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 )

28.64 +0.12 (+0.42%)
Streaming Delayed Price Updated: 2:11 PM EDT, May 3, 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 (%)
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%)
Oct 01, 2003 9.121 9.776 9.121 9.756 516,131 +0.89(+10.01%)
Sep 30, 2003 8.961 9.121 8.830 8.868 195,198 -0.06(-0.65%)
Sep 29, 2003 8.888 8.966 8.820 8.927 161,806 +0.00(+0.00%)
Sep 26, 2003 9.363 9.363 8.927 8.927 212,718 -0.41(-4.37%)
Sep 25, 2003 9.533 9.616 9.286 9.334 110,069 -0.20(-2.09%)
Sep 24, 2003 9.611 9.611 9.548 9.533 108,214 -0.05(-0.51%)
Sep 23, 2003 9.485 9.684 9.325 9.582 144,698 +0.10(+1.02%)
Sep 22, 2003 9.630 9.630 9.436 9.485 166,341 -0.19(-2.01%)
Sep 19, 2003 9.548 9.679 9.548 9.679 287,747 +0.13(+1.37%)
Sep 18, 2003 9.553 9.606 9.538 9.548 313,513 -0.01(-0.10%)
Sep 17, 2003 9.470 9.591 9.470 9.557 191,488 +0.07(+0.77%)
Sep 16, 2003 9.373 9.485 9.276 9.485 160,982 +0.15(+1.56%)
Sep 15, 2003 9.388 9.582 9.291 9.339 149,645 -0.02(-0.21%)
Sep 12, 2003 9.363 9.388 9.198 9.358 145,316 +0.02(+0.21%)
Sep 11, 2003 9.164 9.509 9.072 9.339 241,163 +0.18(+1.96%)
Sep 10, 2003 9.291 9.363 8.999 9.160 318,253 -0.25(-2.68%)
Sep 09, 2003 9.751 9.829 9.412 9.412 338,866 -0.36(-3.72%)
Sep 08, 2003 9.703 10.28 9.630 9.776 735,034 +0.39(+4.13%)
Sep 05, 2003 9.703 9.703 9.291 9.388 304,237 -0.27(-2.76%)
Sep 04, 2003 9.024 9.684 8.975 9.654 389,572 +0.63(+6.99%)
Sep 03, 2003 8.587 9.097 8.563 9.024 279,296 +0.49(+5.68%)
Sep 02, 2003 8.422 8.539 8.320 8.539 74,616 +0.12(+1.38%)
Aug 29, 2003 8.272 8.480 8.238 8.422 76,471 +0.16(+1.88%)
Aug 28, 2003 8.199 8.272 8.102 8.267 54,416 +0.12(+1.43%)
Aug 27, 2003 8.189 8.243 8.131 8.150 59,775 -0.05(-0.59%)
Aug 26, 2003 8.126 8.223 7.908 8.199 97,702 +0.02(+0.30%)
Aug 25, 2003 8.175 8.248 8.029 8.175 44,110 -0.04(-0.47%)
Aug 22, 2003 8.243 8.286 8.102 8.214 106,977 -0.01(-0.12%)
Aug 21, 2003 7.990 8.243 7.990 8.223 98,732 +0.27(+3.35%)
Aug 20, 2003 7.811 7.976 7.758 7.956 273,937 +0.07(+0.92%)
Aug 19, 2003 7.811 7.884 7.762 7.884 251,676 +0.10(+1.25%)
Aug 18, 2003 7.840 7.845 7.748 7.787 137,071 -0.05(-0.68%)
Aug 15, 2003 7.859 7.884 7.811 7.840 31,330 +0.00(+0.00%)
Aug 14, 2003 7.835 7.884 7.777 7.840 56,477 -0.02(-0.25%)
Aug 13, 2003 7.835 7.859 7.733 7.859 58,538 -0.01(-0.12%)
Aug 12, 2003 7.670 7.884 7.665 7.869 44,934 +0.15(+1.95%)
Aug 11, 2003 7.641 7.762 7.520 7.719 219,933 +0.10(+1.27%)
Aug 08, 2003 7.811 7.811 7.617 7.622 26,795 -0.19(-2.48%)
Aug 07, 2003 7.641 7.859 7.602 7.816 103,061 +0.22(+2.94%)
Aug 06, 2003 7.544 7.670 7.471 7.593 96,053 +0.05(+0.64%)
Aug 05, 2003 7.859 7.874 7.544 7.544 72,143 -0.28(-3.60%)
Aug 04, 2003 7.884 7.908 7.787 7.825 124,086 -0.09(-1.16%)
Aug 01, 2003 8.053 8.053 7.835 7.918 94,198 -0.11(-1.39%)
Jul 31, 2003 7.656 8.150 7.651 8.029 227,147 +0.49(+6.57%)
Jul 30, 2003 7.617 7.617 7.326 7.534 245,904 -0.03(-0.45%)
Jul 29, 2003 7.665 7.690 7.447 7.568 111,306 -0.07(-0.95%)
Jul 28, 2003 7.520 7.665 7.496 7.641 119,551 +0.15(+1.94%)
Jul 25, 2003 7.447 7.520 7.374 7.496 68,638 +0.07(+0.91%)
Jul 24, 2003 7.641 7.782 7.204 7.428 355,356 -0.21(-2.79%)
Jul 23, 2003 7.520 7.646 7.437 7.641 75,234 +0.12(+1.61%)
Jul 22, 2003 7.452 7.520 7.374 7.520 90,694 +0.02(+0.26%)
Jul 21, 2003 7.515 7.665 7.350 7.500 83,892 -0.01(-0.19%)
Jul 18, 2003 7.423 7.515 7.399 7.515 104,298 +0.07(+0.91%)
Jul 17, 2003 7.602 7.714 7.399 7.447 89,869 -0.12(-1.60%)
Jul 16, 2003 7.690 7.811 7.549 7.568 87,602 -0.16(-2.07%)
Jul 15, 2003 7.762 7.859 7.714 7.728 94,404 +0.04(+0.50%)
Jul 14, 2003 7.884 8.005 7.690 7.690 248,584 -0.16(-2.04%)
Jul 11, 2003 7.966 7.966 7.811 7.850 237,041 -0.12(-1.46%)
Jul 10, 2003 8.175 8.175 7.738 7.966 547,668 -0.40(-4.81%)
Jul 09, 2003 8.539 8.539 8.175 8.369 182,418 -0.20(-2.38%)
Jul 08, 2003 8.490 8.587 8.466 8.573 245,904 +0.08(+0.97%)
Jul 07, 2003 8.272 8.490 8.272 8.490 306,917 +0.24(+2.94%)
Jul 03, 2003 8.248 8.291 8.228 8.248 63,279 +0.00(+0.00%)
Jul 02, 2003 8.160 8.277 8.160 8.248 425,643 +0.08(+1.01%)
Jul 01, 2003 8.417 8.417 8.087 8.165 153,767 -0.33(-3.83%)
Jun 30, 2003 8.267 8.490 8.155 8.490 366,280 +0.22(+2.70%)
Jun 27, 2003 8.150 8.272 8.005 8.267 161,394 +0.12(+1.43%)
Jun 26, 2003 7.617 8.150 7.617 8.150 139,339 +0.52(+6.80%)
Jun 25, 2003 7.544 7.835 7.544 7.631 122,230 +0.11(+1.48%)
Jun 24, 2003 7.520 7.641 7.403 7.520 61,836 +0.01(+0.13%)
Jun 23, 2003 7.811 7.811 7.277 7.510 198,702 -0.34(-4.33%)
Jun 20, 2003 7.864 7.908 7.738 7.850 82,243 +0.03(+0.37%)
Jun 19, 2003 7.656 8.078 7.656 7.821 118,108 +0.20(+2.61%)
Jun 18, 2003 7.971 7.971 7.617 7.622 165,516 -0.34(-4.32%)
Jun 17, 2003 7.947 8.058 7.845 7.966 102,649 +0.02(+0.24%)
Jun 16, 2003 7.641 8.029 7.641 7.947 193,755 +0.35(+4.66%)
Jun 13, 2003 7.714 7.762 7.481 7.593 123,467 -0.12(-1.57%)
Jun 12, 2003 7.981 8.015 7.665 7.714 260,539 -0.29(-3.58%)
Jun 11, 2003 7.835 8.102 7.821 8.000 131,712 +0.14(+1.79%)
Jun 10, 2003 7.496 7.903 7.496 7.859 261,570 +0.36(+4.85%)
Jun 09, 2003 8.194 8.301 7.423 7.496 492,633 -0.70(-8.53%)
Jun 06, 2003 8.126 8.248 8.126 8.194 234,774 +0.07(+0.84%)
Jun 05, 2003 7.583 8.126 7.583 8.126 353,500 +0.54(+7.17%)
Jun 04, 2003 7.471 7.593 7.399 7.583 79,563 +0.11(+1.49%)
Jun 03, 2003 7.714 7.714 7.374 7.471 221,169 -0.24(-3.14%)
Jun 02, 2003 7.496 7.850 7.496 7.714 289,808 +0.22(+2.91%)
May 30, 2003 7.384 7.627 7.384 7.496 164,486 +0.26(+3.55%)
May 29, 2003 6.865 7.272 6.865 7.238 232,712 +0.33(+4.70%)
May 28, 2003 6.719 6.918 6.647 6.913 134,186 +0.29(+4.40%)
May 27, 2003 6.598 6.651 6.559 6.622 53,798 +0.02(+0.37%)
May 23, 2003 6.452 6.622 6.418 6.598 50,294 +0.15(+2.26%)
May 22, 2003 6.409 6.452 6.355 6.452 47,614 +0.05(+0.76%)
May 21, 2003 6.399 6.404 6.292 6.404 70,494 +0.00(+0.08%)
May 20, 2003 6.360 6.414 6.341 6.399 53,798 +0.04(+0.69%)
May 19, 2003 6.549 6.598 6.307 6.355 118,108 -0.19(-2.96%)
May 16, 2003 6.841 6.865 6.549 6.549 183,861 -0.34(-4.93%)
May 15, 2003 6.865 6.904 6.792 6.889 73,379 +0.15(+2.16%)
May 14, 2003 7.006 7.010 6.739 6.744 157,890 -0.21(-3.07%)
May 13, 2003 6.938 6.962 6.792 6.957 81,624 -0.01(-0.21%)
May 12, 2003 6.768 7.010 6.768 6.972 202,825 +0.16(+2.28%)
May 09, 2003 6.647 6.816 6.647 6.816 35,040 +0.17(+2.55%)
May 08, 2003 6.700 6.753 6.574 6.647 230,445 -0.05(-0.72%)
May 07, 2003 6.647 6.744 6.549 6.695 93,373 +0.00(+0.07%)
May 06, 2003 6.501 6.841 6.501 6.690 73,173 +0.14(+2.15%)
May 05, 2003 6.744 6.744 6.428 6.549 143,873 -0.17(-2.53%)
May 02, 2003 6.346 6.719 6.346 6.719 79,563 +0.37(+5.89%)
May 01, 2003 6.816 6.816 6.142 6.346 462,952 -0.47(-6.90%)
Apr 30, 2003 6.549 6.899 6.452 6.816 227,147 +0.22(+3.31%)
Apr 29, 2003 6.113 6.724 6.113 6.598 180,563 +0.46(+7.42%)
Apr 28, 2003 6.098 6.205 6.050 6.142 169,845 +0.04(+0.72%)
Apr 25, 2003 6.001 6.127 5.904 6.098 254,768 +0.10(+1.62%)
Apr 24, 2003 5.700 6.089 5.676 6.001 138,720 +0.25(+4.39%)
Apr 23, 2003 5.870 5.895 5.676 5.749 74,822 -0.07(-1.25%)
Apr 22, 2003 5.603 5.885 5.589 5.822 59,981 +0.19(+3.36%)
Apr 21, 2003 5.531 5.637 5.531 5.633 26,795 +0.05(+0.96%)
Apr 17, 2003 5.482 5.618 5.448 5.579 87,190 +0.15(+2.68%)
Apr 16, 2003 5.536 5.536 5.341 5.434 61,836 -0.05(-0.97%)
Apr 15, 2003 5.511 5.511 5.414 5.487 55,034 +0.00(+0.00%)
Apr 14, 2003 5.288 5.511 5.274 5.487 65,340 +0.18(+3.48%)
Apr 11, 2003 5.555 5.555 5.123 5.303 150,675 -0.20(-3.70%)
Apr 10, 2003 5.215 5.652 5.167 5.506 208,390 +0.25(+4.80%)
Apr 09, 2003 5.361 5.414 5.215 5.254 104,298 -0.13(-2.34%)
Apr 08, 2003 5.545 5.550 5.337 5.380 68,226 -0.12(-2.12%)
Apr 07, 2003 5.269 5.555 5.269 5.497 136,659 +0.33(+6.29%)
Apr 04, 2003 5.249 5.317 5.167 5.172 47,202 -0.07(-1.30%)
Apr 03, 2003 5.244 5.274 5.143 5.240 59,363 -0.05(-1.01%)
Apr 02, 2003 5.143 5.337 5.143 5.293 67,402 +0.20(+3.90%)
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.