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
)
28.56
-0.35 (-1.21%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 28, 2003
10.58
10.62
10.36
10.36
158,096
-0.27(-2.51%)
Nov 26, 2003
10.67
10.67
10.60
10.63
73,173
-0.04(-0.41%)
Nov 25, 2003
10.64
10.67
10.62
10.67
145,522
+0.15(+1.38%)
Nov 24, 2003
10.55
10.66
10.48
10.53
260,333
-0.02(-0.18%)
Nov 21, 2003
10.50
10.58
10.48
10.55
152,531
+0.29(+2.79%)
Nov 20, 2003
10.10
10.42
10.10
10.26
141,606
+0.11(+1.10%)
Nov 19, 2003
10.02
10.29
10.02
10.15
83,685
-0.10(-0.99%)
Nov 18, 2003
10.36
10.47
10.25
10.25
103,885
-0.16(-1.58%)
Nov 17, 2003
10.28
10.56
10.10
10.42
200,145
-0.26(-2.41%)
Nov 14, 2003
10.70
10.73
10.60
10.67
227,147
-0.10(-0.90%)
Nov 13, 2003
10.71
10.79
10.62
10.77
260,951
+0.00(+0.05%)
Nov 12, 2003
10.50
10.77
10.50
10.77
300,733
+0.14(+1.32%)
Nov 11, 2003
10.50
10.69
10.48
10.62
200,763
-0.13(-1.17%)
Nov 10, 2003
10.55
10.77
10.52
10.75
631,767
-0.39(-3.53%)
Nov 07, 2003
11.26
11.46
11.21
11.14
294,962
+0.06(+0.53%)
Nov 06, 2003
10.84
11.11
10.84
11.09
522,521
+0.28(+2.60%)
Nov 05, 2003
10.38
11.21
10.38
10.80
498,817
-0.06(-0.58%)
Nov 04, 2003
10.38
10.82
10.38
10.87
263,425
+0.66(+6.52%)
Nov 03, 2003
10.07
10.31
10.14
10.20
395,550
+0.14(+1.35%)
Oct 31, 2003
10.48
10.48
10.07
10.07
174,586
-0.25(-2.44%)
Oct 30, 2003
10.87
10.87
10.31
10.32
348,553
-0.63(-5.76%)
Oct 29, 2003
10.72
11.07
10.72
10.95
340,927
+0.33(+3.06%)
Oct 28, 2003
10.53
10.61
10.46
10.62
130,888
+0.08(+0.74%)
Oct 27, 2003
10.31
10.60
10.31
10.55
115,016
+0.26(+2.55%)
Oct 24, 2003
10.48
10.48
10.20
10.29
198,496
-0.27(-2.53%)
Oct 23, 2003
10.41
10.58
10.24
10.55
333,713
+0.10(+0.93%)
Oct 22, 2003
10.24
10.47
10.08
10.45
323,819
+0.21(+2.08%)
Oct 21, 2003
10.26
10.26
10.20
10.24
141,606
+0.00(+0.05%)
Oct 20, 2003
10.24
10.30
10.16
10.24
182,831
+0.06(+0.57%)
Oct 17, 2003
10.48
10.48
10.18
10.18
75,234
-0.30(-2.83%)
Oct 16, 2003
10.26
10.49
10.24
10.47
164,073
+0.19(+1.84%)
Oct 15, 2003
10.24
10.36
10.20
10.29
522,109
+0.10(+1.00%)
Oct 14, 2003
10.09
10.22
10.06
10.18
606,619
+0.16(+1.55%)
Oct 13, 2003
9.848
10.16
9.984
10.03
315,574
+0.18(+1.82%)
Oct 10, 2003
9.946
9.994
9.834
9.848
420,078
-0.15(-1.50%)
Oct 09, 2003
10.07
10.19
9.984
9.999
372,052
+0.01(+0.10%)
Oct 08, 2003
9.994
10.04
9.824
9.989
166,547
-0.00(-0.05%)
Oct 07, 2003
9.970
9.970
9.703
9.994
155,828
-0.03(-0.29%)
Oct 06, 2003
10.01
10.04
9.946
10.02
114,604
-0.05(-0.48%)
Oct 03, 2003
9.912
10.15
9.897
10.07
157,065
+0.25(+2.52%)
Oct 02, 2003
9.795
9.829
9.698
9.824
483,564
+0.07(+0.70%)
Oct 01, 2003
9.121
9.776
9.121
9.756
516,131
+0.89(+10.01%)
Sep 30, 2003
8.961
9.121
8.830
8.868
195,198
-0.06(-0.65%)
Sep 29, 2003
8.888
8.966
8.820
8.927
161,806
+0.00(+0.00%)
Sep 26, 2003
9.363
9.363
8.927
8.927
212,718
-0.41(-4.37%)
Sep 25, 2003
9.533
9.616
9.286
9.334
110,069
-0.20(-2.09%)
Sep 24, 2003
9.611
9.611
9.548
9.533
108,214
-0.05(-0.51%)
Sep 23, 2003
9.485
9.684
9.325
9.582
144,698
+0.10(+1.02%)
Sep 22, 2003
9.630
9.630
9.436
9.485
166,341
-0.19(-2.01%)
Sep 19, 2003
9.548
9.679
9.548
9.679
287,747
+0.13(+1.37%)
Sep 18, 2003
9.553
9.606
9.538
9.548
313,513
-0.01(-0.10%)
Sep 17, 2003
9.470
9.591
9.470
9.557
191,488
+0.07(+0.77%)
Sep 16, 2003
9.373
9.485
9.276
9.485
160,982
+0.15(+1.56%)
Sep 15, 2003
9.388
9.582
9.291
9.339
149,645
-0.02(-0.21%)
Sep 12, 2003
9.363
9.388
9.198
9.358
145,316
+0.02(+0.21%)
Sep 11, 2003
9.164
9.509
9.072
9.339
241,163
+0.18(+1.96%)
Sep 10, 2003
9.291
9.363
8.999
9.160
318,253
-0.25(-2.68%)
Sep 09, 2003
9.751
9.829
9.412
9.412
338,866
-0.36(-3.72%)
Sep 08, 2003
9.703
10.28
9.630
9.776
735,034
+0.39(+4.13%)
Sep 05, 2003
9.703
9.703
9.291
9.388
304,237
-0.27(-2.76%)
Sep 04, 2003
9.024
9.684
8.975
9.654
389,572
+0.63(+6.99%)
Sep 03, 2003
8.587
9.097
8.563
9.024
279,296
+0.49(+5.68%)
Sep 02, 2003
8.422
8.539
8.320
8.539
74,616
+0.12(+1.38%)
Aug 29, 2003
8.272
8.480
8.238
8.422
76,471
+0.16(+1.88%)
Aug 28, 2003
8.199
8.272
8.102
8.267
54,416
+0.12(+1.43%)
Aug 27, 2003
8.189
8.243
8.131
8.150
59,775
-0.05(-0.59%)
Aug 26, 2003
8.126
8.223
7.908
8.199
97,702
+0.02(+0.30%)
Aug 25, 2003
8.175
8.248
8.029
8.175
44,110
-0.04(-0.47%)
Aug 22, 2003
8.243
8.286
8.102
8.214
106,977
-0.01(-0.12%)
Aug 21, 2003
7.990
8.243
7.990
8.223
98,732
+0.27(+3.35%)
Aug 20, 2003
7.811
7.976
7.758
7.956
273,937
+0.07(+0.92%)
Aug 19, 2003
7.811
7.884
7.762
7.884
251,676
+0.10(+1.25%)
Aug 18, 2003
7.840
7.845
7.748
7.787
137,071
-0.05(-0.68%)
Aug 15, 2003
7.859
7.884
7.811
7.840
31,330
+0.00(+0.00%)
Aug 14, 2003
7.835
7.884
7.777
7.840
56,477
-0.02(-0.25%)
Aug 13, 2003
7.835
7.859
7.733
7.859
58,538
-0.01(-0.12%)
Aug 12, 2003
7.670
7.884
7.665
7.869
44,934
+0.15(+1.95%)
Aug 11, 2003
7.641
7.762
7.520
7.719
219,933
+0.10(+1.27%)
Aug 08, 2003
7.811
7.811
7.617
7.622
26,795
-0.19(-2.48%)
Aug 07, 2003
7.641
7.859
7.602
7.816
103,061
+0.22(+2.94%)
Aug 06, 2003
7.544
7.670
7.471
7.593
96,053
+0.05(+0.64%)
Aug 05, 2003
7.859
7.874
7.544
7.544
72,143
-0.28(-3.60%)
Aug 04, 2003
7.884
7.908
7.787
7.825
124,086
-0.09(-1.16%)
Aug 01, 2003
8.053
8.053
7.835
7.918
94,198
-0.11(-1.39%)
Jul 31, 2003
7.656
8.150
7.651
8.029
227,147
+0.49(+6.57%)
Jul 30, 2003
7.617
7.617
7.326
7.534
245,904
-0.03(-0.45%)
Jul 29, 2003
7.665
7.690
7.447
7.568
111,306
-0.07(-0.95%)
Jul 28, 2003
7.520
7.665
7.496
7.641
119,551
+0.15(+1.94%)
Jul 25, 2003
7.447
7.520
7.374
7.496
68,638
+0.07(+0.91%)
Jul 24, 2003
7.641
7.782
7.204
7.428
355,356
-0.21(-2.79%)
Jul 23, 2003
7.520
7.646
7.437
7.641
75,234
+0.12(+1.61%)
Jul 22, 2003
7.452
7.520
7.374
7.520
90,694
+0.02(+0.26%)
Jul 21, 2003
7.515
7.665
7.350
7.500
83,892
-0.01(-0.19%)
Jul 18, 2003
7.423
7.515
7.399
7.515
104,298
+0.07(+0.91%)
Jul 17, 2003
7.602
7.714
7.399
7.447
89,869
-0.12(-1.60%)
Jul 16, 2003
7.690
7.811
7.549
7.568
87,602
-0.16(-2.07%)
Jul 15, 2003
7.762
7.859
7.714
7.728
94,404
+0.04(+0.50%)
Jul 14, 2003
7.884
8.005
7.690
7.690
248,584
-0.16(-2.04%)
Jul 11, 2003
7.966
7.966
7.811
7.850
237,041
-0.12(-1.46%)
Jul 10, 2003
8.175
8.175
7.738
7.966
547,668
-0.40(-4.81%)
Jul 09, 2003
8.539
8.539
8.175
8.369
182,418
-0.20(-2.38%)
Jul 08, 2003
8.490
8.587
8.466
8.573
245,904
+0.08(+0.97%)
Jul 07, 2003
8.272
8.490
8.272
8.490
306,917
+0.24(+2.94%)
Jul 03, 2003
8.248
8.291
8.228
8.248
63,279
+0.00(+0.00%)
Jul 02, 2003
8.160
8.277
8.160
8.248
425,643
+0.08(+1.01%)
Jul 01, 2003
8.417
8.417
8.087
8.165
153,767
-0.33(-3.83%)
Jun 30, 2003
8.267
8.490
8.155
8.490
366,280
+0.22(+2.70%)
Jun 27, 2003
8.150
8.272
8.005
8.267
161,394
+0.12(+1.43%)
Jun 26, 2003
7.617
8.150
7.617
8.150
139,339
+0.52(+6.80%)
Jun 25, 2003
7.544
7.835
7.544
7.631
122,230
+0.11(+1.48%)
Jun 24, 2003
7.520
7.641
7.403
7.520
61,836
+0.01(+0.13%)
Jun 23, 2003
7.811
7.811
7.277
7.510
198,702
-0.34(-4.33%)
Jun 20, 2003
7.864
7.908
7.738
7.850
82,243
+0.03(+0.37%)
Jun 19, 2003
7.656
8.078
7.656
7.821
118,108
+0.20(+2.61%)
Jun 18, 2003
7.971
7.971
7.617
7.622
165,516
-0.34(-4.32%)
Jun 17, 2003
7.947
8.058
7.845
7.966
102,649
+0.02(+0.24%)
Jun 16, 2003
7.641
8.029
7.641
7.947
193,755
+0.35(+4.66%)
Jun 13, 2003
7.714
7.762
7.481
7.593
123,467
-0.12(-1.57%)
Jun 12, 2003
7.981
8.015
7.665
7.714
260,539
-0.29(-3.58%)
Jun 11, 2003
7.835
8.102
7.821
8.000
131,712
+0.14(+1.79%)
Jun 10, 2003
7.496
7.903
7.496
7.859
261,570
+0.36(+4.85%)
Jun 09, 2003
8.194
8.301
7.423
7.496
492,633
-0.70(-8.53%)
Jun 06, 2003
8.126
8.248
8.126
8.194
234,774
+0.07(+0.84%)
Jun 05, 2003
7.583
8.126
7.583
8.126
353,500
+0.54(+7.17%)
Jun 04, 2003
7.471
7.593
7.399
7.583
79,563
+0.11(+1.49%)
Jun 03, 2003
7.714
7.714
7.374
7.471
221,169
-0.24(-3.14%)
Jun 02, 2003
7.496
7.850
7.496
7.714
289,808
+0.22(+2.91%)
May 30, 2003
7.384
7.627
7.384
7.496
164,486
+0.26(+3.55%)
May 29, 2003
6.865
7.272
6.865
7.238
232,712
+0.33(+4.70%)
May 28, 2003
6.719
6.918
6.647
6.913
134,186
+0.29(+4.40%)
May 27, 2003
6.598
6.651
6.559
6.622
53,798
+0.02(+0.37%)
May 23, 2003
6.452
6.622
6.418
6.598
50,294
+0.15(+2.26%)
May 22, 2003
6.409
6.452
6.355
6.452
47,614
+0.05(+0.76%)
May 21, 2003
6.399
6.404
6.292
6.404
70,494
+0.00(+0.08%)
May 20, 2003
6.360
6.414
6.341
6.399
53,798
+0.04(+0.69%)
May 19, 2003
6.549
6.598
6.307
6.355
118,108
-0.19(-2.96%)
May 16, 2003
6.841
6.865
6.549
6.549
183,861
-0.34(-4.93%)
May 15, 2003
6.865
6.904
6.792
6.889
73,379
+0.15(+2.16%)
May 14, 2003
7.006
7.010
6.739
6.744
157,890
-0.21(-3.07%)
May 13, 2003
6.938
6.962
6.792
6.957
81,624
-0.01(-0.21%)
May 12, 2003
6.768
7.010
6.768
6.972
202,825
+0.16(+2.28%)
May 09, 2003
6.647
6.816
6.647
6.816
35,040
+0.17(+2.55%)
May 08, 2003
6.700
6.753
6.574
6.647
230,445
-0.05(-0.72%)
May 07, 2003
6.647
6.744
6.549
6.695
93,373
+0.00(+0.07%)
May 06, 2003
6.501
6.841
6.501
6.690
73,173
+0.14(+2.15%)
May 05, 2003
6.744
6.744
6.428
6.549
143,873
-0.17(-2.53%)
May 02, 2003
6.346
6.719
6.346
6.719
79,563
+0.37(+5.89%)
May 01, 2003
6.816
6.816
6.142
6.346
462,952
-0.47(-6.90%)
Apr 30, 2003
6.549
6.899
6.452
6.816
227,147
+0.22(+3.31%)
Apr 29, 2003
6.113
6.724
6.113
6.598
180,563
+0.46(+7.42%)
Apr 28, 2003
6.098
6.205
6.050
6.142
169,845
+0.04(+0.72%)
Apr 25, 2003
6.001
6.127
5.904
6.098
254,768
+0.10(+1.62%)
Apr 24, 2003
5.700
6.089
5.676
6.001
138,720
+0.25(+4.39%)
Apr 23, 2003
5.870
5.895
5.676
5.749
74,822
-0.07(-1.25%)
Apr 22, 2003
5.603
5.885
5.589
5.822
59,981
+0.19(+3.36%)
Apr 21, 2003
5.531
5.637
5.531
5.633
26,795
+0.05(+0.96%)
Apr 17, 2003
5.482
5.618
5.448
5.579
87,190
+0.15(+2.68%)
Apr 16, 2003
5.536
5.536
5.341
5.434
61,836
-0.05(-0.97%)
Apr 15, 2003
5.511
5.511
5.414
5.487
55,034
+0.00(+0.00%)
Apr 14, 2003
5.288
5.511
5.274
5.487
65,340
+0.18(+3.48%)
Apr 11, 2003
5.555
5.555
5.123
5.303
150,675
-0.20(-3.70%)
Apr 10, 2003
5.215
5.652
5.167
5.506
208,390
+0.25(+4.80%)
Apr 09, 2003
5.361
5.414
5.215
5.254
104,298
-0.13(-2.34%)
Apr 08, 2003
5.545
5.550
5.337
5.380
68,226
-0.12(-2.12%)
Apr 07, 2003
5.269
5.555
5.269
5.497
136,659
+0.33(+6.29%)
Apr 04, 2003
5.249
5.317
5.167
5.172
47,202
-0.07(-1.30%)
Apr 03, 2003
5.244
5.274
5.143
5.240
59,363
-0.05(-1.01%)
Apr 02, 2003
5.143
5.337
5.143
5.293
67,402
+0.20(+3.90%)
Apr 01, 2003
5.167
5.167
5.041
5.094
71,730
-0.12(-2.33%)
Mar 31, 2003
4.949
5.283
4.754
5.215
150,057
+0.22(+4.37%)
Mar 28, 2003
5.293
5.293
4.851
4.997
234,155
-0.29(-5.50%)
Mar 27, 2003
5.240
5.303
5.196
5.288
54,828
+0.02(+0.37%)
Mar 26, 2003
5.269
5.361
5.196
5.269
120,375
+0.00(+0.00%)
Mar 25, 2003
5.240
5.312
5.167
5.269
84,716
+0.05(+1.02%)
Mar 24, 2003
5.128
5.288
5.113
5.215
189,839
+0.09(+1.70%)
Mar 21, 2003
4.992
5.128
4.982
5.128
156,241
+0.18(+3.73%)
Mar 20, 2003
4.827
4.949
4.822
4.944
118,726
+0.09(+1.90%)
Mar 19, 2003
4.876
4.890
4.832
4.851
98,939
+0.00(+0.00%)
Mar 18, 2003
4.784
4.890
4.754
4.851
228,590
+0.12(+2.46%)
Mar 17, 2003
4.706
4.745
4.667
4.735
197,465
+0.00(+0.10%)
Mar 14, 2003
4.779
4.779
4.716
4.730
39,163
-0.02(-0.41%)
Mar 13, 2003
4.599
4.769
4.599
4.750
193,549
+0.20(+4.37%)
Mar 12, 2003
4.696
4.696
4.551
4.551
126,147
-0.16(-3.30%)
Mar 11, 2003
4.643
4.798
4.643
4.706
92,961
+0.07(+1.46%)
Mar 10, 2003
4.851
4.851
4.585
4.638
243,637
-0.16(-3.43%)
Mar 07, 2003
4.837
4.973
4.536
4.803
420,697
-0.23(-4.62%)
Mar 06, 2003
5.046
5.210
4.973
5.036
100,794
-0.06(-1.14%)
Mar 05, 2003
5.215
5.230
5.070
5.094
79,151
-0.12(-2.33%)
Mar 04, 2003
5.288
5.303
5.167
5.215
94,198
-0.06(-1.10%)
Mar 03, 2003
5.264
5.288
5.162
5.274
46,996
+0.01(+0.18%)
Feb 28, 2003
5.341
5.361
5.240
5.264
100,381
-0.07(-1.36%)
Feb 27, 2003
5.240
5.337
5.240
5.337
58,951
+0.15(+2.80%)
Feb 26, 2003
5.288
5.288
5.177
5.191
39,575
-0.13(-2.46%)
Feb 25, 2003
5.312
5.337
5.143
5.322
61,218
+0.01(+0.18%)
Feb 24, 2003
5.395
5.458
5.288
5.312
193,137
-0.08(-1.53%)
Feb 21, 2003
5.332
5.497
5.332
5.395
102,649
+0.06(+1.18%)
Feb 20, 2003
5.434
5.439
5.312
5.332
65,547
-0.13(-2.31%)
Feb 19, 2003
5.579
5.579
5.293
5.458
152,118
-0.10(-1.75%)
Feb 18, 2003
5.463
5.560
5.463
5.555
316,192
+0.13(+2.32%)
Feb 14, 2003
5.303
5.477
5.303
5.429
176,853
+0.13(+2.38%)
Feb 13, 2003
5.482
5.492
5.298
5.303
91,106
-0.18(-3.27%)
Feb 12, 2003
5.492
5.540
5.434
5.482
52,973
-0.07(-1.22%)
Feb 11, 2003
5.579
5.618
5.429
5.550
61,836
-0.03(-0.52%)
Feb 10, 2003
5.506
5.579
5.341
5.579
98,939
+0.09(+1.59%)
Feb 07, 2003
5.637
5.676
5.492
5.492
64,310
-0.16(-2.92%)
Feb 06, 2003
5.783
5.793
5.579
5.657
138,308
-0.13(-2.26%)
Feb 05, 2003
5.744
5.904
5.715
5.788
103,061
+0.04(+0.76%)
Feb 04, 2003
5.846
5.865
5.652
5.744
73,792
-0.12(-2.07%)
Feb 03, 2003
6.016
6.026
5.851
5.865
64,310
-0.15(-2.50%)
Jan 31, 2003
5.904
6.016
5.773
6.016
127,796
+0.11(+1.89%)
Jan 30, 2003
6.157
6.210
5.904
5.904
173,555
-0.20(-3.34%)
Jan 29, 2003
5.895
6.137
5.822
6.108
132,949
+0.24(+4.05%)
Jan 28, 2003
5.865
5.967
5.778
5.870
126,765
+0.02(+0.41%)
Jan 27, 2003
5.870
5.953
5.807
5.846
125,941
-0.05(-0.82%)
Jan 24, 2003
5.851
5.899
5.749
5.895
98,114
+0.05(+0.83%)
Jan 23, 2003
5.870
5.919
5.725
5.846
117,696
+0.00(+0.08%)
Jan 22, 2003
5.895
5.895
5.827
5.841
127,384
-0.05(-0.91%)
Jan 21, 2003
5.933
5.967
5.861
5.895
77,914
-0.01(-0.16%)
Jan 17, 2003
5.982
6.001
5.904
5.904
121,818
-0.09(-1.46%)
Jan 16, 2003
5.967
6.016
5.865
5.992
133,155
+0.02(+0.41%)
Jan 15, 2003
5.967
6.016
5.875
5.967
174,998
+0.01(+0.16%)
Jan 14, 2003
5.987
5.987
5.831
5.958
110,069
-0.04(-0.65%)
Jan 13, 2003
5.885
5.996
5.807
5.996
236,835
+0.16(+2.74%)
Jan 10, 2003
6.040
6.040
5.676
5.836
594,458
-0.45(-7.18%)
Jan 09, 2003
6.210
6.452
6.210
6.288
172,524
+0.08(+1.33%)
Jan 08, 2003
6.307
6.341
6.205
6.205
64,104
-0.12(-1.84%)
Jan 07, 2003
6.404
6.428
6.132
6.321
195,198
-0.10(-1.59%)
Jan 06, 2003
6.501
6.525
6.317
6.423
122,437
-0.05(-0.82%)
Jan 03, 2003
6.462
6.486
6.283
6.477
157,477
+0.01(+0.23%)
Jan 02, 2003
6.700
6.700
6.307
6.462
480,472
-0.28(-4.17%)
Dec 31, 2002
6.506
6.889
6.501
6.744
514,483
+0.27(+4.12%)
Dec 30, 2002
6.380
6.477
6.089
6.477
243,019
+0.13(+1.99%)
Dec 27, 2002
6.491
6.520
6.331
6.351
94,404
-0.09(-1.43%)
Dec 26, 2002
6.525
6.583
6.331
6.443
431,003
-0.08(-1.26%)
Dec 24, 2002
6.210
6.549
6.210
6.525
313,306
+0.51(+8.56%)
Dec 23, 2002
6.477
6.477
5.982
6.011
586,626
-0.61(-9.23%)
Dec 20, 2002
6.549
6.744
6.520
6.622
319,696
+0.36(+5.81%)
Dec 19, 2002
6.540
6.540
6.186
6.258
388,129
-0.29(-4.44%)
Dec 18, 2002
6.472
6.719
6.336
6.549
230,033
+0.06(+0.90%)
Dec 17, 2002
6.671
6.671
6.331
6.491
421,727
-0.25(-3.74%)
Dec 16, 2002
6.355
6.744
6.355
6.744
268,784
+0.54(+8.76%)
Dec 13, 2002
6.540
6.540
6.200
6.200
134,186
-0.32(-4.84%)
Dec 12, 2002
6.448
6.564
6.448
6.516
84,098
+0.12(+1.82%)
Dec 11, 2002
6.331
6.525
6.331
6.399
55,447
+0.02(+0.30%)
Dec 10, 2002
6.258
6.501
6.249
6.380
402,764
+0.15(+2.33%)
Dec 09, 2002
6.137
6.239
5.919
6.234
366,074
+0.07(+1.10%)
Dec 06, 2002
6.026
6.297
6.021
6.166
192,312
+0.13(+2.09%)
Dec 05, 2002
6.380
6.380
5.870
6.040
538,393
-0.33(-5.18%)
Dec 04, 2002
6.040
6.496
6.040
6.370
257,035
+0.32(+5.21%)
Dec 03, 2002
6.283
6.283
5.977
6.055
282,594
-0.35(-5.45%)
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.