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 -0.12 (-0.41%)
Official Closing 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 (%)
Sep 30, 2004 8.345 8.539 8.335 8.509 199,733 +0.16(+1.98%)
Sep 29, 2004 8.199 8.345 8.199 8.345 83,067 +0.16(+2.02%)
Sep 28, 2004 8.053 8.243 7.990 8.180 142,637 +0.15(+1.87%)
Sep 27, 2004 8.078 8.083 7.927 8.029 86,571 -0.09(-1.13%)
Sep 24, 2004 8.204 8.243 8.083 8.121 83,067 -0.10(-1.24%)
Sep 23, 2004 8.102 8.311 8.083 8.223 94,610 +0.11(+1.32%)
Sep 22, 2004 8.490 8.490 8.117 8.117 169,639 -0.44(-5.11%)
Sep 21, 2004 8.345 8.553 8.291 8.553 93,373 +0.21(+2.50%)
Sep 20, 2004 8.587 8.607 8.296 8.345 164,073 -0.25(-2.93%)
Sep 17, 2004 8.728 8.728 8.466 8.597 168,814 -0.06(-0.73%)
Sep 16, 2004 8.335 8.694 8.335 8.660 102,443 +0.33(+3.90%)
Sep 15, 2004 8.417 8.437 8.272 8.335 161,188 -0.10(-1.21%)
Sep 14, 2004 8.500 8.514 8.408 8.437 129,857 -0.08(-0.91%)
Sep 13, 2004 8.281 8.621 8.281 8.514 144,286 +0.22(+2.69%)
Sep 10, 2004 8.306 8.306 8.194 8.291 240,957 -0.01(-0.18%)
Sep 09, 2004 8.248 8.369 8.199 8.306 259,302 +0.10(+1.24%)
Sep 08, 2004 8.655 8.733 8.175 8.204 257,035 -0.50(-5.74%)
Sep 07, 2004 8.519 8.708 8.432 8.704 89,457 +0.20(+2.40%)
Sep 03, 2004 8.412 8.582 8.388 8.500 62,043 +0.11(+1.27%)
Sep 02, 2004 8.078 8.393 8.044 8.393 122,643 +0.30(+3.65%)
Sep 01, 2004 8.233 8.369 8.039 8.097 101,000 -0.12(-1.42%)
Aug 31, 2004 8.029 8.214 7.966 8.214 98,526 +0.21(+2.67%)
Aug 30, 2004 8.150 8.170 7.888 8.000 105,328 -0.19(-2.31%)
Aug 27, 2004 8.029 8.189 7.947 8.189 60,806 +0.14(+1.75%)
Aug 26, 2004 8.291 8.291 8.010 8.049 103,061 -0.29(-3.49%)
Aug 25, 2004 8.214 8.349 8.107 8.340 43,285 +0.10(+1.24%)
Aug 24, 2004 8.354 8.417 8.131 8.238 89,045 -0.07(-0.82%)
Aug 23, 2004 8.374 8.582 8.194 8.306 171,906 -0.07(-0.81%)
Aug 20, 2004 7.961 8.374 7.961 8.374 121,406 +0.41(+5.18%)
Aug 19, 2004 8.150 8.359 7.947 7.961 222,406 -0.21(-2.61%)
Aug 18, 2004 8.180 8.267 8.029 8.175 79,769 -0.00(-0.06%)
Aug 17, 2004 8.223 8.320 8.087 8.180 92,136 +0.08(+0.96%)
Aug 16, 2004 7.835 8.243 7.835 8.102 192,106 +0.29(+3.66%)
Aug 13, 2004 7.835 7.966 7.777 7.816 89,663 -0.00(-0.06%)
Aug 12, 2004 7.859 8.005 7.787 7.821 85,747 -0.09(-1.10%)
Aug 11, 2004 8.049 8.073 7.816 7.908 129,857 -0.17(-2.16%)
Aug 10, 2004 8.068 8.155 8.039 8.083 84,510 +0.03(+0.36%)
Aug 09, 2004 7.884 8.092 7.830 8.053 169,020 +0.17(+2.15%)
Aug 06, 2004 7.893 8.019 7.762 7.884 110,481 -0.01(-0.12%)
Aug 05, 2004 8.277 8.277 7.859 7.893 268,372 -0.38(-4.63%)
Aug 04, 2004 8.466 8.466 8.189 8.277 375,762 -0.24(-2.79%)
Aug 03, 2004 8.781 8.781 8.466 8.514 335,362 -0.29(-3.31%)
Aug 02, 2004 8.999 8.999 8.776 8.805 154,798 -0.21(-2.37%)
Jul 30, 2004 8.888 9.101 8.849 9.019 128,208 +0.09(+1.03%)
Jul 29, 2004 8.136 8.990 8.136 8.927 514,276 +0.79(+9.72%)
Jul 28, 2004 8.150 8.262 7.981 8.136 105,534 -0.04(-0.53%)
Jul 27, 2004 7.762 8.209 7.762 8.180 146,965 +0.39(+5.05%)
Jul 26, 2004 7.859 7.884 7.762 7.787 91,312 -0.08(-0.99%)
Jul 23, 2004 7.884 8.005 7.811 7.864 90,694 +0.00(+0.06%)
Jul 22, 2004 8.029 8.029 7.762 7.859 270,021 -0.19(-2.41%)
Jul 21, 2004 8.199 8.223 8.049 8.053 206,741 -0.09(-1.07%)
Jul 20, 2004 8.092 8.170 8.053 8.141 78,738 +0.04(+0.48%)
Jul 19, 2004 7.932 8.141 7.903 8.102 149,233 +0.19(+2.45%)
Jul 16, 2004 8.248 8.248 7.830 7.908 182,831 -0.32(-3.83%)
Jul 15, 2004 8.175 8.248 8.131 8.223 147,790 +0.05(+0.59%)
Jul 14, 2004 8.296 8.296 8.155 8.175 99,969 -0.12(-1.46%)
Jul 13, 2004 8.175 8.369 8.175 8.296 211,069 +0.15(+1.79%)
Jul 12, 2004 8.248 8.296 8.078 8.150 185,716 -0.08(-0.94%)
Jul 09, 2004 8.248 8.296 8.180 8.228 114,192 +0.01(+0.12%)
Jul 08, 2004 8.223 8.432 8.209 8.218 406,474 +0.08(+0.95%)
Jul 07, 2004 8.102 8.315 8.092 8.141 132,124 +0.11(+1.33%)
Jul 06, 2004 8.257 8.257 8.024 8.034 214,367 -0.22(-2.70%)
Jul 02, 2004 8.296 8.296 8.180 8.257 83,067 -0.02(-0.23%)
Jul 01, 2004 8.485 8.485 8.228 8.277 177,884 -0.20(-2.40%)
Jun 30, 2004 8.781 8.854 8.442 8.480 285,892 -0.28(-3.16%)
Jun 29, 2004 8.713 8.776 8.587 8.757 206,329 +0.04(+0.50%)
Jun 28, 2004 8.660 8.893 8.631 8.713 162,424 +0.10(+1.18%)
Jun 25, 2004 8.660 8.694 8.509 8.611 166,959 -0.05(-0.56%)
Jun 24, 2004 8.611 8.771 8.558 8.660 61,630 +0.05(+0.56%)
Jun 23, 2004 8.412 8.611 8.281 8.611 112,955 +0.26(+3.14%)
Jun 22, 2004 8.563 8.563 8.218 8.349 179,945 -0.17(-2.05%)
Jun 21, 2004 8.684 8.704 8.519 8.524 117,696 -0.19(-2.17%)
Jun 18, 2004 8.626 8.718 8.461 8.713 297,023 +0.09(+1.01%)
Jun 17, 2004 8.296 8.636 8.150 8.626 297,641 +0.38(+4.59%)
Jun 16, 2004 8.189 8.349 7.966 8.248 138,308 +0.06(+0.71%)
Jun 15, 2004 8.078 8.369 8.053 8.189 187,159 +0.11(+1.38%)
Jun 14, 2004 8.325 8.330 8.015 8.078 219,727 -0.30(-3.53%)
Jun 10, 2004 7.956 8.417 7.956 8.374 236,423 +0.43(+5.44%)
Jun 09, 2004 8.223 8.243 7.918 7.942 236,835 -0.36(-4.38%)
Jun 08, 2004 8.248 8.306 8.165 8.306 165,929 +0.09(+1.12%)
Jun 07, 2004 8.102 8.306 8.102 8.214 240,133 +0.08(+1.01%)
Jun 04, 2004 8.345 8.345 8.078 8.131 243,637 -0.21(-2.56%)
Jun 03, 2004 8.480 8.480 8.175 8.345 423,995 -0.14(-1.60%)
Jun 02, 2004 8.660 8.660 8.248 8.480 992,688 -0.11(-1.24%)
Jun 01, 2004 8.543 8.835 8.543 8.587 244,461 +0.07(+0.85%)
May 28, 2004 8.873 8.941 8.514 8.514 153,767 -0.36(-4.05%)
May 27, 2004 8.771 9.009 8.723 8.873 76,265 +0.14(+1.61%)
May 26, 2004 8.636 8.762 8.563 8.733 94,404 +0.10(+1.18%)
May 25, 2004 8.689 8.733 8.490 8.631 272,494 -0.06(-0.67%)
May 24, 2004 8.529 8.966 8.529 8.689 123,467 +0.16(+1.88%)
May 21, 2004 8.514 8.626 8.369 8.529 136,865 +0.01(+0.17%)
May 20, 2004 8.320 8.524 8.272 8.514 152,118 +0.19(+2.27%)
May 19, 2004 8.490 8.548 8.320 8.325 139,545 -0.09(-1.04%)
May 18, 2004 8.296 8.563 8.286 8.412 109,039 +0.12(+1.40%)
May 17, 2004 8.534 8.534 8.272 8.296 233,125 -0.24(-2.79%)
May 14, 2004 8.490 8.645 8.427 8.534 164,280 +0.09(+1.03%)
May 13, 2004 8.563 8.563 8.301 8.446 205,710 -0.12(-1.36%)
May 12, 2004 8.417 8.568 8.272 8.563 244,049 +0.07(+0.80%)
May 11, 2004 8.345 8.524 8.345 8.495 199,733 +0.19(+2.34%)
May 10, 2004 8.257 8.451 8.126 8.301 287,747 -0.03(-0.35%)
May 07, 2004 8.345 8.733 8.252 8.330 330,415 -0.01(-0.17%)
May 06, 2004 8.660 8.684 8.281 8.345 321,551 -0.35(-4.02%)
May 05, 2004 8.626 8.781 8.626 8.694 167,577 +0.10(+1.13%)
May 04, 2004 8.733 8.781 8.534 8.597 216,223 -0.08(-0.89%)
May 03, 2004 8.733 8.825 8.597 8.674 362,776 -0.09(-1.05%)
Apr 30, 2004 8.660 8.839 8.631 8.767 232,712 +0.11(+1.23%)
Apr 29, 2004 9.072 9.121 8.524 8.660 642,279 -0.58(-6.25%)
Apr 28, 2004 9.485 9.582 9.198 9.237 245,080 -0.25(-2.61%)
Apr 27, 2004 9.533 9.567 9.373 9.485 324,643 -0.10(-1.01%)
Apr 26, 2004 9.606 9.679 9.441 9.582 431,621 +0.00(+0.00%)
Apr 23, 2004 9.897 9.941 9.523 9.582 197,465 -0.36(-3.66%)
Apr 22, 2004 9.703 9.946 9.693 9.946 228,590 +0.20(+2.09%)
Apr 21, 2004 9.708 9.747 9.519 9.742 107,390 +0.11(+1.11%)
Apr 20, 2004 9.829 9.873 9.635 9.635 100,381 -0.15(-1.49%)
Apr 19, 2004 9.751 9.853 9.606 9.781 138,926 +0.08(+0.80%)
Apr 16, 2004 9.727 9.761 9.606 9.703 209,627 +0.02(+0.25%)
Apr 15, 2004 9.664 9.805 9.577 9.679 110,688 +0.15(+1.53%)
Apr 14, 2004 9.659 9.747 9.363 9.533 225,910 -0.13(-1.31%)
Apr 13, 2004 9.970 9.994 9.654 9.659 132,124 -0.29(-2.88%)
Apr 12, 2004 10.14 10.15 9.926 9.946 152,737 -0.18(-1.77%)
Apr 08, 2004 10.41 10.43 10.12 10.12 354,325 -0.29(-2.75%)
Apr 07, 2004 10.43 10.49 10.17 10.41 94,404 +0.06(+0.56%)
Apr 06, 2004 10.28 10.42 10.24 10.35 90,075 +0.08(+0.76%)
Apr 05, 2004 10.38 10.43 10.20 10.28 232,918 -0.08(-0.80%)
Apr 02, 2004 10.38 10.48 10.36 10.36 160,982 +0.07(+0.66%)
Apr 01, 2004 10.33 10.49 10.27 10.29 132,743 -0.03(-0.33%)
Mar 31, 2004 10.67 10.69 10.32 10.32 117,696 -0.34(-3.23%)
Mar 30, 2004 10.55 10.68 10.45 10.67 80,800 +0.12(+1.10%)
Mar 29, 2004 10.22 10.55 10.21 10.55 162,012 +0.36(+3.57%)
Mar 26, 2004 10.22 10.22 10.09 10.19 107,183 -0.03(-0.28%)
Mar 25, 2004 9.902 10.22 9.824 10.22 78,532 +0.32(+3.18%)
Mar 24, 2004 10.10 10.10 9.761 9.902 113,573 -0.19(-1.88%)
Mar 23, 2004 10.09 10.29 9.994 10.09 106,359 +0.08(+0.82%)
Mar 22, 2004 10.19 10.22 9.999 10.01 120,169 -0.13(-1.29%)
Mar 19, 2004 10.43 10.43 9.994 10.14 130,063 -0.29(-2.79%)
Mar 18, 2004 10.43 10.56 10.10 10.43 107,596 -0.03(-0.28%)
Mar 17, 2004 10.43 10.66 10.37 10.46 95,847 +0.13(+1.22%)
Mar 16, 2004 10.72 10.72 10.16 10.33 154,592 -0.40(-3.75%)
Mar 15, 2004 11.01 11.01 10.74 10.74 158,508 -0.37(-3.36%)
Mar 12, 2004 10.83 11.19 10.83 11.11 223,437 +0.28(+2.60%)
Mar 11, 2004 10.31 11.15 10.27 10.83 325,674 +0.55(+5.33%)
Mar 10, 2004 10.77 10.77 10.28 10.28 144,286 -0.54(-4.98%)
Mar 09, 2004 11.04 11.04 10.66 10.82 152,324 -0.24(-2.19%)
Mar 08, 2004 11.30 11.30 10.96 11.06 206,947 -0.32(-2.77%)
Mar 05, 2004 10.66 11.63 10.62 11.38 486,656 +0.71(+6.69%)
Mar 04, 2004 10.26 10.77 10.24 10.66 147,377 +0.49(+4.77%)
Mar 03, 2004 10.48 10.48 10.12 10.18 238,896 -0.30(-2.87%)
Mar 02, 2004 10.67 10.79 10.45 10.48 191,488 -0.23(-2.17%)
Mar 01, 2004 10.41 10.75 10.41 10.71 178,296 +0.36(+3.52%)
Feb 27, 2004 10.24 10.35 10.17 10.35 74,822 +0.09(+0.85%)
Feb 26, 2004 9.994 10.34 9.994 10.26 139,339 +0.30(+3.02%)
Feb 25, 2004 9.916 9.975 9.776 9.960 136,247 +0.04(+0.44%)
Feb 24, 2004 9.848 10.04 9.776 9.916 164,280 +0.04(+0.44%)
Feb 23, 2004 10.15 10.23 9.873 9.873 148,820 -0.25(-2.45%)
Feb 20, 2004 10.25 10.25 10.04 10.12 85,541 -0.12(-1.18%)
Feb 19, 2004 10.53 10.67 10.24 10.24 173,349 -0.28(-2.63%)
Feb 18, 2004 10.29 10.79 10.29 10.52 157,684 +0.18(+1.78%)
Feb 17, 2004 10.19 10.35 10.18 10.33 196,435 +0.07(+0.66%)
Feb 13, 2004 10.82 10.84 10.26 10.27 162,012 -0.50(-4.69%)
Feb 12, 2004 10.72 11.04 10.70 10.77 140,782 +0.02(+0.23%)
Feb 11, 2004 10.87 10.87 10.53 10.75 173,143 -0.17(-1.56%)
Feb 10, 2004 10.75 10.92 10.57 10.92 139,133 +0.12(+1.08%)
Feb 09, 2004 10.70 10.99 10.67 10.80 156,035 +0.08(+0.77%)
Feb 06, 2004 10.19 10.82 10.19 10.72 182,624 +0.61(+6.05%)
Feb 05, 2004 10.12 10.43 10.10 10.11 151,088 +0.04(+0.39%)
Feb 04, 2004 10.16 10.18 9.975 10.07 132,124 -0.10(-0.95%)
Feb 03, 2004 10.36 10.38 10.15 10.16 91,930 -0.18(-1.74%)
Feb 02, 2004 10.24 10.43 10.24 10.34 121,612 +0.12(+1.19%)
Jan 30, 2004 10.09 10.31 10.08 10.22 131,300 -0.03(-0.28%)
Jan 29, 2004 10.24 10.31 10.10 10.25 124,498 +0.07(+0.67%)
Jan 28, 2004 10.82 10.82 10.18 10.18 126,971 -0.63(-5.79%)
Jan 27, 2004 10.87 10.91 10.75 10.81 136,659 -0.01(-0.13%)
Jan 26, 2004 10.75 10.82 10.68 10.82 66,783 +0.08(+0.72%)
Jan 23, 2004 10.44 10.75 10.39 10.75 193,961 +0.32(+3.02%)
Jan 22, 2004 10.65 10.72 10.21 10.43 292,900 -0.28(-2.63%)
Jan 21, 2004 10.59 10.78 10.58 10.71 194,167 +0.12(+1.15%)
Jan 20, 2004 10.67 10.68 10.44 10.59 125,941 -0.08(-0.77%)
Jan 16, 2004 10.79 10.89 10.67 10.67 101,412 -0.12(-1.12%)
Jan 15, 2004 10.71 10.79 10.60 10.79 198,908 +0.08(+0.77%)
Jan 14, 2004 10.36 10.71 10.26 10.71 266,310 +0.35(+3.42%)
Jan 13, 2004 10.19 10.36 9.916 10.36 146,553 +0.19(+1.91%)
Jan 12, 2004 10.19 10.23 10.02 10.16 102,443 -0.09(-0.85%)
Jan 09, 2004 10.02 10.36 10.02 10.25 438,011 +0.16(+1.59%)
Jan 08, 2004 9.848 10.12 9.625 10.09 513,864 +0.07(+0.73%)
Jan 07, 2004 9.460 10.04 9.460 10.02 394,107 +0.53(+5.63%)
Jan 06, 2004 9.509 9.771 9.451 9.485 378,441 -0.04(-0.41%)
Jan 05, 2004 9.776 9.824 9.523 9.523 365,456 -0.28(-2.82%)
Jan 02, 2004 9.776 9.960 9.640 9.800 312,894 +0.16(+1.71%)
Dec 31, 2003 9.824 9.824 9.582 9.635 135,010 -0.19(-1.93%)
Dec 30, 2003 9.713 9.824 9.640 9.824 152,531 +0.07(+0.70%)
Dec 29, 2003 9.815 9.834 9.630 9.756 180,357 -0.10(-0.98%)
Dec 26, 2003 9.878 9.941 9.800 9.853 29,475 -0.01(-0.15%)
Dec 24, 2003 9.848 9.907 9.776 9.868 78,326 +0.02(+0.20%)
Dec 23, 2003 9.941 10.04 9.747 9.848 210,451 -0.10(-0.98%)
Dec 22, 2003 9.897 9.960 9.722 9.946 151,500 -0.00(-0.05%)
Dec 19, 2003 9.824 10.11 9.824 9.950 209,833 +0.17(+1.79%)
Dec 18, 2003 9.766 9.800 9.659 9.776 191,076 +0.01(+0.10%)
Dec 17, 2003 9.703 9.751 9.654 9.766 247,759 +0.06(+0.65%)
Dec 16, 2003 10.12 10.12 9.635 9.703 558,181 -0.41(-4.08%)
Dec 15, 2003 10.67 10.67 10.12 10.12 166,959 -0.39(-3.74%)
Dec 12, 2003 10.67 10.67 10.48 10.51 344,637 +0.42(+4.13%)
Dec 11, 2003 9.679 10.09 9.669 10.09 311,657 +0.42(+4.31%)
Dec 10, 2003 9.970 9.970 9.674 9.674 156,035 -0.17(-1.77%)
Dec 09, 2003 10.02 10.09 9.844 9.848 187,365 -0.25(-2.50%)
Dec 08, 2003 10.13 10.13 9.887 10.10 315,574 +0.06(+0.58%)
Dec 05, 2003 10.21 10.21 9.897 10.04 176,235 -0.17(-1.66%)
Dec 04, 2003 10.68 10.68 9.897 10.21 789,244 -1.35(-11.67%)
Dec 03, 2003 11.68 11.72 11.48 11.56 211,276 -0.25(-2.13%)
Dec 02, 2003 11.23 11.89 11.23 11.81 549,730 +0.60(+5.32%)
Dec 01, 2003 10.80 11.24 10.80 11.22 273,525 +0.85(+8.24%)
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%)
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.