2.89%)
Aug 12, 2009
5.487
5.813
5.473
5.650
307,742
+0.14(+2.52%)
Aug 11, 2009
5.827
5.885
5.506
5.511
256,134
-0.37(-6.28%)
Aug 10, 2009
5.257
6.130
5.257
5.880
441,705
+0.59(+11.15%)
Aug 07, 2009
5.281
5.353
5.228
5.290
194,619
+0.06(+1.10%)
Aug 06, 2009
5.266
5.305
5.180
5.233
237,580
+0.00(+0.00%)
Aug 05, 2009
5.324
5.357
5.113
5.233
272,441
-0.11(-2.06%)
Aug 04, 2009
5.170
5.386
5.127
5.343
180,696
+0.13(+2.48%)
Aug 03, 2009
5.194
5.276
5.065
5.213
235,112
+0.06(+1.21%)
Jul 31, 2009
5.223
5.300
5.089
5.151
135,129
-0.10(-1.92%)
Jul 30, 2009
5.276
5.319
5.223
5.252
165,184
+0.01(+0.18%)
Jul 29, 2009
5.247
5.276
5.175
5.242
309,726
-0.03(-0.64%)
Jul 28, 2009
5.213
5.329
5.175
5.276
134,182
+0.02(+0.37%)
Jul 27, 2009
5.218
5.295
5.103
5.257
157,601
-0.01(-0.18%)
Jul 24, 2009
5.223
5.305
5.083
5.266
55,291
+0.00(+0.00%)
Jul 23, 2009
5.007
5.362
4.945
5.266
235,070
+0.23(+4.57%)
Jul 22, 2009
4.820
5.223
4.729
5.036
153,216
+0.19(+3.96%)
Jul 21, 2009
4.729
4.863
4.600
4.844
179,739
+0.09(+1.92%)
Jul 20, 2009
4.743
4.758
4.691
4.753
104,427
+0.01(+0.30%)
Jul 17, 2009
4.791
4.811
4.672
4.739
144,759
-0.06(-1.30%)
Jul 16, 2009
4.873
4.907
4.696
4.801
116,287
-0.08(-1.57%)
Jul 15, 2009
4.748
4.935
4.676
4.878
227,887
+0.17(+3.56%)
Jul 14, 2009
4.619
4.723
4.576
4.710
61,364
+0.03(+0.61%)
Jul 13, 2009
4.456
4.696
4.437
4.681
205,911
+0.15(+3.28%)
Jul 10, 2009
4.317
4.556
4.317
4.532
136,888
+0.21(+4.88%)
Jul 09, 2009
4.465
4.465
4.297
4.321
145,516
-0.12(-2.59%)
Jul 08, 2009
4.456
4.475
4.413
4.437
138,969
+0.00(+0.11%)
Jul 07, 2009
4.456
4.518
4.393
4.432
90,633
-0.01(-0.22%)
Jul 06, 2009
4.456
4.537
4.403
4.441
181,886
-0.02(-0.43%)
Jul 02, 2009
4.437
4.566
4.403
4.460
231,004
+0.01(+0.32%)
Jul 01, 2009
4.422
4.796
4.393
4.446
285,518
+0.06(+1.31%)
Jun 30, 2009
4.508
4.547
4.389
4.389
265,068
-0.11(-2.45%)
Jun 29, 2009
4.532
4.595
4.389
4.499
267,318
-0.06(-1.26%)
Jun 26, 2009
4.556
4.556
4.437
4.556
544,722
+0.04(+0.85%)
Jun 25, 2009
4.429
4.518
4.393
4.518
290,459
+0.15(+3.52%)
Jun 24, 2009
4.379
4.413
4.288
4.365
330,555
+0.02(+0.55%)
Jun 23, 2009
4.326
4.398
4.249
4.341
143,337
+0.05(+1.12%)
Jun 22, 2009
4.508
4.532
4.293
4.293
169,402
-0.25(-5.59%)
Jun 19, 2009
4.686
4.686
4.437
4.547
183,046
-0.09(-1.86%)
Jun 18, 2009
4.580
4.648
4.484
4.633
99,857
-0.01(-0.21%)
Jun 17, 2009
4.393
4.672
4.317
4.643
192,353
+0.24(+5.45%)
Jun 16, 2009
4.705
4.729
4.336
4.403
306,511
-0.26(-5.56%)
Jun 15, 2009
4.715
4.854
4.561
4.662
221,862
-0.11(-2.31%)
Jun 12, 2009
4.863
4.863
4.595
4.772
156,727
-0.11(-2.16%)
Jun 11, 2009
5.007
5.156
4.868
4.878
169,620
-0.11(-2.21%)
Jun 10, 2009
5.012
5.089
4.815
4.988
135,368
-0.01(-0.19%)
Jun 09, 2009
5.113
5.170
4.993
4.998
163,601
-0.09(-1.70%)
Jun 08, 2009
5.046
5.132
4.950
5.084
81,512
-0.03(-0.56%)
Jun 05, 2009
5.118
5.137
4.974
5.113
124,841
+0.02(+0.38%)
Jun 04, 2009
5.300
5.300
5.070
5.094
153,860
-0.17(-3.28%)
Jun 03, 2009
5.170
5.309
5.108
5.266
162,965
+0.05(+0.92%)
Jun 02, 2009
5.170
5.324
5.060
5.218
352,174
-0.01(-0.28%)
Jun 01, 2009
5.094
5.242
5.017
5.233
166,355
+0.19(+3.71%)
May 29, 2009
4.854
5.137
4.715
5.046
903,454
+0.19(+3.85%)
May 28, 2009
4.849
4.907
4.571
4.859
247,073
+0.04(+0.80%)
May 27, 2009
4.955
5.012
4.777
4.820
165,920
-0.18(-3.64%)
May 26, 2009
4.437
5.017
4.413
5.002
323,116
+0.56(+12.64%)
May 22, 2009
4.561
4.590
4.413
4.441
166,791
-0.09(-2.01%)
May 21, 2009
4.460
4.552
4.413
4.532
182,232
+0.04(+0.85%)
May 20, 2009
4.513
4.571
4.365
4.494
349,214
+0.00(+0.00%)
May 19, 2009
4.638
4.645
4.494
4.494
252,358
-0.20(-4.29%)
May 18, 2009
4.652
4.719
4.609
4.696
163,793
+0.08(+1.66%)
May 15, 2009
4.499
4.705
4.441
4.619
149,721
+0.12(+2.67%)
May 14, 2009
4.648
4.719
4.494
4.499
211,034
-0.15(-3.20%)
May 13, 2009
4.897
4.911
4.585
4.648
244,621
-0.32(-6.38%)
May 12, 2009
5.017
5.098
4.883
4.964
272,677
-0.09(-1.71%)
May 11, 2009
4.940
5.060
4.787
5.050
367,910
-0.01(-0.28%)
May 08, 2009
4.801
5.065
4.475
5.065
424,498
+0.29(+5.97%)
May 07, 2009
5.285
5.410
4.743
4.779
556,833
-0.62(-11.42%)
May 06, 2009
5.410
5.439
5.194
5.396
300,817
+0.00(+0.09%)
May 05, 2009
5.237
5.429
5.218
5.391
338,977
+0.15(+2.93%)
May 04, 2009
5.170
5.247
5.089
5.237
170,073
+0.12(+2.34%)
May 01, 2009
5.180
5.237
5.065
5.118
216,628
-0.09(-1.66%)
Apr 30, 2009
5.209
5.377
5.190
5.204
221,492
+0.01(+0.28%)
Apr 29, 2009
5.074
5.276
4.916
5.190
160,363
+0.13(+2.66%)
Apr 28, 2009
5.122
5.372
5.036
5.055
500,299
-0.11(-2.14%)
Apr 27, 2009
5.180
5.300
5.036
5.166
205,321
-0.15(-2.89%)
Apr 24, 2009
5.285
5.381
5.146
5.319
195,391
+0.05(+1.00%)
Apr 23, 2009
5.257
5.290
5.108
5.266
179,338
+0.03(+0.55%)
Apr 22, 2009
5.324
5.372
5.194
5.237
284,240
-0.17(-3.11%)
Apr 21, 2009
5.161
5.415
5.132
5.405
206,014
+0.21(+4.06%)
Apr 20, 2009
5.185
5.295
4.955
5.194
348,674
-0.08(-1.55%)
Apr 17, 2009
5.127
5.338
5.108
5.276
482,233
+0.08(+1.48%)
Apr 16, 2009
4.993
5.266
4.839
5.199
311,934
+0.21(+4.23%)
Apr 15, 2009
5.137
5.137
4.940
4.988
205,799
-0.17(-3.26%)
Apr 14, 2009
5.118
5.295
5.017
5.156
677,063
-0.03(-0.56%)
Apr 13, 2009
4.988
5.204
4.935
5.185
969,037
+0.12(+2.37%)
Apr 09, 2009
4.883
5.142
4.883
5.065
616,245
+0.24(+4.97%)
Apr 08, 2009
4.926
4.978
4.676
4.825
836,447
-0.08(-1.57%)
Apr 07, 2009
4.993
5.089
4.892
4.902
174,174
-0.15(-3.04%)
Apr 06, 2009
5.070
5.108
5.002
5.055
198,324
-0.08(-1.50%)
Apr 03, 2009
5.017
5.132
4.986
5.132
437,569
+0.12(+2.49%)
Apr 02, 2009
5.170
5.276
4.902
5.007
670,846
-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
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.