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 (%)
Apr 30, 2008 4.465 4.504 4.336 4.379 202,384 -0.07(-1.51%)
Apr 29, 2008 4.484 4.518 4.379 4.446 83,751 -0.04(-0.86%)
Apr 28, 2008 4.437 4.552 4.360 4.484 80,834 +0.03(+0.75%)
Apr 25, 2008 4.432 4.499 4.283 4.451 122,027 +0.02(+0.43%)
Apr 24, 2008 4.437 4.470 4.288 4.432 400,771 +0.04(+0.98%)
Apr 23, 2008 4.321 4.446 4.259 4.389 182,618 +0.08(+1.89%)
Apr 22, 2008 4.369 4.398 4.206 4.307 258,853 -0.09(-1.97%)
Apr 21, 2008 4.341 4.427 4.331 4.393 173,886 +0.01(+0.22%)
Apr 18, 2008 4.403 4.446 4.321 4.384 279,382 -0.00(-0.11%)
Apr 17, 2008 4.417 4.427 4.312 4.389 272,981 -0.04(-0.87%)
Apr 16, 2008 4.389 4.451 4.369 4.427 220,043 +0.07(+1.65%)
Apr 15, 2008 4.475 4.475 4.345 4.355 267,898 -0.11(-2.47%)
Apr 14, 2008 4.456 4.508 4.441 4.465 184,261 +0.00(+0.11%)
Apr 11, 2008 4.480 4.552 4.446 4.460 268,807 -0.08(-1.80%)
Apr 10, 2008 4.537 4.758 4.518 4.542 440,346 -0.00(-0.11%)
Apr 09, 2008 4.734 4.734 4.523 4.547 225,802 -0.20(-4.15%)
Apr 08, 2008 4.681 4.782 4.619 4.743 180,350 +0.03(+0.61%)
Apr 07, 2008 4.931 4.931 4.643 4.715 322,336 -0.19(-3.91%)
Apr 04, 2008 5.089 5.362 4.743 4.907 462,030 -0.25(-4.84%)
Apr 03, 2008 5.300 5.319 4.945 5.156 231,640 -0.20(-3.76%)
Apr 02, 2008 5.257 5.372 5.094 5.357 354,445 +0.08(+1.55%)
Apr 01, 2008 5.151 5.285 5.146 5.276 332,970 +0.17(+3.38%)
Mar 31, 2008 5.055 5.228 5.050 5.103 355,342 +0.03(+0.66%)
Mar 28, 2008 4.959 5.190 4.897 5.070 344,106 +0.10(+1.93%)
Mar 27, 2008 5.290 5.290 4.950 4.974 200,365 -0.30(-5.73%)
Mar 26, 2008 5.271 5.276 5.094 5.276 302,738 +0.00(+0.00%)
Mar 25, 2008 5.285 5.348 5.007 5.276 355,070 -0.08(-1.43%)
Mar 24, 2008 4.887 5.353 4.777 5.353 495,264 +0.56(+11.71%)
Mar 21, 2008 4.758 4.926 4.724 4.791 958,253 +0.00(+0.00%)
Mar 20, 2008 4.758 4.926 4.724 4.791 958,253 +0.05(+1.01%)
Mar 19, 2008 4.902 4.902 4.743 4.743 193,277 -0.07(-1.49%)
Mar 18, 2008 4.643 4.868 4.624 4.815 415,118 +0.29(+6.47%)
Mar 17, 2008 4.369 4.667 4.321 4.523 192,860 +0.03(+0.75%)
Mar 14, 2008 4.652 4.686 4.441 4.489 398,438 -0.12(-2.70%)
Mar 13, 2008 4.446 4.772 4.384 4.614 630,704 +0.10(+2.12%)
Mar 12, 2008 4.835 4.916 4.451 4.518 405,600 -0.24(-4.94%)
Mar 11, 2008 4.652 4.868 4.628 4.753 357,781 +0.21(+4.54%)
Mar 10, 2008 4.475 4.652 4.417 4.547 399,689 +0.12(+2.60%)
Mar 07, 2008 4.360 4.614 4.336 4.432 269,587 +0.03(+0.65%)
Mar 06, 2008 4.614 4.643 4.273 4.403 463,489 -0.23(-4.97%)
Mar 05, 2008 4.609 4.672 4.480 4.633 388,013 +0.04(+0.84%)
Mar 04, 2008 4.494 4.681 4.451 4.595 293,147 +0.05(+1.05%)
Mar 03, 2008 4.700 4.758 4.437 4.547 691,168 -0.16(-3.46%)
Feb 29, 2008 4.715 4.916 4.614 4.710 757,443 -0.10(-2.00%)
Feb 28, 2008 4.758 4.916 4.643 4.806 1,024,555 +0.00(+0.10%)
Feb 27, 2008 4.801 4.940 4.724 4.801 394,393 -0.06(-1.28%)
Feb 26, 2008 4.883 4.988 4.854 4.863 469,327 -0.06(-1.17%)
Feb 25, 2008 4.729 4.926 4.648 4.921 441,953 +0.12(+2.60%)
Feb 22, 2008 4.652 5.007 4.652 4.796 1,131,098 +0.42(+9.65%)
Feb 21, 2008 4.767 4.796 4.369 4.374 336,514 -0.36(-7.69%)
Feb 20, 2008 4.317 4.739 4.317 4.739 198,697 +0.41(+9.41%)
Feb 19, 2008 4.537 4.542 4.317 4.331 188,273 -0.12(-2.80%)
Feb 18, 2008 4.480 4.571 4.413 4.456 0 +0.00(+0.00%)
Feb 15, 2008 4.480 4.571 4.413 4.456 178,473 -0.05(-1.06%)
Feb 14, 2008 4.801 4.801 4.413 4.504 280,011 -0.28(-5.91%)
Feb 13, 2008 4.791 4.887 4.748 4.787 260,621 +0.05(+1.01%)
Feb 12, 2008 4.672 4.825 4.667 4.739 321,919 +0.08(+1.75%)
Feb 11, 2008 4.413 4.811 4.345 4.657 410,114 +0.26(+6.00%)
Feb 08, 2008 4.446 4.638 4.297 4.393 338,391 -0.09(-1.93%)
Feb 07, 2008 4.360 4.580 4.273 4.480 725,570 +0.10(+2.30%)
Feb 06, 2008 4.595 4.643 4.365 4.379 375,503 -0.16(-3.59%)
Feb 05, 2008 4.614 4.734 4.523 4.542 267,992 -0.17(-3.66%)
Feb 04, 2008 4.777 4.878 4.667 4.715 181,705 -0.07(-1.40%)
Feb 01, 2008 4.854 4.916 4.547 4.782 495,806 -0.12(-2.54%)
Jan 31, 2008 4.556 4.935 4.480 4.907 376,546 +0.28(+6.01%)
Jan 30, 2008 4.902 4.902 4.604 4.628 378,005 -0.32(-6.40%)
Jan 29, 2008 4.662 4.945 4.556 4.945 575,244 +0.32(+6.84%)
Jan 28, 2008 4.614 4.734 4.437 4.628 419,288 +0.02(+0.52%)
Jan 25, 2008 4.743 4.878 4.499 4.604 341,318 -0.06(-1.34%)
Jan 24, 2008 4.940 5.036 4.648 4.667 584,524 -0.34(-6.80%)
Jan 23, 2008 4.374 5.050 4.201 5.007 1,061,924 +0.54(+12.02%)
Jan 22, 2008 3.909 4.542 3.861 4.470 637,657 +0.39(+9.65%)
Jan 21, 2008 4.058 4.216 3.962 4.077 0 +0.00(+0.00%)
Jan 18, 2008 4.058 4.216 3.962 4.077 430,547 +0.07(+1.80%)
Jan 17, 2008 4.230 4.249 3.995 4.005 346,105 -0.22(-5.22%)
Jan 16, 2008 3.875 4.393 3.875 4.225 402,816 +0.34(+8.63%)
Jan 15, 2008 4.029 4.029 3.875 3.890 362,785 -0.16(-3.91%)
Jan 14, 2008 4.077 4.130 3.990 4.048 776,861 +0.05(+1.20%)
Jan 11, 2008 4.014 4.106 3.885 4.000 477,250 -0.05(-1.30%)
Jan 10, 2008 3.602 4.245 3.458 4.053 957,071 +0.42(+11.48%)
Jan 09, 2008 3.885 3.938 3.564 3.636 1,078,946 -0.25(-6.42%)
Jan 08, 2008 3.957 4.101 3.885 3.885 580,077 -0.07(-1.70%)
Jan 07, 2008 3.770 3.952 3.765 3.952 560,857 +0.19(+5.10%)
Jan 04, 2008 3.703 3.895 3.703 3.760 1,690,198 -0.13(-3.45%)
Jan 03, 2008 4.062 4.062 3.895 3.895 421,300 -0.10(-2.52%)
Jan 02, 2008 4.273 4.317 3.995 3.995 338,599 -0.32(-7.34%)
Jan 01, 2008 4.480 4.518 4.197 4.312 0 +0.00(+0.00%)
Dec 31, 2007 4.480 4.518 4.197 4.312 497,299 -0.18(-4.06%)
Dec 28, 2007 4.417 4.657 4.417 4.494 343,186 +0.09(+2.07%)
Dec 27, 2007 4.686 4.705 4.379 4.403 204,327 -0.28(-6.04%)
Dec 26, 2007 4.811 4.854 4.465 4.686 368,206 -0.15(-3.08%)
Dec 24, 2007 4.897 5.012 4.806 4.835 127,602 -0.12(-2.42%)
Dec 21, 2007 4.508 4.955 4.470 4.955 1,100,240 +0.52(+11.68%)
Dec 20, 2007 4.470 4.537 4.326 4.437 716,976 +0.02(+0.43%)
Dec 19, 2007 4.273 4.441 4.273 4.417 360,387 +0.14(+3.37%)
Dec 18, 2007 4.043 4.288 4.029 4.273 460,987 +0.25(+6.20%)
Dec 17, 2007 3.962 4.101 3.962 4.024 365,078 +0.07(+1.82%)
Dec 14, 2007 3.919 4.024 3.919 3.952 370,293 -0.06(-1.55%)
Dec 13, 2007 4.058 4.058 3.923 4.014 289,602 -0.09(-2.22%)
Dec 12, 2007 4.053 4.163 3.986 4.106 284,807 +0.13(+3.38%)
Dec 11, 2007 4.130 4.278 3.919 3.971 324,213 -0.22(-5.15%)
Dec 10, 2007 4.005 4.278 3.981 4.187 394,893 +0.16(+4.05%)
Dec 07, 2007 3.952 4.043 3.942 4.024 263,749 +0.02(+0.60%)
Dec 06, 2007 3.986 4.072 3.837 4.000 354,653 -0.02(-0.48%)
Dec 05, 2007 4.029 4.029 3.957 4.019 268,753 +0.05(+1.33%)
Dec 04, 2007 3.861 3.986 3.842 3.966 515,196 +0.11(+2.73%)
Dec 03, 2007 4.082 4.130 3.851 3.861 528,123 -0.22(-5.29%)
Nov 30, 2007 4.086 4.149 4.067 4.077 436,801 +0.01(+0.24%)
Nov 29, 2007 4.139 4.168 4.034 4.067 407,820 -0.07(-1.62%)
Nov 28, 2007 4.120 4.211 4.077 4.134 407,820 +0.05(+1.17%)
Nov 27, 2007 4.082 4.154 4.053 4.086 274,382 +0.00(+0.12%)
Nov 26, 2007 4.249 4.317 4.067 4.082 417,828 -0.14(-3.41%)
Nov 23, 2007 4.082 4.389 4.067 4.225 312,329 +0.19(+4.63%)
Nov 21, 2007 4.384 4.384 4.038 4.038 840,244 -0.35(-8.08%)
Nov 20, 2007 4.532 4.532 4.134 4.393 643,633 -0.15(-3.27%)
Nov 19, 2007 4.667 4.748 4.480 4.542 457,136 -0.19(-3.96%)
Nov 16, 2007 4.978 4.978 4.696 4.729 486,411 -0.14(-2.86%)
Nov 15, 2007 4.700 5.002 4.686 4.868 656,349 +0.08(+1.70%)
Nov 14, 2007 4.902 4.969 4.710 4.787 643,005 -0.18(-3.67%)
Nov 13, 2007 4.724 4.969 4.417 4.969 1,036,231 +0.27(+5.82%)
Nov 12, 2007 4.115 4.835 4.062 4.696 895,704 +0.57(+13.70%)
Nov 09, 2007 3.933 4.130 3.871 4.130 342,144 +0.12(+3.11%)
Nov 08, 2007 3.842 4.062 3.813 4.005 410,531 +0.19(+5.03%)
Nov 07, 2007 3.861 3.899 3.813 3.813 291,896 -0.09(-2.33%)
Nov 06, 2007 3.847 3.909 3.765 3.904 301,487 +0.06(+1.50%)
Nov 05, 2007 3.861 3.909 3.722 3.847 685,747 -0.02(-0.62%)
Nov 02, 2007 3.981 4.125 3.837 3.871 1,232,010 -0.09(-2.18%)
Nov 01, 2007 4.005 4.038 3.957 3.957 362,576 -0.12(-2.94%)
Oct 31, 2007 4.120 4.235 4.034 4.077 270,212 -0.03(-0.82%)
Oct 30, 2007 4.158 4.249 4.086 4.110 233,934 -0.08(-1.83%)
Oct 29, 2007 4.211 4.225 4.173 4.187 180,975 -0.01(-0.23%)
Oct 26, 2007 4.168 4.273 4.154 4.197 257,702 +0.04(+1.04%)
Oct 25, 2007 4.178 4.230 4.154 4.154 245,609 -0.02(-0.46%)
Oct 24, 2007 4.154 4.178 4.125 4.173 543,552 +0.02(+0.58%)
Oct 23, 2007 4.158 4.192 4.086 4.149 271,880 +0.04(+1.05%)
Oct 22, 2007 3.875 4.221 3.875 4.106 469,119 +0.13(+3.38%)
Oct 19, 2007 3.842 4.067 3.842 3.971 556,896 -0.06(-1.55%)
Oct 18, 2007 3.938 4.067 3.938 4.034 305,448 +0.02(+0.48%)
Oct 17, 2007 4.197 4.211 4.000 4.014 488,926 -0.16(-3.79%)
Oct 16, 2007 4.163 4.225 4.130 4.173 232,266 -0.02(-0.57%)
Oct 15, 2007 4.273 4.302 4.173 4.197 418,245 -0.09(-2.02%)
Oct 12, 2007 4.273 4.336 4.273 4.283 170,550 +0.01(+0.22%)
Oct 11, 2007 4.197 4.384 4.163 4.273 367,580 +0.05(+1.14%)
Oct 10, 2007 4.197 4.245 4.187 4.225 869,225 +0.03(+0.80%)
Oct 09, 2007 4.206 4.288 4.139 4.192 658,434 -0.00(-0.11%)
Oct 08, 2007 4.259 4.307 4.197 4.197 537,923 -0.12(-2.78%)
Oct 05, 2007 4.297 4.446 4.163 4.317 1,063,128 +0.03(+0.67%)
Oct 04, 2007 4.269 4.307 4.158 4.288 2,101,861 -0.03(-0.67%)
Oct 03, 2007 4.269 4.336 4.245 4.317 706,180 +0.00(+0.00%)
Oct 02, 2007 4.269 4.369 4.240 4.317 706,389 +0.05(+1.24%)
Oct 01, 2007 4.206 4.365 4.206 4.264 1,050,826 +0.06(+1.37%)
Sep 28, 2007 4.403 4.427 4.206 4.206 950,122 -0.20(-4.57%)
Sep 27, 2007 4.518 4.590 4.389 4.408 982,647 -0.10(-2.13%)
Sep 26, 2007 4.710 4.777 4.504 4.504 1,470,740 -0.21(-4.38%)
Sep 25, 2007 4.815 4.926 4.672 4.710 1,275,795 -0.23(-4.57%)
Sep 24, 2007 5.156 5.223 4.907 4.935 543,969 -0.22(-4.28%)
Sep 21, 2007 5.290 5.353 5.156 5.156 344,020 -0.09(-1.65%)
Sep 20, 2007 5.396 5.439 5.204 5.242 218,922 -0.18(-3.27%)
Sep 19, 2007 5.343 5.583 5.343 5.420 416,160 +0.15(+2.82%)
Sep 18, 2007 4.849 5.367 4.815 5.271 405,735 +0.44(+9.03%)
Sep 17, 2007 4.978 4.978 4.820 4.835 401,357 -0.19(-3.82%)
Sep 14, 2007 4.935 5.050 4.801 5.026 442,848 +0.04(+0.87%)
Sep 13, 2007 5.036 5.084 4.935 4.983 417,203 -0.04(-0.76%)
Sep 12, 2007 5.089 5.194 4.916 5.022 435,967 -0.13(-2.60%)
Sep 11, 2007 5.132 5.213 5.060 5.156 475,790 +0.03(+0.56%)
Sep 10, 2007 5.041 5.137 4.883 5.127 333,595 +0.07(+1.33%)
Sep 07, 2007 5.055 5.084 4.820 5.060 614,233 -0.10(-1.86%)
Sep 06, 2007 5.530 5.530 4.955 5.156 314,831 +0.03(+0.66%)
Sep 05, 2007 5.194 5.237 5.084 5.122 224,760 -0.12(-2.20%)
Sep 04, 2007 5.098 5.396 5.098 5.237 215,586 +0.10(+1.87%)
Aug 31, 2007 5.276 5.314 5.108 5.142 175,763 -0.07(-1.29%)
Aug 30, 2007 5.242 5.362 5.185 5.209 171,384 -0.10(-1.81%)
Aug 29, 2007 5.271 5.319 5.190 5.305 215,794 +0.05(+1.00%)
Aug 28, 2007 5.276 5.290 5.094 5.252 447,226 -0.02(-0.45%)
Aug 27, 2007 5.285 5.300 5.271 5.276 136,357 -0.01(-0.27%)
Aug 24, 2007 5.276 5.319 5.276 5.290 265,834 +0.00(+0.09%)
Aug 23, 2007 5.305 5.314 5.204 5.285 401,774 -0.01(-0.18%)
Aug 22, 2007 5.415 5.458 5.281 5.295 351,943 -0.07(-1.25%)
Aug 21, 2007 5.276 5.396 5.257 5.362 213,501 +0.07(+1.36%)
Aug 20, 2007 5.401 5.415 5.223 5.290 198,280 -0.11(-2.04%)
Aug 17, 2007 5.506 5.516 5.367 5.401 428,045 +0.13(+2.46%)
Aug 16, 2007 5.084 5.429 5.050 5.271 671,361 +0.15(+2.90%)
Aug 15, 2007 5.108 5.295 5.079 5.122 355,904 -0.01(-0.28%)
Aug 14, 2007 5.084 5.170 5.017 5.137 596,510 -0.15(-2.90%)
Aug 13, 2007 5.669 5.794 5.276 5.290 608,603 -0.36(-6.45%)
Aug 10, 2007 6.307 6.480 5.655 5.655 786,452 -0.82(-12.73%)
Aug 09, 2007 6.043 6.480 6.043 6.480 1,359,611 +0.32(+5.14%)
Aug 08, 2007 5.338 6.489 5.338 6.163 1,220,960 +0.86(+16.29%)
Aug 07, 2007 5.026 5.405 4.940 5.300 637,167 +0.24(+4.74%)
Aug 06, 2007 4.926 5.098 4.777 5.060 765,602 +0.26(+5.50%)
Aug 03, 2007 4.830 5.237 4.787 4.796 1,123,800 -0.44(-8.43%)
Aug 02, 2007 5.194 5.266 5.084 5.237 451,813 +0.06(+1.11%)
Aug 01, 2007 5.118 5.348 5.118 5.180 674,697 -0.17(-3.14%)
Jul 31, 2007 5.439 5.482 5.266 5.348 529,166 -0.05(-0.89%)
Jul 30, 2007 5.453 5.688 5.314 5.396 375,086 -0.03(-0.62%)
Jul 27, 2007 5.439 5.578 5.420 5.429 502,061 -0.04(-0.70%)
Jul 26, 2007 5.621 5.674 5.434 5.468 256,868 -0.25(-4.36%)
Jul 25, 2007 5.612 5.842 5.506 5.717 504,563 +0.15(+2.76%)
Jul 24, 2007 5.741 5.741 5.525 5.564 460,570 -0.19(-3.33%)
Jul 23, 2007 5.770 5.827 5.731 5.755 320,251 -0.00(-0.08%)
Jul 20, 2007 5.827 5.837 5.703 5.760 409,280 -0.08(-1.40%)
Jul 19, 2007 5.885 5.909 5.832 5.842 277,926 -0.00(-0.08%)
Jul 18, 2007 5.803 5.899 5.803 5.847 271,046 +0.00(+0.08%)
Jul 17, 2007 5.947 5.986 5.837 5.842 202,450 -0.13(-2.17%)
Jul 16, 2007 6.000 6.043 5.947 5.971 436,593 -0.03(-0.48%)
Jul 13, 2007 5.986 6.043 5.952 6.000 201,199 +0.01(+0.24%)
Jul 12, 2007 5.952 6.115 5.952 5.986 217,879 +0.07(+1.22%)
Jul 11, 2007 5.856 5.933 5.837 5.914 349,024 +0.04(+0.65%)
Jul 10, 2007 5.938 6.043 5.875 5.875 429,087 -0.09(-1.53%)
Jul 09, 2007 5.803 6.034 5.803 5.966 809,386 +0.26(+4.63%)
Jul 06, 2007 5.717 5.765 5.674 5.703 321,294 +0.02(+0.42%)
Jul 05, 2007 5.631 5.684 5.602 5.679 188,690 +0.04(+0.77%)
Jul 03, 2007 5.640 5.640 5.588 5.636 126,766 +0.01(+0.17%)
Jul 02, 2007 5.631 5.717 5.602 5.626 462,447 +0.03(+0.51%)
Jun 29, 2007 5.708 5.712 5.588 5.597 349,441 -0.09(-1.52%)
Jun 28, 2007 5.650 5.712 5.640 5.684 278,135 +0.01(+0.25%)
Jun 27, 2007 5.588 5.674 5.588 5.669 300,236 +0.03(+0.60%)
Jun 26, 2007 5.660 5.698 5.607 5.636 370,082 +0.00(+0.00%)
Jun 25, 2007 5.693 5.708 5.612 5.636 263,749 -0.06(-1.01%)
Jun 22, 2007 5.746 5.746 5.612 5.693 740,999 -0.05(-0.92%)
Jun 21, 2007 5.621 5.765 5.410 5.746 354,653 +0.09(+1.61%)
Jun 20, 2007 5.746 5.765 5.564 5.655 460,362 -0.06(-1.01%)
Jun 19, 2007 5.808 5.808 5.664 5.712 251,030 -0.12(-2.06%)
Jun 18, 2007 5.923 5.938 5.775 5.832 528,749 -0.09(-1.54%)
Jun 15, 2007 5.875 5.952 5.861 5.923 365,078 +0.12(+2.15%)
Jun 14, 2007 5.813 5.837 5.779 5.799 453,481 -0.03(-0.49%)
Jun 13, 2007 5.784 5.866 5.731 5.827 361,117 +0.07(+1.17%)
Jun 12, 2007 5.684 5.808 5.684 5.760 379,882 +0.07(+1.26%)
Jun 11, 2007 5.684 5.722 5.626 5.688 285,015 -0.01(-0.25%)
Jun 08, 2007 5.612 5.712 5.602 5.703 178,682 +0.09(+1.54%)
Jun 07, 2007 5.803 5.803 5.602 5.616 311,078 -0.20(-3.38%)
Jun 06, 2007 5.803 5.851 5.779 5.813 324,213 +0.00(+0.08%)
Jun 05, 2007 5.813 5.837 5.731 5.808 367,372 -0.05(-0.90%)
Jun 04, 2007 5.861 5.895 5.818 5.861 157,415 -0.03(-0.49%)
Jun 01, 2007 5.875 5.933 5.803 5.890 244,782 +0.04(+0.74%)
May 31, 2007 5.861 5.947 5.765 5.847 822,730 +0.00(+0.08%)
May 30, 2007 5.851 5.885 5.775 5.842 315,039 -0.06(-0.98%)
May 29, 2007 5.803 5.962 5.856 5.899 195,362 +0.02(+0.33%)
May 25, 2007 5.818 5.890 5.799 5.880 228,304 +0.10(+1.66%)
May 24, 2007 5.799 5.856 5.755 5.784 487,466 -0.03(-0.58%)
May 23, 2007 5.885 5.895 5.794 5.818 304,614 -0.06(-1.06%)
May 22, 2007 5.981 6.010 5.779 5.880 352,777 -0.09(-1.53%)
May 21, 2007 5.899 6.005 5.895 5.971 135,523 +0.05(+0.89%)
May 18, 2007 5.813 5.933 5.803 5.919 230,806 +0.11(+1.82%)
May 17, 2007 5.803 5.856 5.779 5.813 224,760 -0.02(-0.33%)
May 16, 2007 5.842 5.907 5.736 5.832 364,036 +0.01(+0.16%)
May 15, 2007 5.827 5.885 5.779 5.823 359,032 -0.02(-0.41%)
May 14, 2007 5.875 5.943 5.827 5.847 204,327 -0.03(-0.49%)
May 11, 2007 6.029 6.067 5.837 5.875 316,290 -0.17(-2.85%)
May 10, 2007 5.875 6.139 5.827 6.048 965,759 +0.18(+3.02%)
May 09, 2007 5.803 5.928 5.760 5.871 698,257 +0.04(+0.66%)
May 08, 2007 5.789 5.842 5.741 5.832 355,904 +0.01(+0.16%)
May 07, 2007 6.043 6.086 5.818 5.823 895,079 -0.27(-4.41%)
May 04, 2007 6.249 6.273 6.010 6.091 464,532 -0.12(-1.85%)
May 03, 2007 6.283 6.508 6.206 6.206 456,817 -0.03(-0.46%)
May 02, 2007 6.202 6.293 6.096 6.235 253,741 +0.02(+0.39%)
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.