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 )

29.23 +0.67 (+2.35%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 13, 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 (%)
Nov 30, 2004 9.611 9.781 9.514 9.781 328,576 +0.18(+1.92%)
Nov 29, 2004 9.689 9.733 9.466 9.597 179,223 -0.09(-0.95%)
Nov 26, 2004 9.806 9.830 9.645 9.689 33,578 -0.14(-1.38%)
Nov 24, 2004 9.675 9.835 9.587 9.825 247,822 +0.17(+1.71%)
Nov 23, 2004 9.781 9.810 9.582 9.660 218,982 -0.15(-1.49%)
Nov 22, 2004 9.631 9.869 9.611 9.806 134,314 +0.17(+1.81%)
Nov 19, 2004 9.806 9.830 9.631 9.631 373,896 -0.22(-2.22%)
Nov 18, 2004 9.883 9.932 9.806 9.849 221,660 -0.03(-0.29%)
Nov 17, 2004 9.878 10.08 9.772 9.878 337,846 -0.06(-0.63%)
Nov 16, 2004 9.951 9.980 9.796 9.942 436,728 -0.16(-1.54%)
Nov 15, 2004 10.12 10.15 9.791 10.10 684,756 -0.09(-0.90%)
Nov 12, 2004 9.587 10.24 9.466 10.19 1,383,933 +0.67(+7.04%)
Nov 11, 2004 9.514 9.611 9.354 9.519 161,094 +0.01(+0.10%)
Nov 10, 2004 8.738 9.709 8.738 9.510 748,617 +0.83(+9.50%)
Nov 09, 2004 8.689 8.791 8.563 8.684 151,824 -0.01(-0.17%)
Nov 08, 2004 8.859 9.014 8.621 8.699 151,412 -0.38(-4.17%)
Nov 05, 2004 9.102 9.165 8.883 9.078 208,475 +0.02(+0.21%)
Nov 04, 2004 8.713 9.068 8.534 9.058 196,733 +0.22(+2.53%)
Nov 03, 2004 8.898 8.956 8.650 8.835 217,334 +0.06(+0.66%)
Nov 02, 2004 8.932 8.942 8.772 8.777 113,714 -0.07(-0.77%)
Nov 01, 2004 8.252 8.859 8.199 8.845 243,702 +0.65(+7.94%)
Oct 29, 2004 8.529 8.534 8.116 8.194 208,475 -0.38(-4.47%)
Oct 28, 2004 8.767 8.767 8.471 8.578 107,121 -0.21(-2.43%)
Oct 27, 2004 8.301 8.791 8.218 8.791 228,458 +0.46(+5.47%)
Oct 26, 2004 8.277 8.378 8.136 8.335 167,893 +0.08(+1.00%)
Oct 25, 2004 8.194 8.277 8.179 8.252 157,386 +0.06(+0.71%)
Oct 22, 2004 8.524 8.568 8.136 8.194 132,666 -0.31(-3.65%)
Oct 21, 2004 8.301 8.519 8.281 8.505 91,877 +0.23(+2.76%)
Oct 20, 2004 8.446 8.544 8.272 8.277 80,135 -0.17(-2.01%)
Oct 19, 2004 8.412 8.616 8.398 8.446 64,479 +0.06(+0.69%)
Oct 18, 2004 8.349 8.490 8.301 8.388 65,097 +0.04(+0.52%)
Oct 15, 2004 8.315 8.427 8.301 8.345 52,530 +0.03(+0.41%)
Oct 14, 2004 8.349 8.398 8.277 8.311 77,251 -0.05(-0.64%)
Oct 13, 2004 8.602 8.641 8.359 8.364 139,670 -0.21(-2.43%)
Oct 12, 2004 8.641 8.660 8.568 8.573 159,240 -0.08(-0.95%)
Oct 11, 2004 8.694 8.786 8.616 8.655 150,588 -0.03(-0.39%)
Oct 08, 2004 8.689 9.131 8.670 8.689 284,285 +0.39(+4.68%)
Oct 07, 2004 8.641 8.645 8.301 8.301 112,066 -0.37(-4.31%)
Oct 06, 2004 8.621 8.733 8.490 8.675 108,770 +0.05(+0.62%)
Oct 05, 2004 8.660 8.689 8.553 8.621 65,715 -0.04(-0.45%)
Oct 04, 2004 8.616 8.738 8.616 8.660 139,876 +0.04(+0.51%)
Oct 01, 2004 8.544 8.665 8.544 8.616 143,172 +0.10(+1.20%)
Sep 30, 2004 8.349 8.544 8.340 8.514 199,617 +0.17(+1.98%)
Sep 29, 2004 8.204 8.349 8.204 8.349 83,019 +0.17(+2.02%)
Sep 28, 2004 8.058 8.247 7.995 8.184 142,554 +0.15(+1.87%)
Sep 27, 2004 8.082 8.087 7.932 8.034 86,521 -0.09(-1.13%)
Sep 24, 2004 8.209 8.247 8.087 8.126 83,019 -0.10(-1.24%)
Sep 23, 2004 8.107 8.315 8.087 8.228 94,555 +0.11(+1.31%)
Sep 22, 2004 8.495 8.495 8.121 8.121 169,541 -0.44(-5.10%)
Sep 21, 2004 8.349 8.558 8.296 8.558 93,319 +0.21(+2.50%)
Sep 20, 2004 8.592 8.611 8.301 8.349 163,979 -0.25(-2.93%)
Sep 17, 2004 8.733 8.733 8.471 8.602 168,717 -0.06(-0.73%)
Sep 16, 2004 8.340 8.699 8.340 8.665 102,383 +0.33(+3.90%)
Sep 15, 2004 8.422 8.442 8.277 8.340 161,094 -0.10(-1.21%)
Sep 14, 2004 8.505 8.519 8.412 8.442 129,782 -0.08(-0.91%)
Sep 13, 2004 8.286 8.626 8.286 8.519 144,202 +0.22(+2.69%)
Sep 10, 2004 8.311 8.311 8.199 8.296 240,818 -0.01(-0.18%)
Sep 09, 2004 8.252 8.374 8.204 8.311 259,152 +0.10(+1.24%)
Sep 08, 2004 8.660 8.738 8.179 8.209 256,886 -0.50(-5.74%)
Sep 07, 2004 8.524 8.713 8.437 8.709 89,405 +0.20(+2.40%)
Sep 03, 2004 8.417 8.587 8.393 8.505 62,007 +0.11(+1.27%)
Sep 02, 2004 8.082 8.398 8.048 8.398 122,572 +0.30(+3.65%)
Sep 01, 2004 8.238 8.374 8.044 8.102 100,941 -0.12(-1.42%)
Aug 31, 2004 8.034 8.218 7.971 8.218 98,469 +0.21(+2.67%)
Aug 30, 2004 8.155 8.175 7.893 8.005 105,267 -0.19(-2.31%)
Aug 27, 2004 8.034 8.194 7.951 8.194 60,771 +0.14(+1.75%)
Aug 26, 2004 8.296 8.296 8.014 8.053 103,001 -0.29(-3.49%)
Aug 25, 2004 8.218 8.354 8.111 8.345 43,260 +0.10(+1.24%)
Aug 24, 2004 8.359 8.422 8.136 8.243 88,993 -0.07(-0.82%)
Aug 23, 2004 8.378 8.587 8.199 8.311 171,807 -0.07(-0.81%)
Aug 20, 2004 7.966 8.378 7.966 8.378 121,336 +0.41(+5.18%)
Aug 19, 2004 8.155 8.364 7.951 7.966 222,278 -0.21(-2.61%)
Aug 18, 2004 8.184 8.272 8.034 8.179 79,723 -0.00(-0.06%)
Aug 17, 2004 8.228 8.325 8.092 8.184 92,083 +0.08(+0.96%)
Aug 16, 2004 7.840 8.247 7.840 8.107 191,995 +0.29(+3.66%)
Aug 13, 2004 7.840 7.971 7.781 7.820 89,611 -0.00(-0.06%)
Aug 12, 2004 7.864 8.010 7.791 7.825 85,697 -0.09(-1.10%)
Aug 11, 2004 8.053 8.078 7.820 7.912 129,782 -0.17(-2.16%)
Aug 10, 2004 8.073 8.160 8.044 8.087 84,461 +0.03(+0.36%)
Aug 09, 2004 7.888 8.097 7.835 8.058 168,923 +0.17(+2.15%)
Aug 06, 2004 7.898 8.024 7.767 7.888 110,418 -0.01(-0.12%)
Aug 05, 2004 8.281 8.281 7.864 7.898 268,216 -0.38(-4.63%)
Aug 04, 2004 8.471 8.471 8.194 8.281 375,544 -0.24(-2.79%)
Aug 03, 2004 8.786 8.786 8.471 8.519 335,168 -0.29(-3.31%)
Aug 02, 2004 9.005 9.005 8.781 8.811 154,708 -0.21(-2.37%)
Jul 30, 2004 8.893 9.107 8.854 9.024 128,134 +0.09(+1.03%)
Jul 29, 2004 8.141 8.995 8.141 8.932 513,979 +0.79(+9.72%)
Jul 28, 2004 8.155 8.267 7.985 8.141 105,473 -0.04(-0.53%)
Jul 27, 2004 7.767 8.213 7.767 8.184 146,880 +0.39(+5.05%)
Jul 26, 2004 7.864 7.888 7.767 7.791 91,259 -0.08(-0.99%)
Jul 23, 2004 7.888 8.010 7.815 7.869 90,641 +0.00(+0.06%)
Jul 22, 2004 8.034 8.034 7.767 7.864 269,865 -0.19(-2.41%)
Jul 21, 2004 8.204 8.228 8.053 8.058 206,621 -0.09(-1.07%)
Jul 20, 2004 8.097 8.175 8.058 8.145 78,693 +0.04(+0.48%)
Jul 19, 2004 7.937 8.145 7.908 8.107 149,146 +0.19(+2.45%)
Jul 16, 2004 8.252 8.252 7.835 7.912 182,725 -0.32(-3.83%)
Jul 15, 2004 8.179 8.252 8.136 8.228 147,704 +0.05(+0.59%)
Jul 14, 2004 8.301 8.301 8.160 8.179 99,911 -0.12(-1.46%)
Jul 13, 2004 8.179 8.374 8.179 8.301 210,947 +0.15(+1.79%)
Jul 12, 2004 8.252 8.301 8.082 8.155 185,609 -0.08(-0.94%)
Jul 09, 2004 8.252 8.301 8.184 8.233 114,126 +0.01(+0.12%)
Jul 08, 2004 8.228 8.437 8.213 8.223 406,239 +0.08(+0.95%)
Jul 07, 2004 8.107 8.320 8.097 8.145 132,048 +0.11(+1.33%)
Jul 06, 2004 8.262 8.262 8.029 8.039 214,243 -0.22(-2.70%)
Jul 02, 2004 8.301 8.301 8.184 8.262 83,019 -0.02(-0.23%)
Jul 01, 2004 8.490 8.490 8.233 8.281 177,781 -0.20(-2.40%)
Jun 30, 2004 8.786 8.859 8.446 8.485 285,727 -0.28(-3.16%)
Jun 29, 2004 8.718 8.781 8.592 8.762 206,209 +0.04(+0.50%)
Jun 28, 2004 8.665 8.898 8.636 8.718 162,331 +0.10(+1.18%)
Jun 25, 2004 8.665 8.699 8.514 8.616 166,863 -0.05(-0.56%)
Jun 24, 2004 8.616 8.777 8.563 8.665 61,595 +0.05(+0.56%)
Jun 23, 2004 8.417 8.616 8.286 8.616 112,890 +0.26(+3.14%)
Jun 22, 2004 8.568 8.568 8.223 8.354 179,841 -0.17(-2.05%)
Jun 21, 2004 8.689 8.709 8.524 8.529 117,628 -0.19(-2.17%)
Jun 18, 2004 8.631 8.723 8.466 8.718 296,851 +0.09(+1.01%)
Jun 17, 2004 8.301 8.641 8.155 8.631 297,469 +0.38(+4.59%)
Jun 16, 2004 8.194 8.354 7.971 8.252 138,228 +0.06(+0.71%)
Jun 15, 2004 8.082 8.374 8.058 8.194 187,051 +0.11(+1.38%)
Jun 14, 2004 8.330 8.335 8.019 8.082 219,600 -0.30(-3.53%)
Jun 10, 2004 7.961 8.422 7.961 8.378 236,286 +0.43(+5.44%)
Jun 09, 2004 8.228 8.247 7.922 7.946 236,698 -0.36(-4.38%)
Jun 08, 2004 8.252 8.311 8.170 8.311 165,833 +0.09(+1.12%)
Jun 07, 2004 8.107 8.311 8.107 8.218 239,994 +0.08(+1.01%)
Jun 04, 2004 8.349 8.349 8.082 8.136 243,496 -0.21(-2.56%)
Jun 03, 2004 8.485 8.485 8.179 8.349 423,749 -0.14(-1.60%)
Jun 02, 2004 8.665 8.665 8.252 8.485 992,114 -0.11(-1.24%)
Jun 01, 2004 8.548 8.840 8.548 8.592 244,320 +0.07(+0.85%)
May 28, 2004 8.878 8.946 8.519 8.519 153,678 -0.36(-4.05%)
May 27, 2004 8.777 9.014 8.728 8.878 76,221 +0.14(+1.61%)
May 26, 2004 8.641 8.767 8.568 8.738 94,349 +0.10(+1.18%)
May 25, 2004 8.694 8.738 8.495 8.636 272,337 -0.06(-0.67%)
May 24, 2004 8.534 8.971 8.534 8.694 123,396 +0.16(+1.88%)
May 21, 2004 8.519 8.631 8.374 8.534 136,786 +0.01(+0.17%)
May 20, 2004 8.325 8.529 8.277 8.519 152,030 +0.19(+2.27%)
May 19, 2004 8.495 8.553 8.325 8.330 139,464 -0.09(-1.04%)
May 18, 2004 8.301 8.568 8.291 8.417 108,976 +0.12(+1.40%)
May 17, 2004 8.539 8.539 8.277 8.301 232,990 -0.24(-2.79%)
May 14, 2004 8.495 8.650 8.432 8.539 164,185 +0.09(+1.03%)
May 13, 2004 8.568 8.568 8.306 8.451 205,591 -0.12(-1.36%)
May 12, 2004 8.422 8.573 8.277 8.568 243,908 +0.07(+0.80%)
May 11, 2004 8.349 8.529 8.349 8.500 199,617 +0.19(+2.34%)
May 10, 2004 8.262 8.456 8.131 8.306 287,581 -0.03(-0.35%)
May 07, 2004 8.349 8.738 8.257 8.335 330,224 -0.01(-0.17%)
May 06, 2004 8.665 8.689 8.286 8.349 321,365 -0.35(-4.02%)
May 05, 2004 8.631 8.786 8.631 8.699 167,481 +0.10(+1.13%)
May 04, 2004 8.738 8.786 8.539 8.602 216,098 -0.08(-0.89%)
May 03, 2004 8.738 8.830 8.602 8.679 362,566 -0.09(-1.05%)
Apr 30, 2004 8.665 8.845 8.636 8.772 232,578 +0.11(+1.23%)
Apr 29, 2004 9.078 9.126 8.529 8.665 641,907 -0.58(-6.25%)
Apr 28, 2004 9.490 9.587 9.204 9.243 244,938 -0.25(-2.61%)
Apr 27, 2004 9.539 9.573 9.378 9.490 324,456 -0.10(-1.01%)
Apr 26, 2004 9.611 9.684 9.446 9.587 431,372 +0.00(+0.00%)
Apr 23, 2004 9.903 9.946 9.529 9.587 197,351 -0.36(-3.66%)
Apr 22, 2004 9.709 9.951 9.699 9.951 228,458 +0.20(+2.09%)
Apr 21, 2004 9.713 9.752 9.524 9.747 107,327 +0.11(+1.11%)
Apr 20, 2004 9.835 9.878 9.641 9.641 100,323 -0.15(-1.49%)
Apr 19, 2004 9.757 9.859 9.611 9.786 138,846 +0.08(+0.80%)
Apr 16, 2004 9.733 9.767 9.611 9.709 209,505 +0.02(+0.25%)
Apr 15, 2004 9.670 9.810 9.582 9.684 110,624 +0.15(+1.53%)
Apr 14, 2004 9.665 9.752 9.369 9.539 225,780 -0.13(-1.31%)
Apr 13, 2004 9.976 10.000 9.660 9.665 132,048 -0.29(-2.88%)
Apr 12, 2004 10.15 10.16 9.932 9.951 152,648 -0.18(-1.77%)
Apr 08, 2004 10.42 10.44 10.13 10.13 354,120 -0.29(-2.75%)
Apr 07, 2004 10.44 10.49 10.17 10.42 94,349 +0.06(+0.56%)
Apr 06, 2004 10.28 10.43 10.24 10.36 90,023 +0.08(+0.75%)
Apr 05, 2004 10.39 10.44 10.20 10.28 232,784 -0.08(-0.80%)
Apr 02, 2004 10.39 10.49 10.36 10.36 160,888 +0.07(+0.66%)
Apr 01, 2004 10.34 10.49 10.28 10.30 132,666 -0.03(-0.33%)
Mar 31, 2004 10.67 10.70 10.33 10.33 117,628 -0.34(-3.23%)
Mar 30, 2004 10.56 10.68 10.45 10.67 80,753 +0.12(+1.10%)
Mar 29, 2004 10.23 10.56 10.22 10.56 161,919 +0.36(+3.57%)
Mar 26, 2004 10.22 10.23 10.10 10.19 107,121 -0.03(-0.28%)
Mar 25, 2004 9.908 10.22 9.830 10.22 78,487 +0.32(+3.18%)
Mar 24, 2004 10.10 10.10 9.767 9.908 113,508 -0.19(-1.88%)
Mar 23, 2004 10.10 10.29 10.000 10.10 106,297 +0.08(+0.82%)
Mar 22, 2004 10.19 10.23 10.00 10.01 120,100 -0.13(-1.29%)
Mar 19, 2004 10.44 10.44 10.000 10.15 129,988 -0.29(-2.79%)
Mar 18, 2004 10.44 10.57 10.11 10.44 107,533 -0.03(-0.28%)
Mar 17, 2004 10.44 10.66 10.37 10.47 95,791 +0.13(+1.22%)
Mar 16, 2004 10.73 10.73 10.17 10.34 154,502 -0.40(-3.75%)
Mar 15, 2004 11.02 11.02 10.74 10.74 158,416 -0.37(-3.36%)
Mar 12, 2004 10.83 11.19 10.83 11.12 223,308 +0.28(+2.60%)
Mar 11, 2004 10.32 11.16 10.28 10.83 325,486 +0.55(+5.33%)
Mar 10, 2004 10.78 10.78 10.29 10.29 144,202 -0.54(-4.98%)
Mar 09, 2004 11.04 11.04 10.66 10.82 152,236 -0.24(-2.19%)
Mar 08, 2004 11.31 11.31 10.97 11.07 206,827 -0.32(-2.77%)
Mar 05, 2004 10.67 11.64 10.63 11.38 486,375 +0.71(+6.69%)
Mar 04, 2004 10.27 10.77 10.24 10.67 147,292 +0.49(+4.77%)
Mar 03, 2004 10.49 10.49 10.13 10.18 238,758 -0.30(-2.87%)
Mar 02, 2004 10.68 10.80 10.46 10.49 191,377 -0.23(-2.17%)
Mar 01, 2004 10.41 10.75 10.41 10.72 178,193 +0.36(+3.52%)
Feb 27, 2004 10.24 10.36 10.17 10.35 74,779 +0.09(+0.85%)
Feb 26, 2004 10.000 10.35 10.000 10.27 139,258 +0.30(+3.02%)
Feb 25, 2004 9.922 9.980 9.781 9.966 136,168 +0.04(+0.44%)
Feb 24, 2004 9.854 10.05 9.781 9.922 164,185 +0.04(+0.44%)
Feb 23, 2004 10.16 10.23 9.878 9.878 148,734 -0.25(-2.44%)
Feb 20, 2004 10.25 10.25 10.04 10.13 85,491 -0.12(-1.18%)
Feb 19, 2004 10.53 10.68 10.25 10.25 173,249 -0.28(-2.63%)
Feb 18, 2004 10.29 10.80 10.29 10.52 157,592 +0.18(+1.78%)
Feb 17, 2004 10.19 10.35 10.19 10.34 196,321 +0.07(+0.66%)
Feb 13, 2004 10.82 10.85 10.27 10.27 161,919 -0.50(-4.68%)
Feb 12, 2004 10.73 11.04 10.70 10.78 140,700 +0.02(+0.23%)
Feb 11, 2004 10.87 10.87 10.54 10.75 173,043 -0.17(-1.56%)
Feb 10, 2004 10.75 10.92 10.58 10.92 139,052 +0.12(+1.08%)
Feb 09, 2004 10.70 10.99 10.68 10.81 155,944 +0.08(+0.77%)
Feb 06, 2004 10.19 10.82 10.19 10.72 182,519 +0.61(+6.05%)
Feb 05, 2004 10.12 10.44 10.11 10.11 151,000 +0.04(+0.39%)
Feb 04, 2004 10.17 10.19 9.980 10.07 132,048 -0.10(-0.95%)
Feb 03, 2004 10.36 10.39 10.16 10.17 91,877 -0.18(-1.74%)
Feb 02, 2004 10.24 10.44 10.24 10.35 121,542 +0.12(+1.19%)
Jan 30, 2004 10.10 10.32 10.08 10.23 131,224 -0.03(-0.28%)
Jan 29, 2004 10.24 10.32 10.10 10.26 124,426 +0.07(+0.67%)
Jan 28, 2004 10.82 10.82 10.19 10.19 126,898 -0.63(-5.79%)
Jan 27, 2004 10.87 10.91 10.75 10.82 136,580 -0.01(-0.13%)
Jan 26, 2004 10.75 10.83 10.68 10.83 66,745 +0.08(+0.72%)
Jan 23, 2004 10.44 10.75 10.40 10.75 193,849 +0.32(+3.02%)
Jan 22, 2004 10.66 10.73 10.22 10.44 292,731 -0.28(-2.63%)
Jan 21, 2004 10.60 10.79 10.58 10.72 194,055 +0.12(+1.14%)
Jan 20, 2004 10.68 10.68 10.45 10.60 125,868 -0.08(-0.77%)
Jan 16, 2004 10.80 10.90 10.68 10.68 101,353 -0.12(-1.12%)
Jan 15, 2004 10.72 10.80 10.61 10.80 198,793 +0.08(+0.77%)
Jan 14, 2004 10.36 10.72 10.27 10.72 266,156 +0.35(+3.42%)
Jan 13, 2004 10.19 10.36 9.922 10.36 146,468 +0.19(+1.91%)
Jan 12, 2004 10.19 10.23 10.02 10.17 102,383 -0.09(-0.85%)
Jan 09, 2004 10.02 10.36 10.02 10.26 437,758 +0.16(+1.59%)
Jan 08, 2004 9.854 10.12 9.631 10.10 513,567 +0.07(+0.73%)
Jan 07, 2004 9.466 10.05 9.466 10.02 393,879 +0.53(+5.63%)
Jan 06, 2004 9.514 9.777 9.456 9.490 378,223 -0.04(-0.41%)
Jan 05, 2004 9.781 9.830 9.529 9.529 365,244 -0.28(-2.82%)
Jan 02, 2004 9.781 9.966 9.645 9.806 312,713 +0.17(+1.71%)
Dec 31, 2003 9.830 9.830 9.587 9.641 134,932 -0.19(-1.93%)
Dec 30, 2003 9.718 9.830 9.645 9.830 152,442 +0.07(+0.70%)
Dec 29, 2003 9.820 9.840 9.636 9.762 180,253 -0.10(-0.98%)
Dec 26, 2003 9.883 9.946 9.806 9.859 29,458 -0.01(-0.15%)
Dec 24, 2003 9.854 9.912 9.781 9.874 78,281 +0.02(+0.20%)
Dec 23, 2003 9.946 10.05 9.752 9.854 210,329 -0.10(-0.98%)
Dec 22, 2003 9.903 9.966 9.728 9.951 151,412 -0.00(-0.05%)
Dec 19, 2003 9.830 10.11 9.830 9.956 209,711 +0.17(+1.79%)
Dec 18, 2003 9.772 9.806 9.665 9.781 190,965 +0.01(+0.10%)
Dec 17, 2003 9.709 9.757 9.660 9.772 247,616 +0.06(+0.65%)
Dec 16, 2003 10.12 10.12 9.641 9.709 557,858 -0.41(-4.08%)
Dec 15, 2003 10.68 10.68 10.12 10.12 166,863 -0.39(-3.74%)
Dec 12, 2003 10.68 10.68 10.49 10.51 344,438 +0.42(+4.13%)
Dec 11, 2003 9.684 10.10 9.675 10.10 311,477 +0.42(+4.31%)
Dec 10, 2003 9.976 9.976 9.679 9.679 155,944 -0.17(-1.77%)
Dec 09, 2003 10.02 10.09 9.849 9.854 187,257 -0.25(-2.50%)
Dec 08, 2003 10.14 10.14 9.893 10.11 315,391 +0.06(+0.58%)
Dec 05, 2003 10.22 10.22 9.903 10.05 176,133 -0.17(-1.66%)
Dec 04, 2003 10.69 10.69 9.903 10.22 788,788 -1.35(-11.67%)
Dec 03, 2003 11.68 11.72 11.49 11.57 211,153 -0.25(-2.14%)
Dec 02, 2003 11.24 11.90 11.24 11.82 549,412 +0.60(+5.32%)
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.