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 (%)
Aug 29, 2008 5.264 5.341 5.226 5.298 0 +0.01(+0.27%)
Aug 28, 2008 5.461 5.485 5.269 5.284 246,049 -0.16(-3.00%)
Aug 27, 2008 5.394 5.557 5.370 5.447 350,885 +0.03(+0.62%)
Aug 26, 2008 5.255 5.442 5.202 5.413 455,692 +0.18(+3.49%)
Aug 25, 2008 5.221 5.370 5.164 5.231 199,470 -0.05(-0.91%)
Aug 22, 2008 5.207 5.332 5.140 5.279 0 +0.11(+2.04%)
Aug 21, 2008 5.226 5.351 5.169 5.173 241,327 -0.12(-2.18%)
Aug 20, 2008 5.164 5.437 5.164 5.288 244,446 +0.02(+0.46%)
Aug 19, 2008 5.231 5.298 5.149 5.264 230,043 -0.00(-0.09%)
Aug 18, 2008 5.284 5.380 5.226 5.269 196,649 +0.02(+0.46%)
Aug 15, 2008 5.298 5.399 5.183 5.245 0 +0.00(+0.00%)
Aug 14, 2008 5.370 5.423 5.193 5.245 493,725 -0.15(-2.84%)
Aug 13, 2008 5.428 5.495 5.298 5.399 346,891 -0.02(-0.44%)
Aug 12, 2008 5.279 5.504 5.279 5.423 598,599 +0.12(+2.36%)
Aug 11, 2008 5.068 5.303 5.001 5.298 577,518 +0.21(+4.15%)
Aug 08, 2008 4.895 5.226 4.895 5.087 399,272 +0.10(+1.92%)
Aug 07, 2008 4.914 5.034 4.881 4.991 658,606 +0.01(+0.19%)
Aug 06, 2008 5.130 5.193 4.849 4.981 646,953 -0.18(-3.53%)
Aug 05, 2008 4.871 5.173 4.780 5.164 844,088 -0.12(-2.18%)
Aug 04, 2008 5.442 5.442 5.207 5.279 501,696 -0.16(-3.00%)
Aug 01, 2008 5.485 5.759 5.351 5.442 374,003 -0.04(-0.70%)
Jul 31, 2008 5.418 5.677 5.413 5.480 279,814 -0.01(-0.17%)
Jul 30, 2008 5.466 5.576 5.269 5.490 309,627 +0.04(+0.70%)
Jul 29, 2008 5.452 5.557 5.332 5.452 249,024 +0.13(+2.53%)
Jul 28, 2008 5.624 5.624 5.250 5.317 245,242 -0.31(-5.54%)
Jul 25, 2008 5.423 5.672 5.375 5.629 416,374 +0.24(+4.36%)
Jul 24, 2008 5.346 5.514 5.279 5.394 699,041 +0.08(+1.44%)
Jul 23, 2008 5.188 5.480 5.178 5.317 591,983 +0.13(+2.59%)
Jul 22, 2008 5.193 5.293 5.063 5.183 660,296 +0.02(+0.47%)
Jul 21, 2008 5.749 5.893 5.140 5.159 1,050,931 -0.63(-10.94%)
Jul 18, 2008 5.696 5.946 5.063 5.792 1,203,273 +0.50(+9.53%)
Jul 17, 2008 5.303 5.341 5.231 5.288 1,166,422 +0.01(+0.18%)
Jul 16, 2008 5.020 5.336 4.981 5.279 735,961 +0.28(+5.57%)
Jul 15, 2008 5.015 5.154 4.861 5.001 805,197 -0.02(-0.48%)
Jul 14, 2008 5.039 5.106 4.943 5.025 560,456 -0.02(-0.38%)
Jul 11, 2008 4.972 5.053 4.852 5.044 583,250 +0.01(+0.19%)
Jul 10, 2008 4.837 5.101 4.765 5.034 774,144 +0.18(+3.76%)
Jul 09, 2008 4.977 4.981 4.765 4.852 612,644 -0.12(-2.32%)
Jul 08, 2008 4.837 5.058 4.669 4.967 1,097,383 -0.16(-3.18%)
Jul 07, 2008 4.996 5.212 4.948 5.130 592,196 +0.17(+3.39%)
Jul 04, 2008 4.799 4.991 4.727 4.962 368,449 +0.00(+0.00%)
Jul 03, 2008 4.799 4.991 4.727 4.962 368,449 +0.16(+3.40%)
Jul 02, 2008 4.919 4.953 4.794 4.799 509,835 -0.14(-2.91%)
Jul 01, 2008 4.756 4.996 4.746 4.943 570,769 +0.12(+2.59%)
Jun 30, 2008 4.852 4.905 4.775 4.818 816,336 -0.03(-0.59%)
Jun 27, 2008 4.813 4.962 4.799 4.847 1,161,227 +0.03(+0.70%)
Jun 26, 2008 4.751 4.842 4.698 4.813 743,142 +0.01(+0.30%)
Jun 25, 2008 4.679 4.914 4.679 4.799 769,941 +0.12(+2.56%)
Jun 24, 2008 4.679 4.775 4.631 4.679 477,062 -0.04(-0.91%)
Jun 23, 2008 4.737 4.775 4.607 4.722 600,450 +0.03(+0.72%)
Jun 20, 2008 4.511 4.761 4.511 4.689 559,587 +0.13(+2.95%)
Jun 19, 2008 4.511 4.559 4.468 4.554 303,138 +0.05(+1.06%)
Jun 18, 2008 4.511 4.535 4.444 4.506 483,546 -0.04(-0.95%)
Jun 17, 2008 4.377 4.573 4.338 4.549 200,141 +0.18(+4.06%)
Jun 16, 2008 4.286 4.429 4.257 4.372 316,578 +0.03(+0.77%)
Jun 13, 2008 4.429 4.429 4.286 4.338 329,124 -0.03(-0.66%)
Jun 12, 2008 4.324 4.449 4.319 4.367 333,094 +0.07(+1.56%)
Jun 11, 2008 4.391 4.401 4.281 4.300 330,948 -0.10(-2.18%)
Jun 10, 2008 4.386 4.439 4.377 4.396 302,756 -0.01(-0.22%)
Jun 09, 2008 4.468 4.545 4.391 4.405 320,689 -0.01(-0.22%)
Jun 06, 2008 4.540 4.540 4.384 4.415 255,480 -0.16(-3.56%)
Jun 05, 2008 4.665 4.665 4.540 4.578 491,444 -0.17(-3.64%)
Jun 04, 2008 4.857 4.919 4.679 4.751 707,922 -0.12(-2.37%)
Jun 03, 2008 4.799 4.876 4.713 4.866 373,150 +0.08(+1.60%)
Jun 02, 2008 5.015 5.015 4.674 4.789 404,626 -0.26(-5.13%)
May 30, 2008 5.101 5.111 4.933 5.049 261,477 -0.06(-1.13%)
May 29, 2008 4.972 5.130 4.933 5.106 382,042 +0.14(+2.80%)
May 28, 2008 4.933 4.996 4.909 4.967 381,850 +0.04(+0.88%)
May 27, 2008 4.799 4.943 4.770 4.924 293,661 +0.09(+1.89%)
May 26, 2008 4.756 4.876 4.679 4.833 0 +0.00(+0.00%)
May 23, 2008 4.756 4.876 4.679 4.833 211,027 +0.05(+1.00%)
May 22, 2008 4.722 4.799 4.722 4.785 228,153 +0.07(+1.42%)
May 21, 2008 4.506 4.833 4.506 4.717 346,914 +0.24(+5.25%)
May 20, 2008 4.545 4.559 4.381 4.482 242,325 -0.09(-1.99%)
May 19, 2008 4.722 4.799 4.549 4.573 272,967 -0.14(-2.95%)
May 16, 2008 4.732 4.775 4.593 4.713 392,596 -0.02(-0.51%)
May 15, 2008 4.573 4.799 4.468 4.737 239,820 +0.14(+3.13%)
May 14, 2008 4.650 4.775 4.588 4.593 214,267 -0.06(-1.34%)
May 13, 2008 4.621 4.727 4.511 4.655 254,215 +0.04(+0.94%)
May 12, 2008 4.228 4.665 4.194 4.612 345,653 +0.39(+9.20%)
May 09, 2008 4.233 4.333 4.204 4.223 87,518 -0.04(-1.01%)
May 08, 2008 4.405 4.425 4.257 4.266 196,724 -0.16(-3.58%)
May 07, 2008 4.717 4.717 4.377 4.425 270,327 -0.29(-6.21%)
May 06, 2008 4.564 4.895 4.564 4.717 401,677 +0.12(+2.61%)
May 05, 2008 4.569 4.693 4.540 4.597 248,781 +0.02(+0.52%)
May 02, 2008 4.588 4.684 4.429 4.573 449,343 +0.02(+0.53%)
May 01, 2008 4.583 4.895 4.511 4.549 866,230 +0.17(+3.83%)
Apr 30, 2008 4.468 4.506 4.338 4.381 202,267 -0.07(-1.51%)
Apr 29, 2008 4.487 4.521 4.381 4.449 83,702 -0.04(-0.86%)
Apr 28, 2008 4.439 4.554 4.362 4.487 80,787 +0.03(+0.75%)
Apr 25, 2008 4.434 4.501 4.286 4.453 121,956 +0.02(+0.43%)
Apr 24, 2008 4.439 4.473 4.290 4.434 400,539 +0.04(+0.98%)
Apr 23, 2008 4.324 4.449 4.262 4.391 182,513 +0.08(+1.89%)
Apr 22, 2008 4.372 4.401 4.209 4.309 258,703 -0.09(-1.97%)
Apr 21, 2008 4.343 4.429 4.333 4.396 173,786 +0.01(+0.22%)
Apr 18, 2008 4.405 4.449 4.324 4.386 279,220 -0.00(-0.11%)
Apr 17, 2008 4.420 4.429 4.314 4.391 272,823 -0.04(-0.87%)
Apr 16, 2008 4.391 4.453 4.372 4.429 219,916 +0.07(+1.65%)
Apr 15, 2008 4.477 4.477 4.348 4.357 267,743 -0.11(-2.47%)
Apr 14, 2008 4.458 4.511 4.444 4.468 184,155 +0.00(+0.11%)
Apr 11, 2008 4.482 4.554 4.449 4.463 268,651 -0.08(-1.80%)
Apr 10, 2008 4.540 4.761 4.521 4.545 440,091 -0.00(-0.11%)
Apr 09, 2008 4.737 4.737 4.525 4.549 225,672 -0.20(-4.15%)
Apr 08, 2008 4.684 4.785 4.621 4.746 180,245 +0.03(+0.61%)
Apr 07, 2008 4.933 4.933 4.645 4.717 322,150 -0.19(-3.91%)
Apr 04, 2008 5.092 5.365 4.746 4.909 461,762 -0.25(-4.84%)
Apr 03, 2008 5.303 5.322 4.948 5.159 231,506 -0.20(-3.76%)
Apr 02, 2008 5.260 5.375 5.097 5.360 354,240 +0.08(+1.55%)
Apr 01, 2008 5.154 5.288 5.149 5.279 332,777 +0.17(+3.38%)
Mar 31, 2008 5.058 5.231 5.053 5.106 355,136 +0.03(+0.66%)
Mar 28, 2008 4.962 5.193 4.900 5.073 343,907 +0.10(+1.93%)
Mar 27, 2008 5.293 5.293 4.953 4.977 200,250 -0.30(-5.73%)
Mar 26, 2008 5.274 5.279 5.097 5.279 302,563 +0.00(+0.00%)
Mar 25, 2008 5.288 5.351 5.010 5.279 354,865 -0.08(-1.43%)
Mar 24, 2008 4.890 5.356 4.780 5.356 494,978 +0.56(+11.71%)
Mar 21, 2008 4.761 4.929 4.727 4.794 957,699 +0.00(+0.00%)
Mar 20, 2008 4.761 4.929 4.727 4.794 957,699 +0.05(+1.01%)
Mar 19, 2008 4.905 4.905 4.746 4.746 193,165 -0.07(-1.49%)
Mar 18, 2008 4.645 4.871 4.626 4.818 414,878 +0.29(+6.47%)
Mar 17, 2008 4.372 4.669 4.324 4.525 192,748 +0.03(+0.75%)
Mar 14, 2008 4.655 4.689 4.444 4.492 398,208 -0.12(-2.70%)
Mar 13, 2008 4.449 4.775 4.386 4.617 630,339 +0.10(+2.12%)
Mar 12, 2008 4.837 4.919 4.453 4.521 405,365 -0.24(-4.94%)
Mar 11, 2008 4.655 4.871 4.631 4.756 357,574 +0.21(+4.54%)
Mar 10, 2008 4.477 4.655 4.420 4.549 399,458 +0.12(+2.60%)
Mar 07, 2008 4.362 4.617 4.338 4.434 269,431 +0.03(+0.65%)
Mar 06, 2008 4.617 4.645 4.276 4.405 463,221 -0.23(-4.97%)
Mar 05, 2008 4.612 4.674 4.482 4.636 387,789 +0.04(+0.84%)
Mar 04, 2008 4.497 4.684 4.453 4.597 292,977 +0.05(+1.05%)
Mar 03, 2008 4.703 4.761 4.439 4.549 690,769 -0.16(-3.46%)
Feb 29, 2008 4.717 4.919 4.617 4.713 757,005 -0.10(-2.00%)
Feb 28, 2008 4.761 4.919 4.645 4.809 1,023,963 +0.00(+0.10%)
Feb 27, 2008 4.804 4.943 4.727 4.804 394,165 -0.06(-1.28%)
Feb 26, 2008 4.885 4.991 4.857 4.866 469,056 -0.06(-1.17%)
Feb 25, 2008 4.732 4.929 4.650 4.924 441,698 +0.12(+2.60%)
Feb 22, 2008 4.655 5.010 4.655 4.799 1,130,444 +0.42(+9.65%)
Feb 21, 2008 4.770 4.799 4.372 4.377 336,320 -0.36(-7.69%)
Feb 20, 2008 4.319 4.741 4.319 4.741 198,583 +0.41(+9.41%)
Feb 19, 2008 4.540 4.545 4.319 4.333 188,164 -0.12(-2.80%)
Feb 18, 2008 4.482 4.573 4.415 4.458 0 +0.00(+0.00%)
Feb 15, 2008 4.482 4.573 4.415 4.458 178,370 -0.05(-1.06%)
Feb 14, 2008 4.804 4.804 4.415 4.506 279,850 -0.28(-5.91%)
Feb 13, 2008 4.794 4.890 4.751 4.789 260,471 +0.05(+1.01%)
Feb 12, 2008 4.674 4.828 4.669 4.741 321,733 +0.08(+1.75%)
Feb 11, 2008 4.415 4.813 4.348 4.660 409,877 +0.26(+6.00%)
Feb 08, 2008 4.449 4.641 4.300 4.396 338,195 -0.09(-1.93%)
Feb 07, 2008 4.362 4.583 4.276 4.482 725,151 +0.10(+2.30%)
Feb 06, 2008 4.597 4.645 4.367 4.381 375,286 -0.16(-3.59%)
Feb 05, 2008 4.617 4.737 4.525 4.545 267,837 -0.17(-3.66%)
Feb 04, 2008 4.780 4.881 4.669 4.717 181,600 -0.07(-1.40%)
Feb 01, 2008 4.857 4.919 4.549 4.785 495,520 -0.12(-2.54%)
Jan 31, 2008 4.559 4.938 4.482 4.909 376,328 +0.28(+6.01%)
Jan 30, 2008 4.905 4.905 4.607 4.631 377,787 -0.32(-6.40%)
Jan 29, 2008 4.665 4.948 4.559 4.948 574,911 +0.32(+6.84%)
Jan 28, 2008 4.617 4.737 4.439 4.631 419,045 +0.02(+0.52%)
Jan 25, 2008 4.746 4.881 4.501 4.607 341,121 -0.06(-1.34%)
Jan 24, 2008 4.943 5.039 4.650 4.669 584,186 -0.34(-6.80%)
Jan 23, 2008 4.377 5.053 4.204 5.010 1,061,311 +0.54(+12.02%)
Jan 22, 2008 3.911 4.545 3.863 4.473 637,289 +0.39(+9.65%)
Jan 21, 2008 4.060 4.218 3.964 4.079 0 +0.00(+0.00%)
Jan 18, 2008 4.060 4.218 3.964 4.079 430,298 +0.07(+1.80%)
Jan 17, 2008 4.233 4.252 3.998 4.007 345,905 -0.22(-5.22%)
Jan 16, 2008 3.878 4.396 3.878 4.228 402,583 +0.34(+8.63%)
Jan 15, 2008 4.031 4.031 3.878 3.892 362,575 -0.16(-3.91%)
Jan 14, 2008 4.079 4.132 3.993 4.050 776,411 +0.05(+1.20%)
Jan 11, 2008 4.017 4.108 3.887 4.002 476,974 -0.05(-1.30%)
Jan 10, 2008 3.604 4.247 3.460 4.055 956,518 +0.42(+11.48%)
Jan 09, 2008 3.887 3.940 3.566 3.638 1,078,322 -0.25(-6.42%)
Jan 08, 2008 3.959 4.103 3.887 3.887 579,741 -0.07(-1.70%)
Jan 07, 2008 3.772 3.954 3.767 3.954 560,533 +0.19(+5.10%)
Jan 04, 2008 3.705 3.897 3.705 3.762 1,689,221 -0.13(-3.45%)
Jan 03, 2008 4.065 4.065 3.897 3.897 421,056 -0.10(-2.52%)
Jan 02, 2008 4.276 4.319 3.998 3.998 338,403 -0.32(-7.34%)
Jan 01, 2008 4.482 4.521 4.199 4.314 0 +0.00(+0.00%)
Dec 31, 2007 4.482 4.521 4.199 4.314 497,012 -0.18(-4.06%)
Dec 28, 2007 4.420 4.660 4.420 4.497 342,988 +0.09(+2.07%)
Dec 27, 2007 4.689 4.708 4.381 4.405 204,209 -0.28(-6.04%)
Dec 26, 2007 4.813 4.857 4.468 4.689 367,993 -0.15(-3.08%)
Dec 24, 2007 4.900 5.015 4.809 4.837 127,528 -0.12(-2.42%)
Dec 21, 2007 4.511 4.957 4.473 4.957 1,099,604 +0.52(+11.68%)
Dec 20, 2007 4.473 4.540 4.329 4.439 716,561 +0.02(+0.43%)
Dec 19, 2007 4.276 4.444 4.276 4.420 360,179 +0.14(+3.37%)
Dec 18, 2007 4.046 4.290 4.031 4.276 460,721 +0.25(+6.20%)
Dec 17, 2007 3.964 4.103 3.964 4.026 364,867 +0.07(+1.82%)
Dec 14, 2007 3.921 4.026 3.921 3.954 370,079 -0.06(-1.55%)
Dec 13, 2007 4.060 4.060 3.926 4.017 289,435 -0.09(-2.22%)
Dec 12, 2007 4.055 4.166 3.988 4.108 284,642 +0.13(+3.38%)
Dec 11, 2007 4.132 4.281 3.921 3.974 324,025 -0.22(-5.15%)
Dec 10, 2007 4.007 4.281 3.983 4.190 394,665 +0.16(+4.05%)
Dec 07, 2007 3.954 4.046 3.945 4.026 263,596 +0.02(+0.60%)
Dec 06, 2007 3.988 4.074 3.839 4.002 354,448 -0.02(-0.48%)
Dec 05, 2007 4.031 4.031 3.959 4.022 268,597 +0.05(+1.33%)
Dec 04, 2007 3.863 3.988 3.844 3.969 514,899 +0.11(+2.73%)
Dec 03, 2007 4.084 4.132 3.854 3.863 527,818 -0.22(-5.29%)
Nov 30, 2007 4.089 4.151 4.070 4.079 436,549 +0.01(+0.24%)
Nov 29, 2007 4.142 4.170 4.036 4.070 407,585 -0.07(-1.62%)
Nov 28, 2007 4.122 4.214 4.079 4.137 407,585 +0.05(+1.17%)
Nov 27, 2007 4.084 4.156 4.055 4.089 274,223 +0.00(+0.12%)
Nov 26, 2007 4.252 4.319 4.070 4.084 417,587 -0.14(-3.41%)
Nov 23, 2007 4.084 4.391 4.070 4.228 312,148 +0.19(+4.63%)
Nov 21, 2007 4.386 4.386 4.041 4.041 839,758 -0.36(-8.08%)
Nov 20, 2007 4.535 4.535 4.137 4.396 643,261 -0.15(-3.27%)
Nov 19, 2007 4.669 4.751 4.482 4.545 456,872 -0.19(-3.96%)
Nov 16, 2007 4.981 4.981 4.698 4.732 486,130 -0.14(-2.86%)
Nov 15, 2007 4.703 5.005 4.689 4.871 655,970 +0.08(+1.70%)
Nov 14, 2007 4.905 4.972 4.713 4.789 642,634 -0.18(-3.67%)
Nov 13, 2007 4.727 4.972 4.420 4.972 1,035,632 +0.27(+5.82%)
Nov 12, 2007 4.118 4.837 4.065 4.698 895,186 +0.57(+13.70%)
Nov 09, 2007 3.935 4.132 3.873 4.132 341,946 +0.12(+3.11%)
Nov 08, 2007 3.844 4.065 3.815 4.007 410,293 +0.19(+5.03%)
Nov 07, 2007 3.863 3.902 3.815 3.815 291,727 -0.09(-2.33%)
Nov 06, 2007 3.849 3.911 3.767 3.906 301,312 +0.06(+1.50%)
Nov 05, 2007 3.863 3.911 3.724 3.849 685,351 -0.02(-0.62%)
Nov 02, 2007 3.983 4.127 3.839 3.873 1,231,298 -0.09(-2.18%)
Nov 01, 2007 4.007 4.041 3.959 3.959 362,367 -0.12(-2.94%)
Oct 31, 2007 4.122 4.238 4.036 4.079 270,056 -0.03(-0.82%)
Oct 30, 2007 4.161 4.252 4.089 4.113 233,798 -0.08(-1.83%)
Oct 29, 2007 4.214 4.228 4.175 4.190 180,871 -0.01(-0.23%)
Oct 26, 2007 4.170 4.276 4.156 4.199 257,553 +0.04(+1.04%)
Oct 25, 2007 4.180 4.233 4.156 4.156 245,467 -0.02(-0.46%)
Oct 24, 2007 4.156 4.180 4.127 4.175 543,238 +0.02(+0.58%)
Oct 23, 2007 4.161 4.194 4.089 4.151 271,723 +0.04(+1.05%)
Oct 22, 2007 3.878 4.223 3.878 4.108 468,847 +0.13(+3.38%)
Oct 19, 2007 3.844 4.070 3.844 3.974 556,574 -0.06(-1.55%)
Oct 18, 2007 3.940 4.070 3.940 4.036 305,272 +0.02(+0.48%)
Oct 17, 2007 4.199 4.214 4.002 4.017 488,643 -0.16(-3.79%)
Oct 16, 2007 4.166 4.228 4.132 4.175 232,131 -0.02(-0.57%)
Oct 15, 2007 4.276 4.305 4.175 4.199 418,003 -0.09(-2.02%)
Oct 12, 2007 4.276 4.338 4.276 4.286 170,452 +0.01(+0.22%)
Oct 11, 2007 4.199 4.386 4.166 4.276 367,368 +0.05(+1.14%)
Oct 10, 2007 4.199 4.247 4.190 4.228 868,722 +0.03(+0.80%)
Oct 09, 2007 4.209 4.290 4.142 4.194 658,053 -0.00(-0.11%)
Oct 08, 2007 4.262 4.309 4.199 4.199 537,612 -0.12(-2.78%)
Oct 05, 2007 4.300 4.449 4.166 4.319 1,062,513 +0.03(+0.67%)
Oct 04, 2007 4.271 4.309 4.161 4.290 2,100,646 -0.03(-0.67%)
Oct 03, 2007 4.271 4.338 4.247 4.319 705,772 +0.00(+0.00%)
Oct 02, 2007 4.271 4.372 4.242 4.319 705,980 +0.05(+1.24%)
Oct 01, 2007 4.209 4.367 4.209 4.266 1,050,219 +0.06(+1.37%)
Sep 28, 2007 4.405 4.429 4.209 4.209 949,573 -0.20(-4.57%)
Sep 27, 2007 4.521 4.593 4.391 4.410 982,079 -0.10(-2.13%)
Sep 26, 2007 4.713 4.780 4.506 4.506 1,469,889 -0.21(-4.38%)
Sep 25, 2007 4.818 4.929 4.674 4.713 1,275,057 -0.23(-4.57%)
Sep 24, 2007 5.159 5.226 4.909 4.938 543,655 -0.22(-4.28%)
Sep 21, 2007 5.293 5.356 5.159 5.159 343,821 -0.09(-1.65%)
Sep 20, 2007 5.399 5.442 5.207 5.245 218,795 -0.18(-3.27%)
Sep 19, 2007 5.346 5.586 5.346 5.423 415,920 +0.15(+2.82%)
Sep 18, 2007 4.852 5.370 4.818 5.274 405,501 +0.44(+9.03%)
Sep 17, 2007 4.981 4.981 4.823 4.837 401,125 -0.19(-3.82%)
Sep 14, 2007 4.938 5.053 4.804 5.029 442,592 +0.04(+0.87%)
Sep 13, 2007 5.039 5.087 4.938 4.986 416,961 -0.04(-0.76%)
Sep 12, 2007 5.092 5.197 4.919 5.025 435,715 -0.13(-2.60%)
Sep 11, 2007 5.135 5.217 5.063 5.159 475,515 +0.03(+0.56%)
Sep 10, 2007 5.044 5.140 4.885 5.130 333,402 +0.07(+1.33%)
Sep 07, 2007 5.058 5.087 4.823 5.063 613,878 -0.10(-1.86%)
Sep 06, 2007 5.533 5.533 4.957 5.159 314,648 +0.03(+0.66%)
Sep 05, 2007 5.197 5.241 5.087 5.125 224,630 -0.12(-2.20%)
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.