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
)
28.52
-2.49 (-8.03%)
Official Closing Price
Updated: 7:00 PM EDT, May 2, 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 (%)
Mar 30, 2007
6.976
7.005
6.718
6.796
693,202
-0.17(-2.37%)
Mar 29, 2007
6.864
7.126
6.801
6.961
349,176
+0.15(+2.14%)
Mar 28, 2007
7.000
7.010
6.796
6.815
551,678
-0.23(-3.31%)
Mar 27, 2007
7.107
7.160
6.971
7.048
142,142
-0.11(-1.49%)
Mar 26, 2007
7.136
7.281
7.048
7.155
121,748
+0.01(+0.20%)
Mar 23, 2007
7.179
7.218
7.058
7.141
98,057
-0.01(-0.14%)
Mar 22, 2007
7.204
7.213
7.010
7.150
122,572
-0.03(-0.47%)
Mar 21, 2007
7.014
7.204
6.893
7.184
187,463
+0.19(+2.78%)
Mar 20, 2007
6.830
7.000
6.801
6.990
231,960
+0.15(+2.13%)
Mar 19, 2007
6.903
7.024
6.806
6.845
317,245
-0.02(-0.35%)
Mar 16, 2007
6.980
7.078
6.845
6.869
364,626
-0.12(-1.67%)
Mar 15, 2007
6.912
7.053
6.879
6.985
372,866
+0.08(+1.20%)
Mar 14, 2007
6.845
6.908
6.781
6.903
234,226
+0.06(+0.85%)
Mar 13, 2007
7.039
7.000
6.845
6.845
323,838
-0.19(-2.76%)
Mar 12, 2007
6.917
7.087
6.883
7.039
126,280
+0.04(+0.62%)
Mar 09, 2007
6.946
7.073
6.922
6.995
347,322
+0.11(+1.62%)
Mar 08, 2007
6.820
6.966
6.820
6.883
206,621
+0.04(+0.57%)
Mar 07, 2007
6.845
6.879
6.767
6.845
180,459
+0.00(+0.00%)
Mar 06, 2007
6.743
6.961
6.709
6.845
201,265
+0.15(+2.25%)
Mar 05, 2007
6.806
6.869
6.665
6.694
215,274
-0.16(-2.34%)
Mar 02, 2007
6.966
6.990
6.820
6.854
259,564
-0.16(-2.28%)
Mar 01, 2007
7.010
7.126
6.917
7.014
321,833
-0.08(-1.10%)
Feb 28, 2007
7.121
7.146
7.019
7.092
311,683
-0.05(-0.75%)
Feb 27, 2007
6.772
7.213
6.772
7.146
288,817
-0.04(-0.61%)
Feb 26, 2007
7.199
7.247
7.160
7.189
380,489
-0.01(-0.13%)
Feb 23, 2007
7.281
7.349
7.160
7.199
251,736
-0.08(-1.13%)
Feb 22, 2007
7.291
7.403
7.194
7.281
213,419
-0.03(-0.40%)
Feb 21, 2007
7.869
7.869
7.243
7.311
288,405
-0.40(-5.16%)
Feb 20, 2007
7.412
7.874
7.374
7.709
331,872
+0.28(+3.72%)
Feb 16, 2007
7.408
7.471
7.325
7.432
131,430
+0.02(+0.33%)
Feb 15, 2007
7.417
7.485
7.354
7.408
139,876
+0.00(+0.07%)
Feb 14, 2007
7.442
7.495
7.378
7.403
153,715
-0.05(-0.65%)
Feb 13, 2007
7.505
7.539
7.388
7.451
110,006
-0.03(-0.45%)
Feb 12, 2007
7.437
7.582
7.403
7.485
161,107
+0.07(+0.98%)
Feb 09, 2007
7.500
7.660
7.383
7.412
138,228
-0.10(-1.36%)
Feb 08, 2007
7.573
7.641
7.451
7.514
155,120
-0.15(-1.90%)
Feb 07, 2007
7.602
7.689
7.485
7.660
127,310
+0.06(+0.77%)
Feb 06, 2007
7.476
7.616
7.427
7.602
138,228
+0.12(+1.62%)
Feb 05, 2007
7.582
7.582
7.369
7.480
129,370
-0.12(-1.53%)
Feb 02, 2007
7.568
7.660
7.437
7.597
194,467
+0.02(+0.26%)
Feb 01, 2007
7.432
7.616
7.325
7.578
306,739
+0.15(+1.96%)
Jan 31, 2007
7.398
7.471
7.272
7.432
190,759
+0.03(+0.39%)
Jan 30, 2007
7.461
7.568
7.291
7.403
194,879
-0.02(-0.33%)
Jan 29, 2007
7.291
7.573
7.238
7.427
213,007
+0.11(+1.46%)
Jan 26, 2007
7.272
7.359
7.179
7.320
220,012
+0.05(+0.67%)
Jan 25, 2007
7.383
7.544
7.257
7.272
430,135
-0.10(-1.32%)
Jan 24, 2007
7.107
7.403
7.063
7.369
264,920
+0.26(+3.69%)
Jan 23, 2007
7.107
7.228
6.976
7.107
219,600
-0.01(-0.14%)
Jan 22, 2007
6.990
7.141
6.893
7.116
179,635
+0.11(+1.59%)
Jan 19, 2007
7.039
7.073
6.903
7.005
254,208
-0.01(-0.14%)
Jan 18, 2007
6.893
7.087
6.845
7.014
183,755
+0.07(+0.98%)
Jan 17, 2007
7.078
7.116
6.917
6.946
183,755
-0.18(-2.52%)
Jan 16, 2007
7.218
7.315
7.024
7.126
143,790
-0.09(-1.28%)
Jan 12, 2007
7.223
7.446
7.136
7.218
128,546
-0.02(-0.27%)
Jan 11, 2007
7.141
7.325
7.097
7.238
258,328
+0.12(+1.71%)
Jan 10, 2007
7.112
7.141
6.966
7.116
248,234
-0.04(-0.54%)
Jan 09, 2007
7.155
7.218
6.990
7.155
210,329
+0.01(+0.14%)
Jan 08, 2007
7.029
7.209
6.811
7.146
231,548
+0.11(+1.52%)
Jan 05, 2007
7.204
7.204
6.985
7.039
399,029
-0.21(-2.95%)
Jan 04, 2007
7.311
7.315
6.976
7.252
451,766
-0.06(-0.80%)
Jan 03, 2007
7.262
7.602
7.252
7.311
271,925
+0.13(+1.76%)
Dec 29, 2006
7.476
7.514
7.184
7.184
193,643
-0.30(-4.02%)
Dec 28, 2006
7.689
7.689
7.485
7.485
102,177
-0.20(-2.65%)
Dec 27, 2006
7.471
7.689
7.471
7.689
134,314
+0.28(+3.73%)
Dec 26, 2006
7.238
7.451
7.238
7.412
126,692
+0.17(+2.41%)
Dec 22, 2006
7.490
7.510
7.204
7.238
237,316
-0.30(-3.99%)
Dec 21, 2006
7.281
7.641
7.281
7.539
210,947
+0.26(+3.53%)
Dec 20, 2006
7.408
7.607
7.272
7.281
360,712
-0.10(-1.38%)
Dec 19, 2006
7.442
7.442
7.315
7.383
171,395
-0.08(-1.04%)
Dec 18, 2006
7.573
7.597
7.427
7.461
238,758
-0.13(-1.66%)
Dec 15, 2006
7.621
7.718
7.568
7.587
348,764
-0.04(-0.57%)
Dec 14, 2006
7.548
7.733
7.544
7.631
272,131
+0.07(+0.90%)
Dec 13, 2006
7.544
7.636
7.539
7.563
153,678
+0.04(+0.58%)
Dec 12, 2006
7.510
7.563
7.461
7.519
298,911
+0.00(+0.06%)
Dec 11, 2006
7.388
7.655
7.330
7.514
399,235
+0.11(+1.44%)
Dec 08, 2006
7.480
7.510
7.345
7.408
250,912
-0.08(-1.10%)
Dec 07, 2006
7.495
7.713
7.476
7.490
328,782
+0.03(+0.46%)
Dec 06, 2006
7.587
7.743
7.456
7.456
452,590
-0.18(-2.35%)
Dec 05, 2006
6.854
7.767
6.854
7.636
1,323,986
+0.81(+11.80%)
Dec 04, 2006
6.728
6.898
6.675
6.830
358,858
+0.10(+1.52%)
Dec 01, 2006
6.670
6.757
6.636
6.728
244,114
-0.04(-0.57%)
Nov 30, 2006
6.786
6.893
6.743
6.767
255,650
-0.02(-0.29%)
Nov 29, 2006
6.820
6.932
6.767
6.786
251,736
+0.01(+0.22%)
Nov 28, 2006
6.767
6.820
6.713
6.772
271,513
+0.00(+0.00%)
Nov 27, 2006
6.849
6.849
6.747
6.772
320,129
-0.11(-1.55%)
Nov 24, 2006
6.845
6.922
6.806
6.879
88,169
+0.03(+0.43%)
Nov 22, 2006
6.864
6.869
6.747
6.849
209,299
+0.00(+0.00%)
Nov 21, 2006
6.893
6.893
6.762
6.849
241,230
-0.02(-0.28%)
Nov 20, 2006
6.845
6.883
6.762
6.869
142,142
+0.01(+0.21%)
Nov 17, 2006
6.942
6.951
6.772
6.854
330,018
-0.09(-1.26%)
Nov 16, 2006
6.985
7.014
6.801
6.942
176,957
-0.00(-0.07%)
Nov 15, 2006
6.874
7.087
6.786
6.946
308,799
+0.08(+1.13%)
Nov 14, 2006
6.815
6.922
6.694
6.869
523,043
+0.06(+0.86%)
Nov 13, 2006
7.029
7.136
6.777
6.811
662,508
+0.01(+0.21%)
Nov 10, 2006
6.781
6.849
6.723
6.796
251,324
+0.00(+0.00%)
Nov 09, 2006
6.976
6.976
6.704
6.796
462,890
-0.18(-2.64%)
Nov 08, 2006
6.879
7.044
6.830
6.980
292,731
+0.05(+0.77%)
Nov 07, 2006
7.063
7.097
6.898
6.927
378,841
-0.17(-2.39%)
Nov 06, 2006
6.976
7.204
6.796
7.097
658,388
+0.17(+2.38%)
Nov 03, 2006
7.257
7.257
6.752
6.932
1,255,387
-0.46(-6.24%)
Nov 02, 2006
7.281
7.534
7.233
7.393
452,384
+0.07(+0.99%)
Nov 01, 2006
7.670
7.728
7.281
7.320
708,447
-0.35(-4.56%)
Oct 31, 2006
7.845
7.898
7.607
7.670
277,487
-0.13(-1.68%)
Oct 30, 2006
7.689
7.878
7.626
7.801
260,388
+0.11(+1.39%)
Oct 27, 2006
7.767
7.869
7.636
7.694
288,199
-0.07(-0.94%)
Oct 26, 2006
7.660
7.796
7.621
7.767
449,500
+0.18(+2.43%)
Oct 25, 2006
7.548
7.641
7.461
7.582
212,389
+0.08(+1.10%)
Oct 24, 2006
7.587
7.650
7.476
7.500
271,719
-0.09(-1.15%)
Oct 23, 2006
7.480
7.631
7.427
7.587
323,426
+0.11(+1.43%)
Oct 20, 2006
7.485
7.528
7.320
7.480
237,522
+0.03(+0.46%)
Oct 19, 2006
7.476
7.505
7.408
7.446
331,460
+0.02(+0.26%)
Oct 18, 2006
7.335
7.495
7.281
7.427
396,763
+0.11(+1.53%)
Oct 17, 2006
7.393
7.393
7.257
7.315
692,378
-0.20(-2.65%)
Oct 16, 2006
7.597
7.597
7.427
7.514
154,914
-0.03(-0.45%)
Oct 13, 2006
7.718
7.718
7.524
7.548
268,422
-0.17(-2.20%)
Oct 12, 2006
7.524
7.743
7.446
7.718
231,136
+0.24(+3.18%)
Oct 11, 2006
7.514
7.660
7.388
7.480
344,232
-0.05(-0.64%)
Oct 10, 2006
7.461
7.534
7.315
7.529
396,351
+0.08(+1.11%)
Oct 09, 2006
7.291
7.446
7.160
7.446
660,036
+0.08(+1.12%)
Oct 06, 2006
7.578
7.597
7.223
7.364
642,113
-0.33(-4.35%)
Oct 05, 2006
8.204
8.213
7.374
7.699
1,671,515
-0.54(-6.60%)
Oct 04, 2006
8.165
8.272
7.995
8.243
382,137
+0.09(+1.07%)
Oct 03, 2006
7.835
8.238
7.718
8.155
639,435
+0.33(+4.22%)
Oct 02, 2006
7.747
7.908
7.679
7.825
475,044
+0.08(+1.07%)
Sep 29, 2006
7.883
7.995
7.597
7.743
596,587
-0.16(-1.97%)
Sep 28, 2006
7.912
8.010
7.762
7.898
265,950
+0.04(+0.49%)
Sep 27, 2006
7.796
8.092
7.791
7.859
285,109
+0.07(+0.87%)
Sep 26, 2006
7.830
7.985
7.772
7.791
461,860
-0.05(-0.62%)
Sep 25, 2006
7.908
7.985
7.548
7.840
388,111
-0.13(-1.58%)
Sep 22, 2006
7.869
7.966
7.670
7.966
320,747
+0.10(+1.30%)
Sep 21, 2006
7.767
7.922
7.684
7.864
248,234
+0.05(+0.62%)
Sep 20, 2006
7.815
7.859
7.713
7.815
250,088
+0.05(+0.69%)
Sep 19, 2006
7.592
7.835
7.524
7.762
356,180
+0.18(+2.37%)
Sep 18, 2006
7.718
7.806
7.539
7.582
306,739
-0.23(-2.98%)
Sep 15, 2006
7.597
7.830
7.398
7.815
552,090
+0.28(+3.74%)
Sep 14, 2006
8.126
8.126
7.485
7.534
814,951
-0.77(-9.24%)
Sep 13, 2006
8.087
8.325
8.082
8.301
585,874
+0.13(+1.60%)
Sep 12, 2006
7.772
8.204
7.602
8.170
856,357
+0.47(+6.05%)
Sep 11, 2006
7.524
7.767
7.427
7.704
299,323
+0.13(+1.73%)
Sep 08, 2006
7.510
7.645
7.427
7.573
510,477
+0.10(+1.30%)
Sep 07, 2006
7.427
7.616
7.286
7.476
915,893
+0.09(+1.25%)
Sep 06, 2006
6.713
7.383
6.709
7.383
1,391,761
+0.69(+10.30%)
Sep 05, 2006
6.578
6.713
6.548
6.694
511,713
+0.13(+1.92%)
Sep 01, 2006
6.820
6.879
6.524
6.568
377,399
-0.25(-3.70%)
Aug 31, 2006
7.039
7.039
6.796
6.820
607,917
-0.17(-2.43%)
Aug 30, 2006
7.000
7.039
6.883
6.990
289,229
+0.04(+0.56%)
Aug 29, 2006
6.859
7.029
6.791
6.951
343,614
+0.09(+1.34%)
Aug 28, 2006
6.786
6.869
6.728
6.859
396,557
+0.12(+1.80%)
Aug 25, 2006
6.849
6.849
6.573
6.738
432,196
-0.09(-1.28%)
Aug 24, 2006
7.286
7.296
6.743
6.825
397,793
-0.45(-6.14%)
Aug 23, 2006
7.345
7.374
7.218
7.272
190,553
-0.02(-0.33%)
Aug 22, 2006
7.330
7.374
7.209
7.296
378,635
-0.06(-0.86%)
Aug 21, 2006
7.102
7.359
6.893
7.359
388,729
+0.25(+3.55%)
Aug 18, 2006
7.378
7.378
7.010
7.107
265,332
-0.27(-3.68%)
Aug 17, 2006
7.281
7.412
7.073
7.378
174,279
+0.02(+0.26%)
Aug 16, 2006
7.403
7.403
7.233
7.359
257,916
-0.04(-0.59%)
Aug 15, 2006
7.233
7.403
7.209
7.403
278,723
+0.19(+2.62%)
Aug 14, 2006
7.131
7.257
7.092
7.213
176,751
+0.13(+1.85%)
Aug 11, 2006
7.243
7.247
7.058
7.082
163,361
-0.15(-2.08%)
Aug 10, 2006
7.189
7.398
7.121
7.233
228,664
-0.00(-0.07%)
Aug 09, 2006
7.126
7.272
7.092
7.238
453,414
+0.12(+1.64%)
Aug 08, 2006
7.335
7.466
7.068
7.121
434,874
-0.11(-1.48%)
Aug 07, 2006
7.417
7.417
7.010
7.228
330,224
-0.20(-2.74%)
Aug 04, 2006
7.645
7.689
7.311
7.432
470,718
-0.17(-2.17%)
Aug 03, 2006
7.524
7.694
7.281
7.597
667,246
+0.33(+4.47%)
Aug 02, 2006
7.534
7.534
7.218
7.272
245,968
-0.26(-3.48%)
Aug 01, 2006
7.432
7.544
7.281
7.534
563,420
+0.05(+0.71%)
Jul 31, 2006
7.480
7.621
7.403
7.480
173,249
-0.05(-0.64%)
Jul 28, 2006
7.597
7.597
7.364
7.529
161,094
-0.02(-0.26%)
Jul 27, 2006
7.369
7.612
7.369
7.548
358,240
+0.23(+3.12%)
Jul 26, 2006
7.257
7.403
7.175
7.320
485,963
+0.06(+0.87%)
Jul 25, 2006
7.354
7.403
7.257
7.257
319,099
-0.10(-1.32%)
Jul 24, 2006
7.286
7.393
7.233
7.354
266,568
+0.07(+0.93%)
Jul 21, 2006
7.286
7.388
7.136
7.286
338,876
-0.01(-0.13%)
Jul 20, 2006
7.539
7.621
7.252
7.296
1,096,558
-0.19(-2.59%)
Jul 19, 2006
7.349
7.519
7.349
7.490
274,191
+0.19(+2.59%)
Jul 18, 2006
7.291
7.374
7.087
7.301
491,525
-0.00(-0.07%)
Jul 17, 2006
7.209
7.383
7.179
7.306
346,086
+0.05(+0.67%)
Jul 14, 2006
7.296
7.369
7.097
7.257
527,163
-0.06(-0.86%)
Jul 13, 2006
7.480
7.510
7.281
7.320
361,330
-0.17(-2.20%)
Jul 12, 2006
8.034
8.034
7.471
7.485
277,281
-0.53(-6.60%)
Jul 11, 2006
8.063
8.063
7.704
8.014
194,673
-0.09(-1.14%)
Jul 10, 2006
7.961
8.218
7.927
8.107
358,240
+0.13(+1.58%)
Jul 07, 2006
7.767
7.985
7.723
7.980
454,444
+0.17(+2.11%)
Jul 06, 2006
7.767
7.990
7.597
7.815
450,942
+0.24(+3.21%)
Jul 05, 2006
7.684
7.694
7.500
7.573
412,007
-0.18(-2.38%)
Jul 03, 2006
7.738
7.796
7.670
7.757
126,074
+0.14(+1.85%)
Jun 30, 2006
7.767
7.830
7.568
7.616
566,922
-0.15(-1.94%)
Jun 29, 2006
7.665
7.840
7.616
7.767
291,495
+0.20(+2.63%)
Jun 28, 2006
7.704
7.767
7.359
7.568
196,939
-0.15(-1.95%)
Jun 27, 2006
7.743
7.773
7.616
7.718
272,749
-0.05(-0.63%)
Jun 26, 2006
7.587
7.849
7.578
7.767
188,493
+0.20(+2.70%)
Jun 23, 2006
7.718
7.767
7.529
7.563
126,280
-0.19(-2.50%)
Jun 22, 2006
7.650
7.767
7.592
7.757
164,185
+0.12(+1.52%)
Jun 21, 2006
7.524
7.718
7.442
7.641
110,418
+0.05(+0.64%)
Jun 20, 2006
7.645
7.747
7.548
7.592
130,606
-0.08(-1.01%)
Jun 19, 2006
7.641
7.767
7.558
7.670
256,474
+0.03(+0.38%)
Jun 16, 2006
7.704
7.878
7.490
7.641
674,868
-0.11(-1.44%)
Jun 15, 2006
7.616
7.815
7.573
7.752
247,204
+0.14(+1.78%)
Jun 14, 2006
7.349
7.670
7.306
7.616
192,407
+0.22(+2.95%)
Jun 13, 2006
7.383
7.616
7.306
7.398
300,559
-0.03(-0.46%)
Jun 12, 2006
7.631
7.631
7.102
7.432
454,856
-0.20(-2.61%)
Jun 09, 2006
7.825
7.956
7.568
7.631
240,818
-0.14(-1.75%)
Jun 08, 2006
7.247
7.767
7.146
7.767
404,591
+0.52(+7.17%)
Jun 07, 2006
7.733
7.845
7.184
7.247
574,132
-0.58(-7.44%)
Jun 06, 2006
7.432
8.034
7.432
7.830
493,791
+0.20(+2.67%)
Jun 05, 2006
7.592
7.820
7.500
7.626
347,734
-0.06(-0.82%)
Jun 02, 2006
7.039
7.689
7.039
7.689
452,796
+0.71(+10.23%)
Jun 01, 2006
6.796
6.976
6.796
6.976
267,804
+0.17(+2.50%)
May 31, 2006
6.796
6.869
6.650
6.806
583,608
-0.12(-1.68%)
May 30, 2006
7.141
7.141
6.917
6.922
210,741
-0.24(-3.39%)
May 26, 2006
7.349
7.349
7.126
7.165
126,074
-0.17(-2.25%)
May 25, 2006
7.112
7.330
7.112
7.330
151,618
+0.22(+3.07%)
May 24, 2006
6.912
7.131
6.912
7.112
305,297
+0.18(+2.59%)
May 23, 2006
6.990
7.039
6.903
6.932
169,541
-0.03(-0.42%)
May 22, 2006
6.908
7.131
6.811
6.961
260,182
+0.00(+0.07%)
May 19, 2006
6.966
7.029
6.806
6.956
155,326
-0.07(-1.04%)
May 18, 2006
7.034
7.087
6.971
7.029
201,677
-0.03(-0.41%)
May 17, 2006
6.990
7.146
6.961
7.058
180,047
-0.03(-0.41%)
May 16, 2006
7.112
7.136
7.039
7.087
139,052
-0.01(-0.21%)
May 15, 2006
6.888
7.175
6.874
7.102
158,828
+0.17(+2.38%)
May 12, 2006
7.024
7.218
6.903
6.937
239,994
-0.33(-4.54%)
May 11, 2006
7.403
7.427
7.257
7.267
210,947
-0.16(-2.16%)
May 10, 2006
7.330
7.534
7.311
7.427
164,597
+0.11(+1.53%)
May 09, 2006
7.335
7.456
7.267
7.315
180,871
-0.07(-0.92%)
May 08, 2006
7.354
7.417
7.252
7.383
160,270
+0.00(+0.00%)
May 05, 2006
7.277
7.548
7.277
7.383
164,185
+0.14(+1.88%)
May 04, 2006
7.466
7.466
7.170
7.247
241,436
-0.22(-2.99%)
May 03, 2006
7.223
7.548
7.160
7.471
295,409
+0.25(+3.43%)
May 02, 2006
7.621
7.888
7.165
7.223
559,506
+0.09(+1.22%)
May 01, 2006
7.369
7.451
6.922
7.136
335,168
-0.19(-2.65%)
Apr 28, 2006
7.257
7.412
7.184
7.330
178,811
+0.02(+0.33%)
Apr 27, 2006
7.184
7.349
7.116
7.306
161,094
+0.10(+1.35%)
Apr 26, 2006
7.403
7.500
7.184
7.209
121,130
-0.17(-2.30%)
Apr 25, 2006
7.359
7.388
7.252
7.378
117,216
+0.02(+0.26%)
Apr 24, 2006
7.500
7.500
7.359
7.359
148,116
-0.26(-3.44%)
Apr 21, 2006
7.694
7.718
7.422
7.621
182,725
+0.05(+0.71%)
Apr 20, 2006
7.476
7.573
7.432
7.568
126,692
+0.05(+0.71%)
Apr 19, 2006
7.451
7.592
7.451
7.514
162,537
-0.00(-0.06%)
Apr 18, 2006
7.087
7.519
7.087
7.519
154,708
+0.43(+6.10%)
Apr 17, 2006
7.063
7.092
7.014
7.087
188,905
-0.00(-0.07%)
Apr 13, 2006
7.107
7.116
7.010
7.092
96,409
-0.01(-0.20%)
Apr 12, 2006
6.879
7.141
6.879
7.107
132,460
-0.01(-0.20%)
Apr 11, 2006
7.044
7.121
7.034
7.121
130,812
+0.10(+1.38%)
Apr 10, 2006
7.063
7.102
6.990
7.024
185,403
-0.05(-0.69%)
Apr 07, 2006
7.179
7.199
7.063
7.073
182,725
-0.06(-0.88%)
Apr 06, 2006
6.840
7.141
6.840
7.136
190,347
+0.15(+2.15%)
Apr 05, 2006
7.184
7.184
6.980
6.985
107,533
-0.23(-3.23%)
Apr 04, 2006
6.990
7.228
6.971
7.218
200,441
+0.16(+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
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.