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
UNCHANGED
Streaming Delayed 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, 2012
5.720
5.759
5.497
5.497
86,679
-0.15(-2.72%)
Mar 29, 2012
5.705
5.749
5.640
5.650
212,269
-0.11(-1.98%)
Mar 28, 2012
6.002
6.002
5.720
5.764
257,821
-0.25(-4.12%)
Mar 27, 2012
6.190
6.190
6.007
6.012
49,245
-0.18(-2.88%)
Mar 26, 2012
6.121
6.269
6.017
6.190
62,015
+0.15(+2.46%)
Mar 23, 2012
5.809
6.131
5.809
6.042
55,424
+0.24(+4.18%)
Mar 22, 2012
6.012
6.017
5.685
5.799
76,665
-0.31(-5.11%)
Mar 21, 2012
6.180
6.190
6.076
6.111
34,334
-0.02(-0.32%)
Mar 20, 2012
6.121
6.284
6.106
6.131
39,267
-0.06(-1.04%)
Mar 19, 2012
5.987
6.264
5.948
6.195
45,965
+0.24(+3.99%)
Mar 16, 2012
6.091
6.091
5.799
5.957
264,824
-0.11(-1.80%)
Mar 15, 2012
6.086
6.136
5.898
6.066
29,809
-0.03(-0.49%)
Mar 14, 2012
6.022
6.141
5.972
6.096
33,405
+0.04(+0.74%)
Mar 13, 2012
6.037
6.066
5.952
6.052
83,610
+0.08(+1.41%)
Mar 12, 2012
5.581
5.997
5.571
5.967
55,925
+0.38(+6.73%)
Mar 09, 2012
5.576
5.645
5.551
5.591
172,452
-0.00(-0.09%)
Mar 08, 2012
5.581
5.606
5.502
5.596
41,602
+0.04(+0.80%)
Mar 07, 2012
5.507
5.591
5.507
5.551
77,594
+0.05(+0.90%)
Mar 06, 2012
5.472
5.566
5.472
5.502
80,423
-0.06(-1.16%)
Mar 05, 2012
5.492
5.829
5.467
5.566
52,710
+0.06(+1.08%)
Mar 02, 2012
5.551
5.596
5.447
5.507
187,242
-0.07(-1.33%)
Mar 01, 2012
5.497
5.621
5.497
5.581
200,293
+0.13(+2.45%)
Feb 29, 2012
6.032
6.032
5.447
5.447
100,722
-0.58(-9.69%)
Feb 28, 2012
6.022
6.096
5.913
6.032
146,669
-0.01(-0.25%)
Feb 27, 2012
6.190
6.235
6.047
6.047
102,729
-0.15(-2.40%)
Feb 24, 2012
6.299
6.299
6.160
6.195
67,011
-0.13(-2.11%)
Feb 23, 2012
6.304
6.398
6.255
6.329
116,095
+0.06(+0.95%)
Feb 22, 2012
6.368
6.438
6.260
6.269
37,644
-0.11(-1.78%)
Feb 21, 2012
6.364
6.418
6.190
6.383
109,794
+0.01(+0.23%)
Feb 17, 2012
6.269
6.373
6.210
6.368
140,407
+0.13(+2.14%)
Feb 16, 2012
5.967
6.245
5.967
6.235
56,411
+0.28(+4.66%)
Feb 15, 2012
6.061
6.061
5.943
5.957
32,995
-0.08(-1.39%)
Feb 14, 2012
6.136
6.151
5.972
6.042
30,942
-0.15(-2.40%)
Feb 13, 2012
6.056
6.235
6.037
6.190
58,495
+0.23(+3.82%)
Feb 10, 2012
6.012
6.076
5.939
5.962
31,749
-0.13(-2.19%)
Feb 09, 2012
6.205
6.255
6.071
6.096
27,196
-0.11(-1.76%)
Feb 08, 2012
6.175
6.225
6.131
6.205
44,443
+0.05(+0.80%)
Feb 07, 2012
6.180
6.205
6.126
6.156
27,836
-0.03(-0.48%)
Feb 06, 2012
6.195
6.260
6.180
6.185
110,651
-0.04(-0.64%)
Feb 03, 2012
6.324
6.359
6.215
6.225
176,939
+0.04(+0.72%)
Feb 02, 2012
6.334
6.364
6.136
6.180
159,022
-0.15(-2.42%)
Feb 01, 2012
6.200
6.359
6.153
6.334
149,422
+0.15(+2.48%)
Jan 31, 2012
6.200
6.200
6.156
6.180
53,536
+0.01(+0.24%)
Jan 30, 2012
6.185
6.205
6.160
6.165
70,979
-0.05(-0.80%)
Jan 27, 2012
6.141
6.220
6.131
6.215
72,399
+0.02(+0.40%)
Jan 26, 2012
6.230
6.230
6.146
6.190
55,777
-0.00(-0.08%)
Jan 25, 2012
6.175
6.215
6.126
6.195
68,608
+0.01(+0.16%)
Jan 24, 2012
6.066
6.190
6.066
6.185
81,504
+0.07(+1.22%)
Jan 23, 2012
6.061
6.121
6.056
6.111
13,701
+0.05(+0.82%)
Jan 20, 2012
6.175
6.175
6.012
6.061
122,752
-0.12(-2.00%)
Jan 19, 2012
6.156
6.190
6.119
6.185
53,245
+0.04(+0.64%)
Jan 18, 2012
6.071
6.151
6.017
6.146
65,939
+0.06(+1.06%)
Jan 17, 2012
6.076
6.126
5.996
6.081
113,211
+0.05(+0.90%)
Jan 13, 2012
6.071
6.121
5.972
6.027
60,523
-0.14(-2.33%)
Jan 12, 2012
6.081
6.180
6.002
6.170
70,022
+0.09(+1.47%)
Jan 11, 2012
5.967
6.136
5.948
6.081
107,440
+0.05(+0.90%)
Jan 10, 2012
5.943
6.042
5.868
6.027
107,973
+0.15(+2.61%)
Jan 09, 2012
5.769
5.938
5.720
5.873
115,398
+0.16(+2.77%)
Jan 06, 2012
5.616
5.888
5.616
5.715
159,942
+0.23(+4.15%)
Jan 05, 2012
5.348
5.541
5.348
5.487
118,419
+0.08(+1.47%)
Jan 04, 2012
5.442
5.527
5.373
5.408
188,920
-0.03(-0.55%)
Dec 30, 2011
5.442
5.502
5.423
5.437
164,932
-0.00(-0.09%)
Dec 29, 2011
5.457
5.497
5.408
5.442
155,684
+0.00(+0.09%)
Dec 28, 2011
5.457
5.482
5.423
5.437
82,544
-0.06(-1.08%)
Dec 27, 2011
5.512
5.571
5.477
5.497
39,094
-0.05(-0.98%)
Dec 23, 2011
5.541
5.581
5.527
5.551
58,625
+0.00(+0.09%)
Dec 21, 2011
5.472
5.566
5.393
5.546
205,365
+0.04(+0.72%)
Dec 20, 2011
5.536
5.576
5.452
5.507
432,968
+0.00(+0.00%)
Dec 19, 2011
5.690
5.690
5.393
5.507
141,706
-0.13(-2.28%)
Dec 16, 2011
5.888
6.066
5.571
5.636
349,170
-0.19(-3.31%)
Dec 15, 2011
5.740
6.027
5.601
5.829
108,658
+0.21(+3.79%)
Dec 14, 2011
5.665
5.720
5.556
5.616
178,112
-0.10(-1.82%)
Dec 13, 2011
6.061
6.061
5.621
5.720
150,405
-0.34(-5.64%)
Dec 12, 2011
5.977
6.086
5.928
6.061
66,926
-0.04(-0.65%)
Dec 09, 2011
5.814
6.131
5.715
6.101
87,994
+0.32(+5.57%)
Dec 08, 2011
5.962
5.987
5.754
5.779
82,606
-0.32(-5.20%)
Dec 07, 2011
5.715
6.126
5.581
6.096
88,567
+0.30(+5.21%)
Dec 06, 2011
5.700
5.819
5.633
5.794
79,515
+0.08(+1.39%)
Dec 05, 2011
5.759
5.759
5.591
5.715
112,886
+0.07(+1.32%)
Dec 02, 2011
6.081
6.081
5.616
5.640
122,591
-0.32(-5.32%)
Dec 01, 2011
5.977
6.101
5.848
5.957
106,810
-0.03(-0.50%)
Nov 30, 2011
5.541
6.007
5.497
5.987
280,595
+0.67(+12.67%)
Nov 29, 2011
5.452
5.497
5.220
5.314
92,810
-0.17(-3.16%)
Nov 28, 2011
5.492
5.631
5.329
5.487
88,828
+0.24(+4.53%)
Nov 25, 2011
5.249
5.353
5.249
5.249
45,974
-0.02(-0.47%)
Nov 23, 2011
5.220
5.319
5.220
5.274
103,052
-0.01(-0.28%)
Nov 22, 2011
5.299
5.343
5.205
5.289
90,437
-0.01(-0.19%)
Nov 21, 2011
5.244
5.333
5.229
5.299
49,057
-0.07(-1.38%)
Nov 18, 2011
5.383
5.442
5.299
5.373
81,265
-0.02(-0.37%)
Nov 17, 2011
5.541
5.640
5.334
5.393
75,347
-0.16(-2.94%)
Nov 16, 2011
5.551
5.700
5.492
5.556
99,867
-0.11(-2.01%)
Nov 15, 2011
5.415
5.734
5.337
5.670
85,284
+0.24(+4.42%)
Nov 14, 2011
5.548
5.548
5.347
5.430
62,361
-0.14(-2.46%)
Nov 11, 2011
5.577
5.636
5.357
5.567
108,007
+0.08(+1.52%)
Nov 10, 2011
5.577
5.616
5.391
5.484
51,002
+0.04(+0.81%)
Nov 09, 2011
5.783
5.822
5.420
5.440
111,096
-0.49(-8.26%)
Nov 08, 2011
5.861
5.979
5.721
5.930
64,357
+0.10(+1.68%)
Nov 07, 2011
5.793
5.847
5.653
5.832
35,749
+0.00(+0.00%)
Nov 04, 2011
5.803
5.852
5.700
5.832
36,773
-0.04(-0.75%)
Nov 03, 2011
5.611
5.920
5.464
5.876
96,796
+0.22(+3.90%)
Nov 02, 2011
5.401
5.709
5.396
5.655
76,418
+0.35(+6.65%)
Nov 01, 2011
5.494
5.528
5.107
5.303
84,882
-0.39(-6.88%)
Oct 31, 2011
5.798
5.920
5.690
5.695
82,809
-0.21(-3.49%)
Oct 28, 2011
5.842
5.969
5.734
5.901
80,985
+0.01(+0.25%)
Oct 27, 2011
5.602
5.910
5.381
5.886
249,158
+0.40(+7.23%)
Oct 26, 2011
5.499
5.562
5.347
5.489
115,555
+0.12(+2.28%)
Oct 25, 2011
5.626
5.626
5.303
5.366
96,011
-0.32(-5.60%)
Oct 24, 2011
5.597
5.695
5.504
5.685
75,908
+0.07(+1.31%)
Oct 21, 2011
5.572
5.626
5.464
5.611
108,435
+0.16(+2.97%)
Oct 20, 2011
5.195
5.464
5.141
5.450
52,454
+0.26(+5.10%)
Oct 19, 2011
5.381
5.406
5.151
5.185
75,771
-0.21(-3.82%)
Oct 18, 2011
5.195
5.474
5.053
5.391
81,966
+0.24(+4.66%)
Oct 17, 2011
5.548
5.548
5.126
5.151
110,613
-0.47(-8.37%)
Oct 14, 2011
5.420
5.670
5.352
5.621
113,426
+0.24(+4.46%)
Oct 13, 2011
5.484
5.523
5.317
5.381
46,411
-0.16(-2.83%)
Oct 12, 2011
5.298
5.577
5.259
5.538
111,292
+0.29(+5.51%)
Oct 11, 2011
5.048
5.303
4.984
5.249
70,041
+0.16(+3.18%)
Oct 10, 2011
4.969
5.092
4.915
5.087
94,358
+0.24(+4.95%)
Oct 07, 2011
5.214
5.214
4.803
4.847
130,785
-0.33(-6.34%)
Oct 06, 2011
5.126
5.205
5.112
5.175
77,165
-0.05(-0.94%)
Oct 05, 2011
5.464
5.626
5.161
5.224
131,405
-0.29(-5.33%)
Oct 04, 2011
4.656
5.680
4.646
5.518
229,361
+0.87(+18.78%)
Oct 03, 2011
4.822
4.886
4.646
4.646
215,165
-0.25(-5.11%)
Sep 30, 2011
4.793
5.107
4.759
4.896
150,212
+0.00(+0.10%)
Sep 29, 2011
4.906
4.964
4.656
4.891
137,125
+0.13(+2.67%)
Sep 28, 2011
5.239
5.312
4.749
4.764
89,959
-0.46(-8.82%)
Sep 27, 2011
5.205
5.376
5.099
5.224
105,662
+0.15(+2.90%)
Sep 26, 2011
4.793
5.082
4.793
5.077
54,805
+0.33(+7.02%)
Sep 23, 2011
4.739
4.813
4.656
4.744
82,754
+0.01(+0.31%)
Sep 22, 2011
4.656
4.813
4.641
4.729
169,924
+0.07(+1.58%)
Sep 21, 2011
4.950
5.018
4.641
4.656
113,233
-0.27(-5.57%)
Sep 20, 2011
5.087
5.205
4.906
4.930
151,008
-0.10(-1.95%)
Sep 19, 2011
5.023
5.126
4.964
5.028
71,427
-0.10(-2.01%)
Sep 16, 2011
5.210
5.210
5.102
5.131
164,345
-0.05(-0.95%)
Sep 15, 2011
5.170
5.239
4.989
5.180
57,009
+0.07(+1.44%)
Sep 14, 2011
5.043
5.190
4.705
5.107
192,259
+0.10(+2.06%)
Sep 13, 2011
4.827
5.062
4.754
5.004
82,519
+0.21(+4.40%)
Sep 12, 2011
4.695
4.935
4.695
4.793
141,577
-0.01(-0.31%)
Sep 09, 2011
4.960
5.112
4.705
4.808
179,969
-0.25(-4.94%)
Sep 08, 2011
5.376
5.538
5.004
5.058
126,990
-0.36(-6.69%)
Sep 07, 2011
5.097
5.464
5.087
5.420
203,684
+0.42(+8.33%)
Sep 06, 2011
4.896
5.180
4.842
5.004
134,899
-0.02(-0.49%)
Sep 02, 2011
5.371
5.371
4.950
5.028
116,204
-0.43(-7.90%)
Sep 01, 2011
5.817
5.842
5.420
5.459
148,256
-0.35(-5.99%)
Aug 31, 2011
5.744
5.852
5.523
5.807
101,747
+0.08(+1.37%)
Aug 30, 2011
5.646
5.817
5.582
5.729
54,242
+0.03(+0.60%)
Aug 29, 2011
5.489
5.734
5.489
5.695
98,961
+0.27(+5.06%)
Aug 26, 2011
5.322
5.513
5.288
5.420
118,228
+0.05(+1.00%)
Aug 25, 2011
5.734
5.734
5.347
5.366
110,723
-0.31(-5.52%)
Aug 24, 2011
5.641
5.871
5.602
5.680
132,034
+0.02(+0.43%)
Aug 23, 2011
5.293
5.685
5.263
5.655
125,498
+0.42(+8.05%)
Aug 22, 2011
5.322
5.327
5.062
5.234
122,478
+0.09(+1.71%)
Aug 19, 2011
4.764
5.410
4.695
5.146
175,337
+0.29(+6.06%)
Aug 18, 2011
4.906
4.940
4.715
4.852
204,700
-0.20(-3.98%)
Aug 17, 2011
5.195
5.239
4.955
5.053
94,768
-0.12(-2.37%)
Aug 16, 2011
5.190
5.273
5.043
5.175
103,177
-0.09(-1.68%)
Aug 15, 2011
5.195
5.396
5.102
5.263
140,238
+0.11(+2.19%)
Aug 12, 2011
5.327
5.327
5.038
5.151
85,210
-0.14(-2.69%)
Aug 11, 2011
5.043
5.455
4.896
5.293
200,200
+0.30(+5.99%)
Aug 10, 2011
5.665
5.665
4.984
4.994
140,208
-0.77(-13.35%)
Aug 09, 2011
5.641
5.876
5.009
5.763
223,552
+0.49(+9.19%)
Aug 08, 2011
5.641
5.822
5.273
5.278
208,309
-0.51(-8.81%)
Aug 05, 2011
5.714
5.999
5.464
5.788
179,657
+0.16(+2.79%)
Aug 04, 2011
5.205
5.856
5.205
5.631
255,037
+0.35(+6.59%)
Aug 03, 2011
5.038
5.327
4.930
5.283
123,933
+0.27(+5.38%)
Aug 02, 2011
5.347
5.499
5.004
5.013
140,098
-0.38(-7.08%)
Aug 01, 2011
5.504
5.528
5.317
5.396
100,426
-0.04(-0.72%)
Jul 29, 2011
5.332
5.455
5.244
5.435
80,815
+0.04(+0.73%)
Jul 28, 2011
5.504
5.597
5.361
5.396
60,710
-0.12(-2.13%)
Jul 27, 2011
5.592
5.646
5.479
5.513
172,548
-0.10(-1.83%)
Jul 26, 2011
5.788
5.837
5.553
5.616
52,389
-0.18(-3.05%)
Jul 25, 2011
5.807
5.881
5.768
5.793
48,735
-0.09(-1.50%)
Jul 22, 2011
5.881
5.881
5.876
5.881
66,424
+0.00(+0.08%)
Jul 21, 2011
5.812
5.881
5.754
5.876
49,281
+0.11(+1.87%)
Jul 20, 2011
5.798
5.798
5.724
5.768
17,623
-0.01(-0.25%)
Jul 19, 2011
5.695
5.793
5.631
5.783
108,158
+0.16(+2.79%)
Jul 18, 2011
5.665
5.734
5.577
5.626
64,212
-0.08(-1.37%)
Jul 15, 2011
5.533
5.705
5.533
5.705
92,824
+0.18(+3.19%)
Jul 14, 2011
5.660
5.660
5.494
5.528
77,544
-0.14(-2.51%)
Jul 13, 2011
5.631
5.842
5.597
5.670
99,453
+0.07(+1.31%)
Jul 12, 2011
5.602
5.793
5.518
5.597
86,080
-0.02(-0.44%)
Jul 11, 2011
5.626
5.675
5.528
5.621
46,296
-0.10(-1.80%)
Jul 08, 2011
5.763
5.837
5.626
5.724
80,579
-0.15(-2.59%)
Jul 07, 2011
5.812
5.959
5.788
5.876
81,846
+0.15(+2.65%)
Jul 06, 2011
5.719
5.852
5.680
5.724
75,963
-0.02(-0.34%)
Jul 05, 2011
5.651
5.754
5.592
5.744
47,621
+0.07(+1.30%)
Jul 01, 2011
5.646
5.861
5.636
5.670
232,789
+0.03(+0.52%)
Jun 30, 2011
5.445
5.690
5.420
5.641
188,647
+0.24(+4.35%)
Jun 29, 2011
5.626
5.626
5.371
5.406
103,724
-0.16(-2.90%)
Jun 28, 2011
5.317
5.577
5.283
5.567
116,734
+0.29(+5.48%)
Jun 27, 2011
5.391
5.577
5.219
5.278
133,201
-0.12(-2.27%)
Jun 24, 2011
5.450
5.714
5.317
5.401
342,272
-0.04(-0.72%)
Jun 23, 2011
5.161
5.474
5.127
5.440
74,202
+0.20(+3.74%)
Jun 22, 2011
5.371
5.401
5.190
5.244
52,858
-0.16(-2.90%)
Jun 21, 2011
5.401
5.587
5.175
5.401
180,336
+0.03(+0.55%)
Jun 20, 2011
5.298
5.381
5.288
5.371
68,293
+0.12(+2.24%)
Jun 17, 2011
5.298
5.391
5.249
5.254
128,161
+0.02(+0.47%)
Jun 16, 2011
5.224
5.283
5.136
5.229
83,529
+0.03(+0.57%)
Jun 15, 2011
5.151
5.371
5.146
5.200
69,637
-0.02(-0.47%)
Jun 14, 2011
5.254
5.259
5.146
5.224
68,132
+0.06(+1.23%)
Jun 13, 2011
5.214
5.263
5.146
5.161
71,098
-0.04(-0.85%)
Jun 10, 2011
5.156
5.342
5.156
5.205
64,079
+0.02(+0.38%)
Jun 09, 2011
5.185
5.293
5.092
5.185
50,796
+0.03(+0.57%)
Jun 08, 2011
5.219
5.259
5.121
5.156
67,889
-0.09(-1.68%)
Jun 07, 2011
5.293
5.366
5.234
5.244
84,872
+0.01(+0.28%)
Jun 06, 2011
5.175
5.278
5.161
5.229
120,776
+0.04(+0.85%)
Jun 03, 2011
5.161
5.254
5.156
5.185
75,392
-0.02(-0.38%)
May 24, 2011
5.332
5.342
5.151
5.205
156,871
-0.11(-2.03%)
May 23, 2011
5.239
5.396
5.200
5.312
44,086
-0.06(-1.09%)
May 20, 2011
5.455
5.479
5.293
5.371
83,731
-0.13(-2.40%)
May 19, 2011
5.523
5.523
5.435
5.504
66,197
+0.01(+0.27%)
May 18, 2011
5.435
5.616
5.425
5.489
135,978
+0.04(+0.81%)
May 17, 2011
5.592
5.606
5.371
5.445
105,917
-0.18(-3.22%)
May 16, 2011
5.749
5.817
5.597
5.626
61,169
-0.19(-3.20%)
May 13, 2011
5.832
5.871
5.626
5.812
48,612
+0.00(+0.08%)
May 12, 2011
5.773
5.905
5.754
5.807
29,866
-0.00(-0.08%)
May 11, 2011
5.979
6.038
5.798
5.812
55,597
-0.19(-3.10%)
May 10, 2011
5.950
6.028
5.827
5.999
99,404
+0.09(+1.58%)
May 09, 2011
5.852
6.028
5.788
5.905
84,986
+0.03(+0.50%)
May 06, 2011
6.003
6.195
5.817
5.876
75,653
-0.02(-0.42%)
May 05, 2011
5.803
6.062
5.695
5.901
98,533
+0.06(+1.09%)
May 04, 2011
5.892
6.013
5.827
5.837
66,728
-0.06(-1.00%)
May 03, 2011
6.013
6.175
5.852
5.896
177,584
-0.12(-2.04%)
May 02, 2011
6.048
6.067
6.013
6.018
94,668
-0.40(-6.26%)
Apr 29, 2011
6.381
6.498
6.293
6.420
83,097
+0.04(+0.69%)
Apr 28, 2011
6.302
6.381
6.234
6.376
24,371
+0.07(+1.17%)
Apr 27, 2011
6.332
6.351
6.204
6.302
27,701
+0.01(+0.16%)
Apr 26, 2011
6.146
6.425
6.146
6.293
114,532
+0.15(+2.47%)
Apr 25, 2011
6.141
6.199
6.077
6.141
34,867
+0.06(+1.05%)
Apr 21, 2011
6.219
6.239
6.028
6.077
29,083
-0.07(-1.12%)
Apr 20, 2011
5.994
6.209
5.954
6.146
83,107
+0.28(+4.76%)
Apr 19, 2011
6.003
6.003
5.793
5.866
38,834
-0.10(-1.64%)
Apr 18, 2011
5.989
6.087
5.896
5.964
111,602
-0.15(-2.48%)
Apr 15, 2011
5.930
6.131
5.861
6.116
85,749
+0.17(+2.89%)
Apr 14, 2011
5.832
6.023
5.798
5.945
48,257
+0.07(+1.25%)
Apr 13, 2011
5.974
6.087
5.827
5.871
179,187
-0.03(-0.58%)
Apr 12, 2011
5.935
6.185
5.905
5.905
108,654
-0.05(-0.90%)
Apr 11, 2011
6.092
6.322
5.945
5.959
94,899
-0.11(-1.86%)
Apr 08, 2011
6.464
6.464
6.048
6.072
134,560
-0.33(-5.13%)
Apr 07, 2011
6.606
6.743
6.386
6.400
53,526
-0.22(-3.26%)
Apr 06, 2011
6.616
6.694
6.611
6.616
129,118
+0.02(+0.37%)
Apr 05, 2011
6.513
6.655
6.513
6.592
58,698
+0.00(+0.07%)
Apr 04, 2011
6.690
6.690
6.498
6.587
85,272
-0.01(-0.22%)
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.