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
)
28.10
-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:
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 (%)
Jun 30, 2006
7.678
7.741
7.482
7.530
573,452
-0.15(-1.94%)
Jun 29, 2006
7.578
7.750
7.530
7.678
294,853
+0.20(+2.63%)
Jun 28, 2006
7.616
7.678
7.275
7.482
199,208
-0.15(-1.95%)
Jun 27, 2006
7.654
7.685
7.530
7.630
275,890
-0.05(-0.62%)
Jun 26, 2006
7.501
7.760
7.491
7.678
190,664
+0.20(+2.70%)
Jun 23, 2006
7.630
7.678
7.443
7.477
127,734
-0.19(-2.50%)
Jun 22, 2006
7.563
7.678
7.506
7.669
166,076
+0.12(+1.52%)
Jun 21, 2006
7.438
7.630
7.357
7.554
111,689
+0.05(+0.64%)
Jun 20, 2006
7.558
7.659
7.462
7.506
132,110
-0.08(-1.01%)
Jun 19, 2006
7.554
7.678
7.472
7.582
259,429
+0.03(+0.38%)
Jun 16, 2006
7.616
7.789
7.405
7.554
682,642
-0.11(-1.44%)
Jun 15, 2006
7.530
7.726
7.486
7.664
250,052
+0.13(+1.78%)
Jun 14, 2006
7.266
7.582
7.222
7.530
194,623
+0.22(+2.95%)
Jun 13, 2006
7.299
7.530
7.222
7.314
304,021
-0.03(-0.46%)
Jun 12, 2006
7.544
7.544
7.021
7.347
460,095
-0.20(-2.61%)
Jun 09, 2006
7.736
7.866
7.482
7.544
243,592
-0.13(-1.75%)
Jun 08, 2006
7.165
7.678
7.064
7.678
409,252
+0.51(+7.17%)
Jun 07, 2006
7.645
7.755
7.103
7.165
580,746
-0.58(-7.44%)
Jun 06, 2006
7.347
7.942
7.347
7.741
499,479
+0.20(+2.67%)
Jun 05, 2006
7.506
7.731
7.415
7.539
351,740
-0.06(-0.82%)
Jun 02, 2006
6.959
7.602
6.959
7.602
458,012
+0.71(+10.23%)
Jun 01, 2006
6.719
6.896
6.719
6.896
270,889
+0.17(+2.50%)
May 31, 2006
6.719
6.791
6.575
6.728
590,331
-0.12(-1.68%)
May 30, 2006
7.059
7.059
6.839
6.843
213,169
-0.24(-3.39%)
May 26, 2006
7.266
7.266
7.045
7.083
127,526
-0.16(-2.25%)
May 25, 2006
7.031
7.246
7.031
7.246
153,365
+0.22(+3.07%)
May 24, 2006
6.834
7.050
6.834
7.031
308,814
+0.18(+2.59%)
May 23, 2006
6.911
6.959
6.824
6.853
171,494
-0.03(-0.42%)
May 22, 2006
6.829
7.050
6.733
6.882
263,179
+0.00(+0.07%)
May 19, 2006
6.887
6.949
6.728
6.877
157,116
-0.07(-1.04%)
May 18, 2006
6.954
7.007
6.891
6.949
204,000
-0.03(-0.41%)
May 17, 2006
6.911
7.064
6.882
6.978
182,121
-0.03(-0.41%)
May 16, 2006
7.031
7.055
6.959
7.007
140,654
-0.01(-0.21%)
May 15, 2006
6.810
7.093
6.795
7.021
160,658
+0.16(+2.38%)
May 12, 2006
6.944
7.136
6.824
6.858
242,758
-0.33(-4.54%)
May 11, 2006
7.318
7.342
7.175
7.184
213,377
-0.16(-2.16%)
May 10, 2006
7.246
7.448
7.227
7.342
166,493
+0.11(+1.53%)
May 09, 2006
7.251
7.371
7.184
7.232
182,954
-0.07(-0.92%)
May 08, 2006
7.270
7.333
7.170
7.299
162,117
+0.00(+0.00%)
May 05, 2006
7.194
7.462
7.194
7.299
166,076
+0.13(+1.88%)
May 04, 2006
7.381
7.381
7.088
7.165
244,217
-0.22(-2.99%)
May 03, 2006
7.141
7.462
7.079
7.386
298,812
+0.24(+3.43%)
May 02, 2006
7.534
7.798
7.083
7.141
565,951
+0.09(+1.22%)
May 01, 2006
7.285
7.366
6.843
7.055
339,029
-0.19(-2.65%)
Apr 28, 2006
7.175
7.328
7.103
7.246
180,871
+0.02(+0.33%)
Apr 27, 2006
7.103
7.266
7.035
7.222
162,950
+0.10(+1.35%)
Apr 26, 2006
7.318
7.414
7.103
7.127
122,525
-0.17(-2.30%)
Apr 25, 2006
7.275
7.304
7.170
7.294
118,566
+0.02(+0.26%)
Apr 24, 2006
7.414
7.414
7.275
7.275
149,822
-0.26(-3.44%)
Apr 21, 2006
7.606
7.630
7.338
7.534
184,830
+0.05(+0.71%)
Apr 20, 2006
7.390
7.486
7.347
7.482
128,151
+0.05(+0.71%)
Apr 19, 2006
7.366
7.506
7.366
7.429
164,409
-0.00(-0.06%)
Apr 18, 2006
7.007
7.434
7.007
7.434
156,490
+0.43(+6.10%)
Apr 17, 2006
6.983
7.011
6.935
7.007
191,081
-0.00(-0.07%)
Apr 13, 2006
7.026
7.035
6.930
7.011
97,520
-0.01(-0.20%)
Apr 12, 2006
6.800
7.059
6.800
7.026
133,986
-0.01(-0.20%)
Apr 11, 2006
6.963
7.040
6.954
7.040
132,319
+0.10(+1.38%)
Apr 10, 2006
6.983
7.021
6.911
6.944
187,539
-0.05(-0.69%)
Apr 07, 2006
7.098
7.117
6.983
6.992
184,830
-0.06(-0.88%)
Apr 06, 2006
6.762
7.059
6.762
7.055
192,540
+0.15(+2.15%)
Apr 05, 2006
7.103
7.103
6.901
6.906
108,772
-0.23(-3.23%)
Apr 04, 2006
6.911
7.146
6.891
7.136
202,750
+0.15(+2.20%)
Apr 03, 2006
6.935
6.997
6.867
6.983
250,468
+0.10(+1.39%)
Mar 31, 2006
7.007
7.007
6.887
6.887
250,885
-0.12(-1.71%)
Mar 30, 2006
7.045
7.045
6.906
7.007
108,147
-0.03(-0.41%)
Mar 29, 2006
7.107
7.136
7.016
7.035
140,237
+0.00(+0.07%)
Mar 28, 2006
7.011
7.079
6.911
7.031
74,390
+0.02(+0.34%)
Mar 27, 2006
7.103
7.141
6.954
7.007
108,772
-0.10(-1.42%)
Mar 24, 2006
7.088
7.117
7.011
7.107
88,560
+0.02(+0.34%)
Mar 23, 2006
7.031
7.122
6.992
7.083
125,026
+0.03(+0.41%)
Mar 22, 2006
6.925
7.064
6.911
7.055
258,803
+0.10(+1.45%)
Mar 21, 2006
7.160
7.160
6.939
6.954
247,343
-0.17(-2.42%)
Mar 20, 2006
7.055
7.127
7.002
7.127
112,315
+0.08(+1.09%)
Mar 17, 2006
7.059
7.103
6.959
7.050
518,858
+0.04(+0.55%)
Mar 16, 2006
7.045
7.055
6.949
7.011
141,487
-0.02(-0.27%)
Mar 15, 2006
6.954
7.045
6.944
7.031
184,621
+0.07(+1.03%)
Mar 14, 2006
6.872
7.016
6.819
6.959
115,649
+0.09(+1.33%)
Mar 13, 2006
6.810
6.954
6.743
6.867
185,246
+0.06(+0.85%)
Mar 10, 2006
6.786
6.839
6.723
6.810
192,540
+0.03(+0.50%)
Mar 09, 2006
6.767
6.810
6.699
6.776
157,324
+0.03(+0.50%)
Mar 08, 2006
6.623
6.810
6.618
6.743
123,567
+0.11(+1.59%)
Mar 07, 2006
6.666
6.695
6.575
6.637
177,120
-0.10(-1.43%)
Mar 06, 2006
6.277
6.815
6.277
6.733
103,563
+0.00(+0.00%)
Mar 03, 2006
6.839
6.839
6.719
6.733
536,153
-0.10(-1.41%)
Mar 02, 2006
6.805
6.887
6.791
6.829
301,312
+0.01(+0.21%)
Mar 01, 2006
6.839
6.877
6.791
6.815
410,085
-0.02(-0.35%)
Feb 28, 2006
6.935
6.920
6.810
6.839
206,501
-0.10(-1.38%)
Feb 27, 2006
6.834
6.973
6.709
6.935
240,883
+0.12(+1.76%)
Feb 24, 2006
6.719
6.848
6.675
6.815
143,363
+0.06(+0.92%)
Feb 23, 2006
6.699
6.776
6.690
6.752
286,309
+0.05(+0.72%)
Feb 22, 2006
6.719
6.767
6.627
6.704
256,511
-0.07(-1.06%)
Feb 21, 2006
6.867
6.911
6.608
6.776
688,060
-0.33(-4.66%)
Feb 17, 2006
7.122
7.122
7.007
7.107
130,235
-0.02(-0.34%)
Feb 16, 2006
6.925
7.136
6.925
7.131
120,233
+0.25(+3.70%)
Feb 15, 2006
6.853
6.901
6.757
6.877
147,530
+0.02(+0.28%)
Feb 14, 2006
6.767
6.882
6.671
6.858
176,911
+0.14(+2.07%)
Feb 13, 2006
6.767
6.767
6.671
6.719
151,906
-0.01(-0.14%)
Feb 10, 2006
6.714
6.757
6.527
6.728
118,358
+0.04(+0.65%)
Feb 09, 2006
6.719
6.757
6.651
6.685
126,484
-0.03(-0.50%)
Feb 08, 2006
6.695
6.824
6.608
6.719
270,264
-0.19(-2.71%)
Feb 07, 2006
6.911
6.983
6.824
6.906
127,734
-0.00(-0.07%)
Feb 06, 2006
6.949
6.968
6.843
6.911
193,373
-0.08(-1.10%)
Feb 03, 2006
7.299
7.414
6.968
6.987
322,567
-0.34(-4.65%)
Feb 02, 2006
7.151
7.328
7.079
7.328
196,499
+0.13(+1.80%)
Feb 01, 2006
7.083
7.237
7.059
7.199
154,407
+0.07(+0.94%)
Jan 31, 2006
7.103
7.165
7.043
7.131
172,744
+0.00(+0.07%)
Jan 30, 2006
7.069
7.179
7.040
7.127
383,830
+0.01(+0.20%)
Jan 27, 2006
7.194
7.232
7.031
7.112
157,741
-0.08(-1.13%)
Jan 26, 2006
6.954
7.199
6.887
7.194
309,647
+0.26(+3.81%)
Jan 25, 2006
6.776
6.930
6.719
6.930
110,231
+0.11(+1.55%)
Jan 24, 2006
6.685
6.824
6.642
6.824
80,225
+0.13(+1.94%)
Jan 23, 2006
6.579
6.695
6.378
6.695
198,583
+0.12(+1.75%)
Jan 20, 2006
6.666
6.666
6.455
6.579
114,607
-0.02(-0.29%)
Jan 19, 2006
6.623
6.637
6.445
6.599
195,457
+0.02(+0.36%)
Jan 18, 2006
6.335
6.579
6.335
6.575
128,151
+0.22(+3.40%)
Jan 17, 2006
6.517
6.517
6.287
6.359
251,094
-0.21(-3.14%)
Jan 13, 2006
6.579
6.632
6.503
6.565
164,409
+0.03(+0.44%)
Jan 12, 2006
6.589
6.642
6.445
6.536
91,269
-0.09(-1.38%)
Jan 11, 2006
6.623
6.627
6.431
6.627
212,127
-0.03(-0.50%)
Jan 10, 2006
6.455
6.695
6.407
6.661
196,916
+0.21(+3.20%)
Jan 09, 2006
6.378
6.527
6.378
6.455
128,568
+0.11(+1.66%)
Jan 06, 2006
6.359
6.387
6.167
6.349
141,071
+0.01(+0.23%)
Jan 05, 2006
6.244
6.474
6.239
6.335
188,581
+0.01(+0.23%)
Jan 04, 2006
6.258
6.354
6.167
6.320
188,164
+0.01(+0.23%)
Jan 03, 2006
6.234
6.407
6.076
6.306
158,574
+0.12(+1.94%)
Dec 30, 2005
6.167
6.267
6.080
6.186
157,324
-0.03(-0.46%)
Dec 29, 2005
6.191
6.311
6.124
6.215
97,520
+0.05(+0.78%)
Dec 28, 2005
6.167
6.229
6.143
6.167
128,568
+0.00(+0.00%)
Dec 27, 2005
6.277
6.378
6.157
6.167
125,026
-0.09(-1.46%)
Dec 23, 2005
6.229
6.335
6.224
6.258
115,232
+0.04(+0.62%)
Dec 22, 2005
6.239
6.431
6.152
6.220
150,448
-0.01(-0.15%)
Dec 21, 2005
6.196
6.354
6.186
6.229
131,902
+0.12(+1.88%)
Dec 20, 2005
6.234
6.263
6.114
6.114
137,737
-0.07(-1.16%)
Dec 19, 2005
6.248
6.301
6.148
6.186
145,238
-0.06(-0.92%)
Dec 16, 2005
6.411
6.479
6.244
6.244
358,408
-0.15(-2.33%)
Dec 15, 2005
6.445
6.546
6.239
6.392
108,147
-0.13(-1.99%)
Dec 14, 2005
6.541
6.599
6.474
6.522
135,861
-0.02(-0.29%)
Dec 13, 2005
6.603
6.623
6.459
6.541
89,602
-0.08(-1.16%)
Dec 12, 2005
6.613
6.699
6.579
6.618
79,391
+0.04(+0.66%)
Dec 09, 2005
6.656
6.665
6.512
6.575
133,569
-0.12(-1.79%)
Dec 08, 2005
6.767
6.771
6.527
6.695
136,903
+0.01(+0.14%)
Dec 07, 2005
6.627
6.719
6.575
6.685
163,992
+0.11(+1.60%)
Dec 06, 2005
6.315
6.829
6.287
6.579
478,849
+0.38(+6.20%)
Dec 05, 2005
6.119
6.205
6.028
6.196
91,685
-0.02(-0.31%)
Dec 02, 2005
6.124
6.282
6.085
6.215
122,108
+0.06(+0.94%)
Dec 01, 2005
6.239
6.363
6.013
6.157
244,842
-0.03(-0.54%)
Nov 30, 2005
5.994
6.263
5.980
6.191
215,461
+0.26(+4.37%)
Nov 29, 2005
6.133
6.109
5.888
5.932
199,833
-0.20(-3.29%)
Nov 28, 2005
6.234
6.277
6.133
6.133
307,772
-0.11(-1.69%)
Nov 25, 2005
6.248
6.248
6.220
6.239
50,010
-0.01(-0.15%)
Nov 23, 2005
6.167
6.330
6.167
6.248
106,480
+0.05(+0.77%)
Nov 22, 2005
6.296
6.330
6.200
6.200
132,527
-0.07(-1.15%)
Nov 21, 2005
6.263
6.301
6.220
6.272
121,483
+0.03(+0.54%)
Nov 18, 2005
6.344
6.344
6.200
6.239
158,366
-0.04(-0.61%)
Nov 17, 2005
6.100
6.306
6.100
6.277
113,356
+0.18(+2.99%)
Nov 16, 2005
6.143
6.287
6.023
6.095
94,186
+0.00(+0.00%)
Nov 15, 2005
6.354
6.397
6.032
6.095
152,740
-0.26(-4.15%)
Nov 14, 2005
6.383
6.411
6.205
6.359
287,768
+0.17(+2.71%)
Nov 11, 2005
6.066
6.239
5.999
6.191
89,602
+0.09(+1.42%)
Nov 10, 2005
5.840
6.172
5.840
6.104
181,704
+0.24(+4.01%)
Nov 09, 2005
5.860
5.879
5.812
5.869
164,409
+0.02(+0.41%)
Nov 08, 2005
6.018
6.018
5.773
5.845
344,238
-0.22(-3.64%)
Nov 07, 2005
5.855
6.109
5.792
6.066
238,799
+0.21(+3.61%)
Nov 04, 2005
5.860
5.903
5.792
5.855
305,897
+0.02(+0.33%)
Nov 03, 2005
5.908
5.922
5.716
5.836
262,763
-0.04(-0.65%)
Nov 02, 2005
5.759
5.874
5.663
5.874
217,545
+0.06(+0.99%)
Nov 01, 2005
5.831
5.903
5.740
5.816
90,018
-0.06(-0.98%)
Oct 31, 2005
5.831
5.917
5.759
5.874
277,766
+0.05(+0.82%)
Oct 28, 2005
5.639
5.855
5.639
5.826
135,028
+0.20(+3.58%)
Oct 27, 2005
5.639
5.663
5.615
5.624
400,083
+0.01(+0.17%)
Oct 26, 2005
5.653
5.759
5.581
5.615
105,855
-0.04(-0.76%)
Oct 25, 2005
5.749
5.816
5.596
5.658
184,830
-0.05(-0.92%)
Oct 24, 2005
5.600
5.788
5.591
5.711
249,010
+0.11(+1.97%)
Oct 21, 2005
5.581
5.653
5.552
5.600
231,715
+0.02(+0.43%)
Oct 20, 2005
5.725
5.759
5.533
5.576
212,544
-0.16(-2.76%)
Oct 19, 2005
5.639
5.759
5.615
5.735
256,928
+0.10(+1.70%)
Oct 18, 2005
5.730
5.759
5.605
5.639
607,418
-0.14(-2.41%)
Oct 17, 2005
5.716
5.783
5.687
5.778
319,441
+0.10(+1.69%)
Oct 14, 2005
5.768
5.788
5.639
5.682
617,420
-0.08(-1.33%)
Oct 13, 2005
5.759
5.860
5.644
5.759
339,237
+0.01(+0.25%)
Oct 12, 2005
5.768
5.788
5.711
5.744
380,287
-0.04(-0.66%)
Oct 11, 2005
5.754
5.826
5.754
5.783
198,999
+0.04(+0.67%)
Oct 10, 2005
5.816
5.840
5.716
5.744
191,915
-0.10(-1.64%)
Oct 07, 2005
5.932
5.932
5.759
5.840
205,251
-0.09(-1.54%)
Oct 06, 2005
5.720
5.941
5.720
5.932
267,139
+0.22(+3.78%)
Oct 05, 2005
5.783
5.802
5.716
5.716
277,141
-0.07(-1.16%)
Oct 04, 2005
5.850
5.893
5.778
5.783
116,691
-0.02(-0.41%)
Oct 03, 2005
5.831
5.922
5.783
5.807
116,274
-0.06(-1.06%)
Sep 30, 2005
5.927
5.927
5.783
5.869
113,982
-0.06(-0.97%)
Sep 29, 2005
5.802
5.941
5.783
5.927
205,042
+0.12(+2.15%)
Sep 28, 2005
5.879
5.884
5.778
5.802
180,871
-0.08(-1.31%)
Sep 27, 2005
5.912
5.932
5.812
5.879
163,159
-0.01(-0.24%)
Sep 26, 2005
5.807
5.941
5.807
5.893
124,609
+0.12(+2.16%)
Sep 23, 2005
5.768
5.855
5.740
5.768
80,225
-0.01(-0.17%)
Sep 22, 2005
5.773
5.821
5.735
5.778
136,486
-0.00(-0.08%)
Sep 21, 2005
5.802
5.807
5.759
5.783
452,386
-0.06(-1.07%)
Sep 20, 2005
5.932
5.960
5.778
5.845
301,312
-0.11(-1.77%)
Sep 19, 2005
6.056
6.056
5.884
5.951
198,166
-0.11(-1.74%)
Sep 16, 2005
5.936
6.095
5.903
6.056
303,813
+0.15(+2.52%)
Sep 15, 2005
5.932
5.932
5.888
5.908
89,185
-0.02(-0.40%)
Sep 14, 2005
5.975
6.023
5.884
5.932
93,352
-0.02(-0.32%)
Sep 13, 2005
5.994
6.042
5.893
5.951
112,940
-0.07(-1.20%)
Sep 12, 2005
5.922
6.104
5.864
6.023
165,867
+0.10(+1.70%)
Sep 09, 2005
5.908
5.932
5.879
5.922
142,321
+0.01(+0.24%)
Sep 08, 2005
5.903
5.932
5.855
5.908
279,641
-0.02(-0.32%)
Sep 07, 2005
5.936
5.936
5.840
5.927
248,176
+0.00(+0.00%)
Sep 06, 2005
5.980
5.989
5.879
5.927
345,697
-0.03(-0.48%)
Sep 02, 2005
5.999
6.056
5.884
5.956
278,183
-0.02(-0.40%)
Sep 01, 2005
5.994
6.056
5.908
5.980
80,016
+0.00(+0.00%)
Aug 31, 2005
5.999
6.061
5.898
5.980
144,613
-0.00(-0.08%)
Aug 30, 2005
6.047
6.047
5.908
5.984
144,821
-0.06(-1.03%)
Aug 29, 2005
5.855
6.061
5.855
6.047
267,764
+0.19(+3.28%)
Aug 26, 2005
5.879
5.912
5.855
5.855
174,203
-0.01(-0.16%)
Aug 25, 2005
5.874
5.922
5.764
5.864
302,146
-0.04(-0.73%)
Aug 24, 2005
6.047
6.119
5.840
5.908
509,272
-0.11(-1.83%)
Aug 23, 2005
6.076
6.076
5.951
6.018
727,235
-0.06(-0.95%)
Aug 22, 2005
6.143
6.176
6.032
6.076
643,259
-0.02(-0.32%)
Aug 19, 2005
6.042
6.205
6.023
6.095
414,878
+0.06(+1.03%)
Aug 18, 2005
6.023
6.080
5.989
6.032
331,735
-0.04(-0.63%)
Aug 17, 2005
6.196
6.196
6.047
6.071
487,601
-0.09(-1.48%)
Aug 16, 2005
6.152
6.224
6.095
6.162
594,915
+0.05(+0.78%)
Aug 15, 2005
6.143
6.210
6.028
6.114
152,323
+0.00(+0.08%)
Aug 12, 2005
6.148
6.191
6.028
6.109
119,399
-0.06(-1.01%)
Aug 11, 2005
6.191
6.248
6.104
6.172
122,108
+0.00(+0.00%)
Aug 10, 2005
6.167
6.258
6.047
6.172
173,161
+0.05(+0.86%)
Aug 09, 2005
6.104
6.167
6.071
6.119
170,035
+0.06(+1.03%)
Aug 08, 2005
6.085
6.124
5.989
6.056
205,251
-0.05(-0.79%)
Aug 05, 2005
6.100
6.210
6.071
6.104
158,157
-0.04(-0.70%)
Aug 04, 2005
6.143
6.220
6.119
6.148
291,935
+0.00(+0.00%)
Aug 03, 2005
6.167
6.248
6.143
6.148
194,623
-0.02(-0.31%)
Aug 02, 2005
6.359
6.479
6.143
6.167
444,467
-0.22(-3.46%)
Aug 01, 2005
6.459
6.599
6.383
6.387
190,664
-0.03(-0.45%)
Jul 29, 2005
6.493
6.613
6.387
6.416
119,191
-0.11(-1.69%)
Jul 28, 2005
6.474
6.637
6.455
6.527
184,830
+0.05(+0.82%)
Jul 27, 2005
6.469
6.474
6.315
6.474
141,487
+0.05(+0.82%)
Jul 26, 2005
6.459
6.488
6.407
6.421
138,362
+0.01(+0.15%)
Jul 25, 2005
6.479
6.479
6.373
6.411
85,226
-0.08(-1.18%)
Jul 22, 2005
6.459
6.503
6.339
6.488
191,498
+0.08(+1.20%)
Jul 21, 2005
6.690
6.690
6.402
6.411
254,844
-0.24(-3.54%)
Jul 20, 2005
6.407
6.647
6.335
6.647
128,985
+0.24(+3.75%)
Jul 19, 2005
6.411
6.589
6.383
6.407
182,538
+0.04(+0.68%)
Jul 18, 2005
6.320
6.431
6.263
6.363
133,986
+0.05(+0.84%)
Jul 15, 2005
6.291
6.383
6.272
6.311
151,281
-0.03(-0.45%)
Jul 14, 2005
6.397
6.560
6.339
6.339
300,062
-0.01(-0.15%)
Jul 13, 2005
6.330
6.431
6.311
6.349
341,737
+0.06(+0.92%)
Jul 12, 2005
6.445
6.469
6.272
6.291
204,626
-0.09(-1.35%)
Jul 11, 2005
6.263
6.440
6.263
6.378
213,794
+0.12(+2.00%)
Jul 08, 2005
6.263
6.311
6.095
6.253
339,862
-0.01(-0.15%)
Jul 07, 2005
6.719
6.719
6.047
6.263
581,162
-0.51(-7.58%)
Jul 06, 2005
7.136
7.136
6.661
6.776
247,343
-0.36(-5.04%)
Jul 05, 2005
6.863
7.170
6.848
7.136
151,281
+0.24(+3.48%)
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.