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 )

29.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2008 5.477 5.739 5.472 5.540 276,788 -0.01(-0.17%)
Jul 30, 2008 5.526 5.637 5.327 5.550 306,278 +0.04(+0.70%)
Jul 29, 2008 5.511 5.618 5.390 5.511 246,331 +0.14(+2.53%)
Jul 28, 2008 5.686 5.686 5.308 5.375 242,590 -0.32(-5.54%)
Jul 25, 2008 5.482 5.734 5.434 5.691 411,870 +0.24(+4.36%)
Jul 24, 2008 5.405 5.574 5.337 5.453 691,480 +0.08(+1.44%)
Jul 23, 2008 5.244 5.540 5.235 5.375 585,581 +0.14(+2.59%)
Jul 22, 2008 5.249 5.351 5.118 5.240 653,154 +0.02(+0.47%)
Jul 21, 2008 5.812 5.958 5.196 5.215 1,039,564 -0.64(-10.94%)
Jul 18, 2008 5.759 6.011 5.118 5.856 1,190,259 +0.51(+9.53%)
Jul 17, 2008 5.361 5.400 5.288 5.346 1,153,806 +0.01(+0.18%)
Jul 16, 2008 5.075 5.395 5.036 5.337 728,001 +0.28(+5.57%)
Jul 15, 2008 5.070 5.210 4.915 5.055 796,488 -0.02(-0.48%)
Jul 14, 2008 5.094 5.162 4.997 5.079 554,394 -0.02(-0.38%)
Jul 11, 2008 5.026 5.109 4.905 5.099 576,942 +0.01(+0.19%)
Jul 10, 2008 4.890 5.157 4.818 5.089 765,771 +0.18(+3.76%)
Jul 09, 2008 5.031 5.036 4.818 4.905 606,018 -0.12(-2.32%)
Jul 08, 2008 4.890 5.113 4.720 5.021 1,085,513 -0.16(-3.18%)
Jul 07, 2008 5.050 5.269 5.002 5.186 585,791 +0.17(+3.38%)
Jul 04, 2008 4.851 5.046 4.779 5.016 364,464 +0.00(+0.00%)
Jul 03, 2008 4.851 5.046 4.779 5.016 364,464 +0.16(+3.40%)
Jul 02, 2008 4.973 5.007 4.847 4.851 504,321 -0.15(-2.91%)
Jul 01, 2008 4.808 5.050 4.798 4.997 564,595 +0.13(+2.59%)
Jun 30, 2008 4.905 4.958 4.827 4.871 807,507 -0.03(-0.59%)
Jun 27, 2008 4.866 5.016 4.851 4.900 1,148,667 +0.03(+0.70%)
Jun 26, 2008 4.803 4.895 4.750 4.866 735,104 +0.01(+0.30%)
Jun 25, 2008 4.730 4.968 4.730 4.851 761,614 +0.12(+2.56%)
Jun 24, 2008 4.730 4.827 4.682 4.730 471,902 -0.04(-0.91%)
Jun 23, 2008 4.788 4.827 4.657 4.774 593,955 +0.03(+0.72%)
Jun 20, 2008 4.560 4.813 4.560 4.740 553,535 +0.14(+2.95%)
Jun 19, 2008 4.560 4.609 4.517 4.604 299,859 +0.05(+1.07%)
Jun 18, 2008 4.560 4.585 4.492 4.556 478,316 -0.04(-0.95%)
Jun 17, 2008 4.425 4.623 4.386 4.599 197,977 +0.18(+4.06%)
Jun 16, 2008 4.332 4.478 4.303 4.420 313,154 +0.03(+0.77%)
Jun 13, 2008 4.478 4.478 4.332 4.386 325,565 -0.03(-0.66%)
Jun 12, 2008 4.371 4.497 4.366 4.415 329,491 +0.07(+1.56%)
Jun 11, 2008 4.439 4.449 4.328 4.347 327,368 -0.10(-2.18%)
Jun 10, 2008 4.434 4.488 4.425 4.444 299,482 -0.01(-0.22%)
Jun 09, 2008 4.517 4.594 4.439 4.454 317,221 -0.01(-0.22%)
Jun 06, 2008 4.589 4.589 4.432 4.463 252,717 -0.16(-3.56%)
Jun 05, 2008 4.716 4.716 4.589 4.628 486,128 -0.17(-3.64%)
Jun 04, 2008 4.910 4.973 4.730 4.803 700,265 -0.12(-2.37%)
Jun 03, 2008 4.851 4.929 4.764 4.919 369,114 +0.08(+1.60%)
Jun 02, 2008 5.070 5.070 4.725 4.842 400,249 -0.26(-5.13%)
May 30, 2008 5.157 5.167 4.987 5.104 258,649 -0.06(-1.13%)
May 29, 2008 5.026 5.186 4.987 5.162 377,910 +0.14(+2.80%)
May 28, 2008 4.987 5.050 4.963 5.021 377,720 +0.04(+0.88%)
May 27, 2008 4.851 4.997 4.822 4.978 290,485 +0.09(+1.89%)
May 26, 2008 4.808 4.929 4.730 4.885 0 +0.00(+0.00%)
May 23, 2008 4.808 4.929 4.730 4.885 208,744 +0.05(+1.00%)
May 22, 2008 4.774 4.851 4.774 4.837 225,686 +0.07(+1.42%)
May 21, 2008 4.556 4.885 4.556 4.769 343,161 +0.24(+5.25%)
May 20, 2008 4.594 4.609 4.429 4.531 239,704 -0.09(-1.99%)
May 19, 2008 4.774 4.851 4.599 4.623 270,014 -0.14(-2.95%)
May 16, 2008 4.784 4.827 4.643 4.764 388,350 -0.02(-0.51%)
May 15, 2008 4.623 4.851 4.517 4.788 237,226 +0.15(+3.13%)
May 14, 2008 4.701 4.827 4.638 4.643 211,950 -0.06(-1.34%)
May 13, 2008 4.672 4.779 4.560 4.706 251,465 +0.04(+0.94%)
May 12, 2008 4.274 4.716 4.240 4.662 341,914 +0.39(+9.20%)
May 09, 2008 4.279 4.381 4.250 4.269 86,571 -0.04(-1.01%)
May 08, 2008 4.454 4.473 4.303 4.313 194,596 -0.16(-3.58%)
May 07, 2008 4.769 4.769 4.425 4.473 267,403 -0.30(-6.21%)
May 06, 2008 4.614 4.949 4.614 4.769 397,333 +0.12(+2.61%)
May 05, 2008 4.619 4.745 4.589 4.648 246,090 +0.02(+0.52%)
May 02, 2008 4.638 4.735 4.478 4.623 444,483 +0.02(+0.53%)
May 01, 2008 4.633 4.949 4.560 4.599 856,861 +0.17(+3.83%)
Apr 30, 2008 4.517 4.556 4.386 4.429 200,079 -0.07(-1.51%)
Apr 29, 2008 4.536 4.570 4.429 4.497 82,797 -0.04(-0.86%)
Apr 28, 2008 4.488 4.604 4.410 4.536 79,913 +0.03(+0.75%)
Apr 25, 2008 4.483 4.551 4.332 4.502 120,637 +0.02(+0.43%)
Apr 24, 2008 4.488 4.522 4.337 4.483 396,207 +0.04(+0.98%)
Apr 23, 2008 4.371 4.497 4.308 4.439 180,539 +0.08(+1.89%)
Apr 22, 2008 4.420 4.449 4.255 4.357 255,905 -0.09(-1.97%)
Apr 21, 2008 4.391 4.478 4.381 4.444 171,906 +0.01(+0.22%)
Apr 18, 2008 4.454 4.497 4.371 4.434 276,200 -0.00(-0.11%)
Apr 17, 2008 4.468 4.478 4.361 4.439 269,872 -0.04(-0.87%)
Apr 16, 2008 4.439 4.502 4.420 4.478 217,538 +0.07(+1.65%)
Apr 15, 2008 4.526 4.526 4.395 4.405 264,847 -0.11(-2.47%)
Apr 14, 2008 4.507 4.560 4.492 4.517 182,163 +0.00(+0.11%)
Apr 11, 2008 4.531 4.604 4.497 4.512 265,746 -0.08(-1.80%)
Apr 10, 2008 4.589 4.813 4.570 4.594 435,331 -0.00(-0.11%)
Apr 09, 2008 4.788 4.788 4.575 4.599 223,231 -0.20(-4.15%)
Apr 08, 2008 4.735 4.837 4.672 4.798 178,296 +0.03(+0.61%)
Apr 07, 2008 4.987 4.987 4.696 4.769 318,666 -0.19(-3.91%)
Apr 04, 2008 5.147 5.424 4.798 4.963 456,768 -0.25(-4.84%)
Apr 03, 2008 5.361 5.380 5.002 5.215 229,002 -0.20(-3.76%)
Apr 02, 2008 5.317 5.434 5.152 5.419 350,409 +0.08(+1.55%)
Apr 01, 2008 5.210 5.346 5.206 5.337 329,178 +0.17(+3.38%)
Mar 31, 2008 5.113 5.288 5.109 5.162 351,295 +0.03(+0.66%)
Mar 28, 2008 5.016 5.249 4.953 5.128 340,187 +0.10(+1.93%)
Mar 27, 2008 5.351 5.351 5.007 5.031 198,084 -0.31(-5.73%)
Mar 26, 2008 5.332 5.337 5.152 5.337 299,290 +0.00(+0.00%)
Mar 25, 2008 5.346 5.409 5.065 5.337 351,027 -0.08(-1.43%)
Mar 24, 2008 4.944 5.414 4.832 5.414 489,624 +0.57(+11.71%)
Mar 21, 2008 4.813 4.982 4.779 4.847 947,341 +0.00(+0.00%)
Mar 20, 2008 4.813 4.982 4.779 4.847 947,341 +0.05(+1.01%)
Mar 19, 2008 4.958 4.958 4.798 4.798 191,076 -0.07(-1.49%)
Mar 18, 2008 4.696 4.924 4.677 4.871 410,390 +0.30(+6.47%)
Mar 17, 2008 4.420 4.720 4.371 4.575 190,663 +0.03(+0.75%)
Mar 14, 2008 4.706 4.740 4.492 4.541 393,901 -0.13(-2.70%)
Mar 13, 2008 4.497 4.827 4.434 4.667 623,522 +0.10(+2.12%)
Mar 12, 2008 4.890 4.973 4.502 4.570 400,981 -0.24(-4.94%)
Mar 11, 2008 4.706 4.924 4.682 4.808 353,707 +0.21(+4.54%)
Mar 10, 2008 4.526 4.706 4.468 4.599 395,137 +0.12(+2.60%)
Mar 07, 2008 4.410 4.667 4.386 4.483 266,517 +0.03(+0.65%)
Mar 06, 2008 4.667 4.696 4.323 4.454 458,211 -0.23(-4.97%)
Mar 05, 2008 4.662 4.725 4.531 4.687 383,594 +0.04(+0.84%)
Mar 04, 2008 4.546 4.735 4.502 4.648 289,808 +0.05(+1.05%)
Mar 03, 2008 4.754 4.813 4.488 4.599 683,297 -0.16(-3.46%)
Feb 29, 2008 4.769 4.973 4.667 4.764 748,818 -0.10(-2.00%)
Feb 28, 2008 4.813 4.973 4.696 4.861 1,012,888 +0.00(+0.10%)
Feb 27, 2008 4.856 4.997 4.779 4.856 389,902 -0.06(-1.28%)
Feb 26, 2008 4.939 5.046 4.910 4.919 463,982 -0.06(-1.17%)
Feb 25, 2008 4.784 4.982 4.701 4.978 436,920 +0.13(+2.60%)
Feb 22, 2008 4.706 5.065 4.706 4.851 1,118,217 +0.43(+9.65%)
Feb 21, 2008 4.822 4.851 4.420 4.425 332,682 -0.37(-7.69%)
Feb 20, 2008 4.366 4.793 4.366 4.793 196,435 +0.41(+9.41%)
Feb 19, 2008 4.589 4.594 4.366 4.381 186,129 -0.13(-2.80%)
Feb 18, 2008 4.531 4.623 4.463 4.507 0 +0.00(+0.00%)
Feb 15, 2008 4.531 4.623 4.463 4.507 176,441 -0.05(-1.06%)
Feb 14, 2008 4.856 4.856 4.463 4.556 276,823 -0.29(-5.91%)
Feb 13, 2008 4.847 4.944 4.803 4.842 257,653 +0.05(+1.01%)
Feb 12, 2008 4.725 4.881 4.720 4.793 318,253 +0.08(+1.75%)
Feb 11, 2008 4.463 4.866 4.395 4.711 405,443 +0.27(+6.00%)
Feb 08, 2008 4.497 4.691 4.347 4.444 334,537 -0.09(-1.93%)
Feb 07, 2008 4.410 4.633 4.323 4.531 717,308 +0.10(+2.30%)
Feb 06, 2008 4.648 4.696 4.415 4.429 371,227 -0.16(-3.59%)
Feb 05, 2008 4.667 4.788 4.575 4.594 264,940 -0.17(-3.66%)
Feb 04, 2008 4.832 4.934 4.720 4.769 179,636 -0.07(-1.40%)
Feb 01, 2008 4.910 4.973 4.599 4.837 490,160 -0.13(-2.54%)
Jan 31, 2008 4.609 4.992 4.531 4.963 372,258 +0.28(+6.01%)
Jan 30, 2008 4.958 4.958 4.657 4.682 373,700 -0.32(-6.40%)
Jan 29, 2008 4.716 5.002 4.609 5.002 568,693 +0.32(+6.84%)
Jan 28, 2008 4.667 4.788 4.488 4.682 414,513 +0.02(+0.52%)
Jan 25, 2008 4.798 4.934 4.551 4.657 337,431 -0.06(-1.34%)
Jan 24, 2008 4.997 5.094 4.701 4.720 577,867 -0.34(-6.80%)
Jan 23, 2008 4.425 5.109 4.250 5.065 1,049,831 +0.54(+12.02%)
Jan 22, 2008 3.954 4.594 3.905 4.522 630,396 +0.40(+9.65%)
Jan 21, 2008 4.104 4.264 4.007 4.124 0 +0.00(+0.00%)
Jan 18, 2008 4.104 4.264 4.007 4.124 425,643 +0.07(+1.80%)
Jan 17, 2008 4.279 4.298 4.041 4.051 342,164 -0.22(-5.22%)
Jan 16, 2008 3.920 4.444 3.920 4.274 398,229 +0.34(+8.63%)
Jan 15, 2008 4.075 4.075 3.920 3.935 358,654 -0.16(-3.91%)
Jan 14, 2008 4.124 4.177 4.036 4.095 768,014 +0.05(+1.20%)
Jan 11, 2008 4.061 4.153 3.930 4.046 471,815 -0.05(-1.30%)
Jan 10, 2008 3.643 4.294 3.498 4.099 946,172 +0.42(+11.48%)
Jan 09, 2008 3.930 3.983 3.605 3.677 1,066,659 -0.25(-6.42%)
Jan 08, 2008 4.002 4.148 3.930 3.930 573,471 -0.07(-1.70%)
Jan 07, 2008 3.813 3.998 3.808 3.998 554,470 +0.19(+5.10%)
Jan 04, 2008 3.745 3.939 3.745 3.804 1,670,950 -0.14(-3.45%)
Jan 03, 2008 4.109 4.109 3.939 3.939 416,502 -0.10(-2.52%)
Jan 02, 2008 4.323 4.366 4.041 4.041 334,743 -0.32(-7.34%)
Jan 01, 2008 4.531 4.570 4.245 4.361 0 +0.00(+0.00%)
Dec 31, 2007 4.531 4.570 4.245 4.361 491,636 -0.18(-4.06%)
Dec 28, 2007 4.468 4.711 4.468 4.546 339,278 +0.09(+2.07%)
Dec 27, 2007 4.740 4.759 4.429 4.454 202,000 -0.29(-6.04%)
Dec 26, 2007 4.866 4.910 4.517 4.740 364,013 -0.15(-3.08%)
Dec 24, 2007 4.953 5.070 4.861 4.890 126,149 -0.12(-2.42%)
Dec 21, 2007 4.560 5.012 4.522 5.012 1,087,711 +0.52(+11.68%)
Dec 20, 2007 4.522 4.589 4.376 4.488 708,811 +0.02(+0.43%)
Dec 19, 2007 4.323 4.492 4.323 4.468 356,283 +0.15(+3.37%)
Dec 18, 2007 4.090 4.337 4.075 4.323 455,737 +0.25(+6.20%)
Dec 17, 2007 4.007 4.148 4.007 4.070 360,921 +0.07(+1.82%)
Dec 14, 2007 3.964 4.070 3.964 3.998 366,076 -0.06(-1.55%)
Dec 13, 2007 4.104 4.104 3.969 4.061 286,304 -0.09(-2.22%)
Dec 12, 2007 4.099 4.211 4.032 4.153 281,564 +0.14(+3.38%)
Dec 11, 2007 4.177 4.328 3.964 4.017 320,521 -0.22(-5.15%)
Dec 10, 2007 4.051 4.328 4.027 4.235 390,396 +0.16(+4.05%)
Dec 07, 2007 3.998 4.090 3.988 4.070 260,745 +0.02(+0.60%)
Dec 06, 2007 4.032 4.119 3.881 4.046 350,615 -0.02(-0.48%)
Dec 05, 2007 4.075 4.075 4.002 4.066 265,692 +0.05(+1.33%)
Dec 04, 2007 3.905 4.032 3.886 4.012 509,329 +0.11(+2.73%)
Dec 03, 2007 4.129 4.177 3.896 3.905 522,109 -0.22(-5.29%)
Nov 30, 2007 4.133 4.197 4.114 4.124 431,827 +0.01(+0.24%)
Nov 29, 2007 4.187 4.216 4.080 4.114 403,176 -0.07(-1.62%)
Nov 28, 2007 4.167 4.260 4.124 4.182 403,176 +0.05(+1.17%)
Nov 27, 2007 4.129 4.201 4.099 4.133 271,257 +0.00(+0.12%)
Nov 26, 2007 4.298 4.366 4.114 4.129 413,070 -0.15(-3.41%)
Nov 23, 2007 4.129 4.439 4.114 4.274 308,772 +0.19(+4.63%)
Nov 21, 2007 4.434 4.434 4.085 4.085 830,675 -0.36(-8.08%)
Nov 20, 2007 4.585 4.585 4.182 4.444 636,303 -0.15(-3.27%)
Nov 19, 2007 4.720 4.803 4.531 4.594 451,930 -0.19(-3.96%)
Nov 16, 2007 5.036 5.036 4.750 4.784 480,872 -0.14(-2.86%)
Nov 15, 2007 4.754 5.060 4.740 4.924 648,875 +0.08(+1.70%)
Nov 14, 2007 4.958 5.026 4.764 4.842 635,683 -0.18(-3.67%)
Nov 13, 2007 4.779 5.026 4.468 5.026 1,024,431 +0.28(+5.82%)
Nov 12, 2007 4.163 4.890 4.109 4.750 885,504 +0.57(+13.70%)
Nov 09, 2007 3.978 4.177 3.915 4.177 338,247 +0.13(+3.11%)
Nov 08, 2007 3.886 4.109 3.857 4.051 405,856 +0.19(+5.03%)
Nov 07, 2007 3.905 3.944 3.857 3.857 288,572 -0.09(-2.33%)
Nov 06, 2007 3.891 3.954 3.808 3.949 298,053 +0.06(+1.50%)
Nov 05, 2007 3.905 3.954 3.765 3.891 677,938 -0.02(-0.62%)
Nov 02, 2007 4.027 4.172 3.881 3.915 1,217,980 -0.09(-2.18%)
Nov 01, 2007 4.051 4.085 4.002 4.002 358,447 -0.12(-2.94%)
Oct 31, 2007 4.167 4.284 4.080 4.124 267,135 -0.03(-0.82%)
Oct 30, 2007 4.206 4.298 4.133 4.158 231,270 -0.08(-1.83%)
Oct 29, 2007 4.260 4.274 4.221 4.235 178,914 -0.01(-0.23%)
Oct 26, 2007 4.216 4.323 4.201 4.245 254,768 +0.04(+1.04%)
Oct 25, 2007 4.226 4.279 4.201 4.201 242,812 -0.02(-0.46%)
Oct 24, 2007 4.201 4.226 4.172 4.221 537,362 +0.02(+0.58%)
Oct 23, 2007 4.206 4.240 4.133 4.197 268,784 +0.04(+1.05%)
Oct 22, 2007 3.920 4.269 3.920 4.153 463,776 +0.14(+3.38%)
Oct 19, 2007 3.886 4.114 3.886 4.017 550,554 -0.06(-1.55%)
Oct 18, 2007 3.983 4.114 3.983 4.080 301,970 +0.02(+0.48%)
Oct 17, 2007 4.245 4.260 4.046 4.061 483,358 -0.16(-3.79%)
Oct 16, 2007 4.211 4.274 4.177 4.221 229,621 -0.02(-0.57%)
Oct 15, 2007 4.323 4.352 4.221 4.245 413,482 -0.09(-2.02%)
Oct 12, 2007 4.323 4.386 4.323 4.332 168,608 +0.01(+0.22%)
Oct 11, 2007 4.245 4.434 4.211 4.323 363,394 +0.05(+1.13%)
Oct 10, 2007 4.245 4.294 4.235 4.274 859,326 +0.03(+0.80%)
Oct 09, 2007 4.255 4.337 4.187 4.240 650,936 -0.00(-0.11%)
Oct 08, 2007 4.308 4.357 4.245 4.245 531,797 -0.12(-2.78%)
Oct 05, 2007 4.347 4.497 4.211 4.366 1,051,021 +0.03(+0.67%)
Oct 04, 2007 4.318 4.357 4.206 4.337 2,077,925 -0.03(-0.67%)
Oct 03, 2007 4.318 4.386 4.294 4.366 698,138 +0.00(+0.00%)
Oct 02, 2007 4.318 4.420 4.289 4.366 698,344 +0.05(+1.24%)
Oct 01, 2007 4.255 4.415 4.255 4.313 1,038,859 +0.06(+1.37%)
Sep 28, 2007 4.454 4.478 4.255 4.255 939,302 -0.20(-4.57%)
Sep 27, 2007 4.570 4.643 4.439 4.458 971,457 -0.10(-2.13%)
Sep 26, 2007 4.764 4.832 4.556 4.556 1,453,991 -0.21(-4.38%)
Sep 25, 2007 4.871 4.982 4.725 4.764 1,261,266 -0.23(-4.57%)
Sep 24, 2007 5.215 5.283 4.963 4.992 537,774 -0.22(-4.28%)
Sep 21, 2007 5.351 5.414 5.215 5.215 340,102 -0.09(-1.65%)
Sep 20, 2007 5.458 5.502 5.264 5.303 216,429 -0.18(-3.27%)
Sep 19, 2007 5.405 5.647 5.405 5.482 411,421 +0.15(+2.82%)
Sep 18, 2007 4.905 5.429 4.871 5.332 401,115 +0.44(+9.03%)
Sep 17, 2007 5.036 5.036 4.876 4.890 396,786 -0.19(-3.82%)
Sep 14, 2007 4.992 5.109 4.856 5.084 437,805 +0.04(+0.87%)
Sep 13, 2007 5.094 5.143 4.992 5.041 412,452 -0.04(-0.76%)
Sep 12, 2007 5.147 5.254 4.973 5.079 431,003 -0.14(-2.60%)
Sep 11, 2007 5.191 5.274 5.118 5.215 470,372 +0.03(+0.56%)
Sep 10, 2007 5.099 5.196 4.939 5.186 329,796 +0.07(+1.33%)
Sep 07, 2007 5.113 5.143 4.876 5.118 607,238 -0.10(-1.86%)
Sep 06, 2007 5.594 5.594 5.012 5.215 311,245 +0.03(+0.66%)
Sep 05, 2007 5.254 5.298 5.143 5.181 222,200 -0.12(-2.20%)
Sep 04, 2007 5.157 5.458 5.157 5.298 213,131 +0.10(+1.87%)
Aug 31, 2007 5.337 5.375 5.167 5.201 173,761 -0.07(-1.29%)
Aug 30, 2007 5.303 5.424 5.244 5.269 169,433 -0.10(-1.81%)
Aug 29, 2007 5.332 5.380 5.249 5.366 213,337 +0.05(+1.00%)
Aug 28, 2007 5.337 5.351 5.152 5.312 442,133 -0.02(-0.45%)
Aug 27, 2007 5.346 5.361 5.332 5.337 134,804 -0.01(-0.27%)
Aug 24, 2007 5.337 5.380 5.337 5.351 262,806 +0.00(+0.09%)
Aug 23, 2007 5.366 5.375 5.264 5.346 397,199 -0.01(-0.18%)
Aug 22, 2007 5.477 5.521 5.341 5.356 347,935 -0.07(-1.25%)
Aug 21, 2007 5.337 5.458 5.317 5.424 211,069 +0.07(+1.36%)
Aug 20, 2007 5.463 5.477 5.283 5.351 196,022 -0.11(-2.04%)
Aug 17, 2007 5.569 5.579 5.429 5.463 423,170 +0.13(+2.46%)
Aug 16, 2007 5.143 5.492 5.109 5.332 663,716 +0.15(+2.90%)
Aug 15, 2007 5.167 5.356 5.138 5.181 351,851 -0.01(-0.28%)
Aug 14, 2007 5.143 5.230 5.075 5.196 589,717 -0.16(-2.90%)
Aug 13, 2007 5.734 5.861 5.337 5.351 601,673 -0.37(-6.45%)
Aug 10, 2007 6.380 6.554 5.720 5.720 777,495 -0.83(-12.73%)
Aug 09, 2007 6.113 6.554 6.113 6.554 1,344,128 +0.32(+5.14%)
Aug 08, 2007 5.400 6.564 5.400 6.234 1,207,056 +0.87(+16.29%)
Aug 07, 2007 5.084 5.468 4.997 5.361 629,911 +0.24(+4.74%)
Aug 06, 2007 4.982 5.157 4.832 5.118 756,883 +0.27(+5.50%)
Aug 03, 2007 4.885 5.298 4.842 4.851 1,111,002 -0.45(-8.42%)
Aug 02, 2007 5.254 5.327 5.143 5.298 446,668 +0.06(+1.11%)
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.