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 )

27.29 +0.31 (+1.15%)
Official Closing Price Updated: 4:10 PM EDT, May 30, 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 (%)
Oct 31, 2005 5.831 5.917 5.759 5.874 277,766 +0.05(+0.82%)
Oct 28, 2005 5.639 5.855 5.639 5.826 135,028 +0.20(+3.58%)
Oct 27, 2005 5.639 5.663 5.615 5.624 400,083 +0.01(+0.17%)
Oct 26, 2005 5.653 5.759 5.581 5.615 105,855 -0.04(-0.76%)
Oct 25, 2005 5.749 5.816 5.596 5.658 184,830 -0.05(-0.92%)
Oct 24, 2005 5.600 5.788 5.591 5.711 249,010 +0.11(+1.97%)
Oct 21, 2005 5.581 5.653 5.552 5.600 231,715 +0.02(+0.43%)
Oct 20, 2005 5.725 5.759 5.533 5.576 212,544 -0.16(-2.76%)
Oct 19, 2005 5.639 5.759 5.615 5.735 256,928 +0.10(+1.70%)
Oct 18, 2005 5.730 5.759 5.605 5.639 607,418 -0.14(-2.41%)
Oct 17, 2005 5.716 5.783 5.687 5.778 319,441 +0.10(+1.69%)
Oct 14, 2005 5.768 5.788 5.639 5.682 617,420 -0.08(-1.33%)
Oct 13, 2005 5.759 5.860 5.644 5.759 339,237 +0.01(+0.25%)
Oct 12, 2005 5.768 5.788 5.711 5.744 380,287 -0.04(-0.66%)
Oct 11, 2005 5.754 5.826 5.754 5.783 198,999 +0.04(+0.67%)
Oct 10, 2005 5.816 5.840 5.716 5.744 191,915 -0.10(-1.64%)
Oct 07, 2005 5.932 5.932 5.759 5.840 205,251 -0.09(-1.54%)
Oct 06, 2005 5.720 5.941 5.720 5.932 267,139 +0.22(+3.78%)
Oct 05, 2005 5.783 5.802 5.716 5.716 277,141 -0.07(-1.16%)
Oct 04, 2005 5.850 5.893 5.778 5.783 116,691 -0.02(-0.41%)
Oct 03, 2005 5.831 5.922 5.783 5.807 116,274 -0.06(-1.06%)
Sep 30, 2005 5.927 5.927 5.783 5.869 113,982 -0.06(-0.97%)
Sep 29, 2005 5.802 5.941 5.783 5.927 205,042 +0.12(+2.15%)
Sep 28, 2005 5.879 5.884 5.778 5.802 180,871 -0.08(-1.31%)
Sep 27, 2005 5.912 5.932 5.812 5.879 163,159 -0.01(-0.24%)
Sep 26, 2005 5.807 5.941 5.807 5.893 124,609 +0.12(+2.16%)
Sep 23, 2005 5.768 5.855 5.740 5.768 80,225 -0.01(-0.17%)
Sep 22, 2005 5.773 5.821 5.735 5.778 136,486 -0.00(-0.08%)
Sep 21, 2005 5.802 5.807 5.759 5.783 452,386 -0.06(-1.07%)
Sep 20, 2005 5.932 5.960 5.778 5.845 301,312 -0.11(-1.77%)
Sep 19, 2005 6.056 6.056 5.884 5.951 198,166 -0.11(-1.74%)
Sep 16, 2005 5.936 6.095 5.903 6.056 303,813 +0.15(+2.52%)
Sep 15, 2005 5.932 5.932 5.888 5.908 89,185 -0.02(-0.40%)
Sep 14, 2005 5.975 6.023 5.884 5.932 93,352 -0.02(-0.32%)
Sep 13, 2005 5.994 6.042 5.893 5.951 112,940 -0.07(-1.20%)
Sep 12, 2005 5.922 6.104 5.864 6.023 165,867 +0.10(+1.70%)
Sep 09, 2005 5.908 5.932 5.879 5.922 142,321 +0.01(+0.24%)
Sep 08, 2005 5.903 5.932 5.855 5.908 279,641 -0.02(-0.32%)
Sep 07, 2005 5.936 5.936 5.840 5.927 248,176 +0.00(+0.00%)
Sep 06, 2005 5.980 5.989 5.879 5.927 345,697 -0.03(-0.48%)
Sep 02, 2005 5.999 6.056 5.884 5.956 278,183 -0.02(-0.40%)
Sep 01, 2005 5.994 6.056 5.908 5.980 80,016 +0.00(+0.00%)
Aug 31, 2005 5.999 6.061 5.898 5.980 144,613 -0.00(-0.08%)
Aug 30, 2005 6.047 6.047 5.908 5.984 144,821 -0.06(-1.03%)
Aug 29, 2005 5.855 6.061 5.855 6.047 267,764 +0.19(+3.28%)
Aug 26, 2005 5.879 5.912 5.855 5.855 174,203 -0.01(-0.16%)
Aug 25, 2005 5.874 5.922 5.764 5.864 302,146 -0.04(-0.73%)
Aug 24, 2005 6.047 6.119 5.840 5.908 509,272 -0.11(-1.83%)
Aug 23, 2005 6.076 6.076 5.951 6.018 727,235 -0.06(-0.95%)
Aug 22, 2005 6.143 6.176 6.032 6.076 643,259 -0.02(-0.32%)
Aug 19, 2005 6.042 6.205 6.023 6.095 414,878 +0.06(+1.03%)
Aug 18, 2005 6.023 6.080 5.989 6.032 331,735 -0.04(-0.63%)
Aug 17, 2005 6.196 6.196 6.047 6.071 487,601 -0.09(-1.48%)
Aug 16, 2005 6.152 6.224 6.095 6.162 594,915 +0.05(+0.78%)
Aug 15, 2005 6.143 6.210 6.028 6.114 152,323 +0.00(+0.08%)
Aug 12, 2005 6.148 6.191 6.028 6.109 119,399 -0.06(-1.01%)
Aug 11, 2005 6.191 6.248 6.104 6.172 122,108 +0.00(+0.00%)
Aug 10, 2005 6.167 6.258 6.047 6.172 173,161 +0.05(+0.86%)
Aug 09, 2005 6.104 6.167 6.071 6.119 170,035 +0.06(+1.03%)
Aug 08, 2005 6.085 6.124 5.989 6.056 205,251 -0.05(-0.79%)
Aug 05, 2005 6.100 6.210 6.071 6.104 158,157 -0.04(-0.70%)
Aug 04, 2005 6.143 6.220 6.119 6.148 291,935 +0.00(+0.00%)
Aug 03, 2005 6.167 6.248 6.143 6.148 194,623 -0.02(-0.31%)
Aug 02, 2005 6.359 6.479 6.143 6.167 444,467 -0.22(-3.46%)
Aug 01, 2005 6.459 6.599 6.383 6.387 190,664 -0.03(-0.45%)
Jul 29, 2005 6.493 6.613 6.387 6.416 119,191 -0.11(-1.69%)
Jul 28, 2005 6.474 6.637 6.455 6.527 184,830 +0.05(+0.82%)
Jul 27, 2005 6.469 6.474 6.315 6.474 141,487 +0.05(+0.82%)
Jul 26, 2005 6.459 6.488 6.407 6.421 138,362 +0.01(+0.15%)
Jul 25, 2005 6.479 6.479 6.373 6.411 85,226 -0.08(-1.18%)
Jul 22, 2005 6.459 6.503 6.339 6.488 191,498 +0.08(+1.20%)
Jul 21, 2005 6.690 6.690 6.402 6.411 254,844 -0.24(-3.54%)
Jul 20, 2005 6.407 6.647 6.335 6.647 128,985 +0.24(+3.75%)
Jul 19, 2005 6.411 6.589 6.383 6.407 182,538 +0.04(+0.68%)
Jul 18, 2005 6.320 6.431 6.263 6.363 133,986 +0.05(+0.84%)
Jul 15, 2005 6.291 6.383 6.272 6.311 151,281 -0.03(-0.45%)
Jul 14, 2005 6.397 6.560 6.339 6.339 300,062 -0.01(-0.15%)
Jul 13, 2005 6.330 6.431 6.311 6.349 341,737 +0.06(+0.92%)
Jul 12, 2005 6.445 6.469 6.272 6.291 204,626 -0.09(-1.35%)
Jul 11, 2005 6.263 6.440 6.263 6.378 213,794 +0.12(+2.00%)
Jul 08, 2005 6.263 6.311 6.095 6.253 339,862 -0.01(-0.15%)
Jul 07, 2005 6.719 6.719 6.047 6.263 581,162 -0.51(-7.58%)
Jul 06, 2005 7.136 7.136 6.661 6.776 247,343 -0.36(-5.04%)
Jul 05, 2005 6.863 7.170 6.848 7.136 151,281 +0.24(+3.48%)
Jul 01, 2005 7.117 7.117 6.815 6.896 170,660 -0.20(-2.77%)
Jun 30, 2005 7.079 7.151 7.069 7.093 110,022 +0.06(+0.89%)
Jun 29, 2005 7.059 7.103 6.978 7.031 120,858 -0.03(-0.41%)
Jun 28, 2005 6.959 7.199 6.959 7.059 164,200 +0.15(+2.15%)
Jun 27, 2005 7.151 7.151 6.901 6.911 163,367 -0.19(-2.70%)
Jun 24, 2005 7.390 7.390 7.064 7.103 150,864 -0.26(-3.52%)
Jun 23, 2005 7.443 7.448 7.362 7.362 127,943 -0.07(-0.90%)
Jun 22, 2005 7.294 7.549 7.270 7.429 164,200 +0.17(+2.31%)
Jun 21, 2005 7.151 7.261 7.122 7.261 181,912 +0.13(+1.89%)
Jun 20, 2005 7.107 7.170 7.074 7.127 109,189 +0.00(+0.00%)
Jun 17, 2005 7.122 7.323 7.088 7.127 262,346 +0.02(+0.34%)
Jun 16, 2005 6.920 7.127 6.920 7.103 88,560 +0.17(+2.42%)
Jun 15, 2005 7.088 7.088 6.896 6.935 450,302 -0.11(-1.50%)
Jun 14, 2005 6.863 7.050 6.829 7.040 72,098 +0.16(+2.30%)
Jun 13, 2005 6.815 6.930 6.800 6.882 149,406 +0.02(+0.28%)
Jun 10, 2005 6.642 6.896 6.632 6.863 139,612 +0.18(+2.66%)
Jun 09, 2005 6.603 6.719 6.594 6.685 85,642 +0.05(+0.72%)
Jun 08, 2005 6.695 6.709 6.551 6.637 499,270 -0.07(-1.07%)
Jun 07, 2005 6.920 7.011 6.709 6.709 245,259 -0.12(-1.76%)
Jun 06, 2005 6.757 6.911 6.618 6.829 76,265 +0.07(+1.07%)
Jun 03, 2005 6.776 6.877 6.685 6.757 122,733 -0.02(-0.28%)
Jun 02, 2005 6.719 6.815 6.704 6.776 75,432 +0.02(+0.28%)
Jun 01, 2005 6.743 6.863 6.647 6.757 132,944 -0.02(-0.35%)
May 31, 2005 6.839 6.887 6.714 6.781 110,439 -0.03(-0.42%)
May 27, 2005 6.743 6.887 6.503 6.810 155,240 +0.06(+0.92%)
May 26, 2005 6.474 6.757 6.474 6.747 143,363 +0.29(+4.46%)
May 25, 2005 6.493 6.527 6.421 6.459 113,565 -0.07(-1.03%)
May 24, 2005 6.719 6.738 6.421 6.527 253,594 -0.25(-3.68%)
May 23, 2005 6.839 6.911 6.675 6.776 125,859 -0.09(-1.26%)
May 20, 2005 7.083 7.083 6.747 6.863 188,997 -0.19(-2.72%)
May 19, 2005 6.935 7.079 6.887 7.055 121,900 +0.14(+2.08%)
May 18, 2005 6.781 6.959 6.666 6.911 279,224 +0.18(+2.64%)
May 17, 2005 6.680 6.815 6.680 6.733 144,613 +0.06(+0.94%)
May 16, 2005 6.378 6.723 6.378 6.671 335,903 +0.34(+5.30%)
May 13, 2005 6.474 6.474 6.239 6.335 129,193 -0.12(-1.86%)
May 12, 2005 6.512 6.661 6.402 6.455 166,076 -0.06(-0.88%)
May 11, 2005 6.584 6.695 6.450 6.512 139,404 -0.07(-1.09%)
May 10, 2005 6.834 6.834 6.579 6.584 111,481 -0.28(-4.06%)
May 09, 2005 6.771 6.877 6.666 6.863 149,406 +0.14(+2.07%)
May 06, 2005 6.728 6.752 6.603 6.723 97,103 +0.04(+0.65%)
May 05, 2005 6.743 6.762 6.651 6.680 329,235 -0.04(-0.64%)
May 04, 2005 6.719 6.911 6.714 6.723 206,293 +0.00(+0.07%)
May 03, 2005 6.527 6.829 6.407 6.719 458,637 -0.29(-4.11%)
May 02, 2005 6.935 7.055 6.872 7.007 72,306 +0.12(+1.74%)
Apr 29, 2005 6.983 7.055 6.815 6.887 116,274 -0.05(-0.69%)
Apr 28, 2005 7.093 7.107 6.935 6.935 115,857 -0.16(-2.23%)
Apr 27, 2005 7.055 7.170 6.949 7.093 101,896 +0.04(+0.54%)
Apr 26, 2005 7.155 7.227 6.992 7.055 88,560 -0.10(-1.41%)
Apr 25, 2005 7.261 7.261 7.122 7.155 125,859 -0.11(-1.45%)
Apr 22, 2005 7.222 7.294 7.103 7.261 196,290 +0.04(+0.60%)
Apr 21, 2005 7.146 7.270 7.103 7.218 130,652 +0.12(+1.69%)
Apr 20, 2005 7.079 7.199 6.959 7.098 179,412 +0.02(+0.34%)
Apr 19, 2005 7.237 7.237 6.901 7.074 210,668 -0.16(-2.19%)
Apr 18, 2005 7.122 7.294 7.055 7.232 71,473 +0.13(+1.82%)
Apr 15, 2005 7.232 7.232 7.064 7.103 176,911 -0.12(-1.73%)
Apr 14, 2005 7.434 7.486 7.160 7.227 151,073 -0.22(-2.90%)
Apr 13, 2005 7.520 7.520 7.280 7.443 101,271 -0.07(-0.96%)
Apr 12, 2005 7.323 7.558 7.251 7.515 190,873 +0.19(+2.62%)
Apr 11, 2005 7.438 7.462 7.318 7.323 148,572 -0.09(-1.17%)
Apr 08, 2005 7.981 7.981 7.333 7.410 346,947 -0.57(-7.16%)
Apr 07, 2005 7.870 8.106 7.870 7.981 619,920 +0.49(+6.60%)
Apr 06, 2005 7.486 7.506 7.443 7.486 324,442 +0.00(+0.00%)
Apr 05, 2005 7.376 7.554 7.376 7.486 152,531 +0.11(+1.50%)
Apr 04, 2005 7.184 7.414 7.151 7.376 153,573 +0.22(+3.09%)
Apr 01, 2005 7.366 7.410 7.074 7.155 114,815 -0.16(-2.23%)
Mar 31, 2005 7.314 7.376 7.222 7.318 142,321 +0.00(+0.00%)
Mar 30, 2005 7.304 7.400 7.285 7.318 121,483 +0.02(+0.26%)
Mar 29, 2005 7.366 7.534 7.256 7.299 154,615 -0.14(-1.87%)
Mar 28, 2005 7.606 7.712 7.376 7.438 150,031 -0.12(-1.59%)
Mar 24, 2005 7.621 7.669 7.554 7.558 88,351 -0.06(-0.82%)
Mar 23, 2005 7.669 7.722 7.597 7.621 61,679 -0.10(-1.24%)
Mar 22, 2005 7.846 7.870 7.712 7.717 111,273 -0.13(-1.65%)
Mar 21, 2005 7.832 7.856 7.741 7.846 78,974 +0.01(+0.18%)
Mar 18, 2005 7.870 7.890 7.726 7.832 249,010 +0.03(+0.37%)
Mar 17, 2005 7.851 7.851 7.746 7.803 106,688 +0.00(+0.00%)
Mar 16, 2005 7.750 7.861 7.750 7.803 95,019 +0.00(+0.06%)
Mar 15, 2005 7.851 7.885 7.779 7.798 82,308 -0.00(-0.06%)
Mar 14, 2005 7.870 7.870 7.774 7.803 78,766 +0.00(+0.06%)
Mar 11, 2005 7.726 7.837 7.726 7.798 113,148 +0.02(+0.31%)
Mar 10, 2005 7.774 7.894 7.770 7.774 103,354 +0.00(+0.00%)
Mar 09, 2005 7.712 7.918 7.654 7.774 141,904 +0.03(+0.43%)
Mar 08, 2005 7.846 7.870 7.722 7.741 120,441 -0.13(-1.65%)
Mar 07, 2005 7.890 7.966 7.774 7.870 141,904 -0.07(-0.85%)
Mar 04, 2005 7.957 8.014 7.870 7.938 107,522 +0.02(+0.24%)
Mar 03, 2005 7.918 7.990 7.909 7.918 235,674 -0.01(-0.12%)
Mar 02, 2005 7.966 7.971 7.779 7.928 154,823 -0.04(-0.48%)
Mar 01, 2005 7.846 7.966 7.798 7.966 408,001 +0.19(+2.47%)
Feb 28, 2005 7.722 7.798 7.635 7.774 259,429 +0.06(+0.75%)
Feb 25, 2005 7.630 7.774 7.587 7.717 211,710 +0.06(+0.82%)
Feb 24, 2005 7.798 7.798 7.496 7.654 531,569 -0.22(-2.74%)
Feb 23, 2005 7.938 8.034 7.650 7.870 408,001 +0.02(+0.24%)
Feb 22, 2005 8.053 8.134 7.722 7.851 305,063 -0.20(-2.50%)
Feb 18, 2005 8.014 8.110 7.875 8.053 220,879 +0.12(+1.51%)
Feb 17, 2005 8.249 8.259 7.933 7.933 143,154 -0.24(-2.94%)
Feb 16, 2005 8.192 8.221 7.918 8.173 240,050 +0.03(+0.35%)
Feb 15, 2005 8.048 8.225 7.966 8.144 173,577 +0.10(+1.19%)
Feb 14, 2005 8.125 8.168 7.928 8.048 129,818 -0.01(-0.18%)
Feb 11, 2005 8.110 8.211 7.890 8.062 119,399 -0.07(-0.88%)
Feb 10, 2005 8.120 8.182 7.918 8.134 155,865 +0.01(+0.18%)
Feb 09, 2005 8.470 8.475 8.115 8.120 129,193 -0.29(-3.48%)
Feb 08, 2005 8.446 8.494 8.360 8.413 117,524 +0.00(+0.00%)
Feb 07, 2005 8.456 8.470 8.384 8.413 190,248 -0.04(-0.51%)
Feb 04, 2005 8.398 8.465 8.293 8.456 155,865 +0.11(+1.26%)
Feb 03, 2005 8.461 8.470 8.254 8.350 133,986 -0.10(-1.14%)
Feb 02, 2005 8.398 8.470 8.331 8.446 80,850 +0.00(+0.06%)
Feb 01, 2005 8.523 8.523 8.312 8.441 148,781 -0.15(-1.73%)
Jan 31, 2005 8.182 8.638 8.182 8.590 190,248 +0.52(+6.42%)
Jan 28, 2005 8.254 8.278 8.038 8.072 110,231 -0.17(-2.10%)
Jan 27, 2005 8.384 8.475 8.235 8.245 126,276 -0.13(-1.55%)
Jan 26, 2005 8.206 8.398 8.158 8.374 107,939 +0.22(+2.65%)
Jan 25, 2005 8.091 8.173 8.005 8.158 108,355 +0.07(+0.83%)
Jan 24, 2005 8.086 8.201 8.034 8.091 147,739 +0.03(+0.36%)
Jan 21, 2005 8.326 8.326 8.043 8.062 72,723 -0.19(-2.33%)
Jan 20, 2005 8.446 8.446 8.254 8.254 99,812 -0.19(-2.27%)
Jan 19, 2005 8.528 8.533 8.384 8.446 190,664 -0.08(-0.96%)
Jan 18, 2005 8.417 8.547 8.350 8.528 102,521 +0.06(+0.74%)
Jan 14, 2005 8.278 8.499 8.269 8.465 100,854 +0.24(+2.98%)
Jan 13, 2005 8.581 8.614 8.182 8.221 254,011 -0.34(-3.98%)
Jan 12, 2005 8.398 8.566 8.249 8.561 182,746 +0.16(+1.94%)
Jan 11, 2005 8.398 8.441 8.211 8.398 275,265 -0.05(-0.57%)
Jan 10, 2005 8.350 8.542 8.312 8.446 144,405 +0.14(+1.68%)
Jan 07, 2005 8.485 8.609 8.307 8.307 238,799 -0.18(-2.09%)
Jan 06, 2005 8.398 8.576 8.206 8.485 428,005 +0.37(+4.62%)
Jan 05, 2005 8.235 8.273 8.014 8.110 181,704 -0.08(-0.94%)
Jan 04, 2005 8.350 8.360 8.187 8.187 153,782 -0.12(-1.39%)
Jan 03, 2005 8.926 8.926 8.245 8.302 299,854 -0.58(-6.49%)
Dec 31, 2004 8.446 8.878 8.360 8.878 216,920 +0.41(+4.82%)
Dec 30, 2004 8.485 8.566 8.321 8.470 83,350 -0.01(-0.17%)
Dec 29, 2004 8.437 8.552 8.398 8.485 106,480 +0.06(+0.68%)
Dec 28, 2004 8.321 8.638 8.321 8.427 101,479 +0.11(+1.33%)
Dec 27, 2004 8.331 8.475 8.317 8.317 188,581 +0.01(+0.17%)
Dec 23, 2004 8.254 8.350 8.235 8.302 141,071 +0.02(+0.23%)
Dec 22, 2004 7.966 8.561 7.918 8.283 716,816 +0.00(+0.06%)
Dec 21, 2004 8.158 8.350 8.158 8.278 171,910 +0.12(+1.41%)
Dec 20, 2004 8.403 8.422 8.134 8.163 179,412 -0.24(-2.86%)
Dec 17, 2004 8.605 8.633 8.389 8.403 93,144 -0.20(-2.29%)
Dec 16, 2004 8.681 8.681 8.537 8.600 68,555 -0.08(-0.94%)
Dec 15, 2004 8.854 8.878 8.590 8.681 182,954 -0.20(-2.22%)
Dec 14, 2004 8.446 8.960 8.437 8.878 219,004 +0.46(+5.47%)
Dec 13, 2004 8.528 8.552 8.293 8.417 215,044 -0.12(-1.35%)
Dec 10, 2004 8.533 8.542 8.413 8.533 109,606 -0.05(-0.56%)
Dec 09, 2004 8.513 8.710 8.398 8.581 201,291 +0.07(+0.79%)
Dec 08, 2004 8.427 8.657 8.427 8.513 287,351 +0.08(+0.97%)
Dec 07, 2004 9.022 9.046 8.422 8.432 557,616 -0.65(-7.18%)
Dec 06, 2004 8.926 9.094 8.878 9.085 935,403 +0.20(+2.27%)
Dec 03, 2004 9.468 9.526 8.869 8.883 1,719,108 -0.73(-7.63%)
Dec 02, 2004 10.04 10.10 9.550 9.617 254,428 -0.42(-4.21%)
Dec 01, 2004 9.670 10.04 9.651 10.04 549,072 +0.37(+3.82%)
Nov 30, 2004 9.502 9.670 9.406 9.670 332,361 +0.18(+1.92%)
Nov 29, 2004 9.579 9.622 9.358 9.488 181,287 -0.09(-0.95%)
Nov 26, 2004 9.694 9.718 9.536 9.579 33,965 -0.13(-1.38%)
Nov 24, 2004 9.564 9.723 9.478 9.713 250,677 +0.16(+1.71%)
Nov 23, 2004 9.670 9.699 9.473 9.550 221,504 -0.14(-1.49%)
Nov 22, 2004 9.521 9.756 9.502 9.694 135,861 +0.17(+1.81%)
Nov 19, 2004 9.694 9.718 9.521 9.521 378,203 -0.22(-2.22%)
Nov 18, 2004 9.771 9.819 9.694 9.737 224,213 -0.03(-0.29%)
Nov 17, 2004 9.766 9.968 9.660 9.766 341,737 -0.06(-0.63%)
Nov 16, 2004 9.838 9.867 9.684 9.828 441,758 -0.15(-1.54%)
Nov 15, 2004 10.01 10.03 9.680 9.982 692,644 -0.09(-0.91%)
Nov 12, 2004 9.478 10.12 9.358 10.07 1,399,875 +0.66(+7.04%)
Nov 11, 2004 9.406 9.502 9.248 9.411 162,950 +0.01(+0.10%)
Nov 10, 2004 8.638 9.598 8.638 9.401 757,241 +0.82(+9.50%)
Nov 09, 2004 8.590 8.691 8.465 8.585 153,573 -0.01(-0.17%)
Nov 08, 2004 8.758 8.912 8.523 8.600 153,156 -0.37(-4.17%)
Nov 05, 2004 8.998 9.061 8.782 8.974 210,877 +0.02(+0.21%)
Nov 04, 2004 8.614 8.965 8.437 8.955 198,999 +0.22(+2.53%)
Nov 03, 2004 8.797 8.854 8.552 8.734 219,837 +0.06(+0.66%)
Nov 02, 2004 8.830 8.840 8.672 8.677 115,023 -0.07(-0.77%)
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.