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
)
28.41
+1.12 (+4.10%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2009
5.209
5.377
5.190
5.204
221,492
+0.01(+0.28%)
Apr 29, 2009
5.074
5.276
4.916
5.190
160,363
+0.13(+2.66%)
Apr 28, 2009
5.122
5.372
5.036
5.055
500,299
-0.11(-2.14%)
Apr 27, 2009
5.180
5.300
5.036
5.166
205,321
-0.15(-2.89%)
Apr 24, 2009
5.285
5.381
5.146
5.319
195,391
+0.05(+1.00%)
Apr 23, 2009
5.257
5.290
5.108
5.266
179,338
+0.03(+0.55%)
Apr 22, 2009
5.324
5.372
5.194
5.237
284,240
-0.17(-3.11%)
Apr 21, 2009
5.161
5.415
5.132
5.405
206,014
+0.21(+4.06%)
Apr 20, 2009
5.185
5.295
4.955
5.194
348,674
-0.08(-1.55%)
Apr 17, 2009
5.127
5.338
5.108
5.276
482,233
+0.08(+1.48%)
Apr 16, 2009
4.993
5.266
4.839
5.199
311,934
+0.21(+4.23%)
Apr 15, 2009
5.137
5.137
4.940
4.988
205,799
-0.17(-3.26%)
Apr 14, 2009
5.118
5.295
5.017
5.156
677,063
-0.03(-0.56%)
Apr 13, 2009
4.988
5.204
4.935
5.185
969,037
+0.12(+2.37%)
Apr 09, 2009
4.883
5.142
4.883
5.065
616,245
+0.24(+4.97%)
Apr 08, 2009
4.926
4.978
4.676
4.825
836,447
-0.08(-1.57%)
Apr 07, 2009
4.993
5.089
4.892
4.902
174,174
-0.15(-3.04%)
Apr 06, 2009
5.070
5.108
5.002
5.055
198,324
-0.08(-1.50%)
Apr 03, 2009
5.017
5.132
4.986
5.132
437,569
+0.12(+2.49%)
Apr 02, 2009
5.170
5.276
4.902
5.007
670,846
-0.07(-1.42%)
Apr 01, 2009
4.983
5.199
4.983
5.079
254,045
+0.03(+0.57%)
Mar 31, 2009
5.098
5.204
5.050
5.050
296,716
-0.01(-0.28%)
Mar 30, 2009
4.935
5.079
4.902
5.065
335,180
-0.03(-0.66%)
Mar 26, 2009
5.036
5.156
4.993
5.098
547,305
+0.05(+1.05%)
Mar 25, 2009
5.098
5.218
4.686
5.046
503,014
-0.14(-2.77%)
Mar 24, 2009
4.643
5.276
4.643
5.190
684,790
+0.46(+9.63%)
Mar 23, 2009
4.437
4.734
4.422
4.734
180,460
+0.51(+12.16%)
Mar 20, 2009
4.365
4.475
4.221
4.221
152,961
-0.11(-2.55%)
Mar 19, 2009
4.369
4.403
4.273
4.331
110,874
+0.00(+0.07%)
Mar 18, 2009
4.029
4.355
3.981
4.328
188,673
+0.30(+7.42%)
Mar 17, 2009
3.928
4.029
3.909
4.029
210,467
+0.09(+2.19%)
Mar 16, 2009
4.048
4.111
3.919
3.942
214,610
-0.10(-2.38%)
Mar 13, 2009
4.010
4.053
3.947
4.038
0
+0.02(+0.60%)
Mar 12, 2009
3.856
4.072
3.799
4.014
261,701
+0.13(+3.33%)
Mar 11, 2009
3.971
3.971
3.775
3.885
176,372
-0.06(-1.46%)
Mar 10, 2009
3.827
4.024
3.794
3.942
203,503
+0.20(+5.38%)
Mar 09, 2009
3.679
3.770
3.655
3.741
353,644
+0.02(+0.65%)
Mar 06, 2009
3.698
3.808
3.650
3.717
0
+0.02(+0.65%)
Mar 05, 2009
3.765
3.818
3.683
3.693
163,947
-0.08(-2.04%)
Mar 04, 2009
3.789
3.827
3.741
3.770
287,811
-0.13(-3.32%)
Mar 02, 2009
4.192
4.192
3.813
3.899
344,769
-0.32(-7.61%)
Feb 27, 2009
4.158
4.739
4.158
4.221
0
+0.06(+1.38%)
Feb 26, 2009
4.384
4.384
4.125
4.163
166,191
-0.18(-4.19%)
Feb 25, 2009
4.480
4.552
4.201
4.345
234,471
-0.18(-3.92%)
Feb 24, 2009
4.413
4.571
4.369
4.523
314,845
+0.18(+4.08%)
Feb 23, 2009
4.374
4.470
4.297
4.345
233,412
+0.01(+0.22%)
Feb 20, 2009
4.072
4.437
4.029
4.336
0
+0.21(+4.99%)
Feb 19, 2009
3.976
4.532
3.693
4.130
509,431
+0.26(+6.69%)
Feb 18, 2009
3.832
3.966
3.827
3.871
201,493
+0.04(+1.13%)
Feb 17, 2009
3.837
4.038
3.827
3.827
292,853
-0.07(-1.84%)
Feb 13, 2009
4.000
4.106
3.871
3.899
127,940
-0.10(-2.52%)
Feb 12, 2009
3.899
4.029
3.827
4.000
146,262
+0.07(+1.71%)
Feb 11, 2009
3.885
3.976
3.832
3.933
90,954
+0.07(+1.74%)
Feb 10, 2009
3.909
4.010
3.827
3.866
117,154
-0.04(-1.10%)
Feb 09, 2009
4.072
4.101
3.856
3.909
115,757
-0.10(-2.40%)
Feb 06, 2009
3.971
4.206
3.928
4.005
210,417
+0.02(+0.60%)
Feb 05, 2009
3.847
4.048
3.847
3.981
172,981
+0.13(+3.49%)
Feb 04, 2009
3.842
3.899
3.741
3.847
1,278,518
+0.00(+0.12%)
Feb 03, 2009
3.895
3.895
3.827
3.842
273,331
-0.04(-0.99%)
Feb 02, 2009
3.832
4.058
3.823
3.880
286,337
+0.03(+0.87%)
Jan 30, 2009
3.880
3.914
3.827
3.847
0
+0.00(+0.12%)
Jan 29, 2009
4.154
4.225
3.827
3.842
178,746
-0.35(-8.35%)
Jan 28, 2009
4.245
4.293
4.115
4.192
86,578
+0.00(+0.00%)
Jan 27, 2009
4.149
4.297
4.149
4.192
83,916
+0.04(+1.04%)
Jan 26, 2009
3.942
4.197
3.942
4.149
129,499
+0.21(+5.23%)
Jan 23, 2009
3.928
4.067
3.890
3.942
112,586
-0.04(-1.08%)
Jan 22, 2009
3.938
4.038
3.813
3.986
68,787
+0.00(+0.00%)
Jan 21, 2009
3.890
4.000
3.851
3.986
139,322
+0.12(+3.10%)
Jan 20, 2009
3.827
3.938
3.827
3.866
171,343
-0.02(-0.62%)
Jan 16, 2009
3.938
3.952
3.818
3.890
216,286
-0.03(-0.86%)
Jan 15, 2009
3.827
3.981
3.827
3.923
324,809
+0.10(+2.51%)
Jan 14, 2009
3.919
3.966
3.827
3.827
364,296
-0.14(-3.51%)
Jan 13, 2009
3.880
4.096
3.866
3.966
142,522
+0.07(+1.72%)
Jan 12, 2009
4.000
4.062
3.880
3.899
107,334
-0.10(-2.52%)
Jan 09, 2009
4.082
4.168
3.986
4.000
181,476
-0.09(-2.23%)
Jan 08, 2009
4.010
4.187
3.808
4.091
146,531
+0.08(+2.03%)
Jan 07, 2009
4.489
4.513
3.933
4.010
196,629
-0.50(-11.16%)
Jan 06, 2009
4.456
4.566
4.321
4.513
138,131
+0.11(+2.39%)
Jan 05, 2009
4.532
4.532
4.269
4.408
180,729
-0.12(-2.55%)
Jan 02, 2009
4.480
4.614
4.360
4.523
0
+0.05(+1.07%)
Jan 01, 2009
4.576
4.676
4.437
4.475
0
+0.00(+0.00%)
Dec 31, 2008
4.576
4.676
4.437
4.475
240,562
-0.09(-1.89%)
Dec 30, 2008
4.317
4.561
4.249
4.561
267,771
+0.28(+6.61%)
Dec 29, 2008
4.398
4.465
4.221
4.278
95,493
-0.12(-2.73%)
Dec 26, 2008
4.571
4.614
4.384
4.398
52,751
-0.13(-2.86%)
Dec 24, 2008
4.796
4.796
4.460
4.528
99,932
+0.08(+1.72%)
Dec 23, 2008
4.432
4.614
4.245
4.451
336,704
+0.10(+2.32%)
Dec 22, 2008
4.062
4.374
4.029
4.350
396,564
+0.32(+7.98%)
Dec 19, 2008
4.451
4.480
4.029
4.029
608,086
-0.38(-8.60%)
Dec 18, 2008
4.254
4.475
4.225
4.408
263,526
+0.16(+3.84%)
Dec 17, 2008
4.072
4.254
3.986
4.245
247,713
+0.13(+3.15%)
Dec 16, 2008
3.823
4.149
3.823
4.115
299,060
+0.29(+7.52%)
Dec 15, 2008
4.144
4.307
3.794
3.827
274,290
-0.29(-7.10%)
Dec 12, 2008
3.866
4.120
3.837
4.120
129,130
+0.19(+4.76%)
Dec 11, 2008
3.995
4.053
3.871
3.933
328,965
-0.11(-2.73%)
Dec 10, 2008
4.000
4.101
3.971
4.043
434,483
+0.09(+2.18%)
Dec 09, 2008
4.101
4.264
3.875
3.957
253,280
-0.24(-5.61%)
Dec 08, 2008
4.125
4.273
4.058
4.192
330,416
+0.15(+3.80%)
Dec 05, 2008
3.928
4.048
3.808
4.038
508,391
+0.08(+1.94%)
Dec 04, 2008
4.149
4.379
3.851
3.962
882,392
-0.23(-5.49%)
Dec 03, 2008
4.048
4.216
3.842
4.192
554,707
+0.25(+6.46%)
Dec 02, 2008
3.808
3.990
3.808
3.938
397,197
+0.10(+2.62%)
Dec 01, 2008
3.942
3.981
3.827
3.837
564,450
-0.24(-5.77%)
Nov 28, 2008
4.134
4.149
4.024
4.072
82,850
-0.11(-2.53%)
Nov 26, 2008
3.919
4.221
3.919
4.178
429,990
+0.16(+3.94%)
Nov 25, 2008
4.053
4.086
3.938
4.019
318,337
-0.04(-0.95%)
Nov 24, 2008
4.091
4.149
3.957
4.058
558,132
+0.02(+0.59%)
Nov 21, 2008
3.909
4.067
3.669
4.034
900,128
+0.20(+5.12%)
Nov 20, 2008
3.813
4.014
3.755
3.837
521,358
+0.00(+0.00%)
Nov 19, 2008
3.909
3.933
3.765
3.837
833,436
-0.08(-2.08%)
Nov 18, 2008
3.904
4.062
3.837
3.919
304,281
+0.03(+0.74%)
Nov 17, 2008
3.813
4.086
3.799
3.890
403,767
+0.05(+1.38%)
Nov 14, 2008
4.168
4.168
3.823
3.837
0
-0.39(-9.19%)
Nov 13, 2008
4.163
4.278
3.842
4.225
355,043
+0.07(+1.61%)
Nov 12, 2008
4.264
4.379
4.149
4.158
342,702
-0.17(-3.99%)
Nov 11, 2008
4.163
4.508
4.082
4.331
264,843
+0.13(+3.08%)
Nov 10, 2008
4.221
4.345
4.130
4.201
221,211
+0.06(+1.39%)
Nov 07, 2008
4.245
4.360
3.990
4.144
361,561
-0.07(-1.71%)
Nov 06, 2008
4.249
4.365
4.077
4.216
482,008
-0.08(-1.79%)
Nov 05, 2008
4.595
4.595
4.269
4.293
286,794
-0.30(-6.48%)
Nov 04, 2008
4.628
4.700
4.451
4.590
314,766
-0.01(-0.31%)
Nov 03, 2008
4.724
4.873
4.571
4.604
377,574
-0.12(-2.44%)
Oct 31, 2008
4.528
4.835
4.475
4.719
574,049
+0.19(+4.24%)
Oct 30, 2008
4.537
4.676
4.384
4.528
265,287
+0.10(+2.28%)
Oct 29, 2008
4.633
4.648
4.403
4.427
294,016
-0.17(-3.65%)
Oct 28, 2008
4.245
4.609
4.178
4.595
381,575
+0.41(+9.74%)
Oct 27, 2008
4.077
4.408
4.077
4.187
251,777
+0.08(+1.99%)
Oct 24, 2008
4.115
4.201
4.024
4.106
324,630
-0.11(-2.51%)
Oct 23, 2008
4.321
4.432
4.077
4.211
322,138
-0.15(-3.52%)
Oct 22, 2008
4.465
4.609
4.245
4.365
227,833
-0.18(-4.01%)
Oct 21, 2008
4.657
4.705
4.494
4.547
189,511
-0.11(-2.37%)
Oct 20, 2008
4.652
4.835
4.504
4.657
192,134
+0.01(+0.31%)
Oct 17, 2008
4.691
4.974
4.576
4.643
436,359
-0.18(-3.78%)
Oct 16, 2008
4.480
4.825
4.398
4.825
484,162
+0.34(+7.59%)
Oct 15, 2008
4.950
5.060
4.484
4.484
274,620
-0.47(-9.40%)
Oct 14, 2008
5.213
5.329
4.825
4.950
226,836
-0.32(-6.10%)
Oct 13, 2008
5.343
5.482
5.050
5.271
356,050
+0.12(+2.23%)
Oct 10, 2008
4.696
5.156
4.624
5.156
636,156
+0.41(+8.59%)
Oct 09, 2008
5.060
5.084
4.748
4.748
313,223
-0.31(-6.07%)
Oct 08, 2008
4.777
5.237
4.777
5.055
409,982
+0.12(+2.43%)
Oct 07, 2008
5.103
5.276
4.911
4.935
479,216
-0.11(-2.19%)
Oct 06, 2008
5.338
5.415
4.961
5.046
558,253
-0.39(-7.15%)
Oct 03, 2008
5.636
5.640
5.410
5.434
0
-0.15(-2.66%)
Oct 02, 2008
5.602
5.640
5.482
5.583
324,644
-0.05(-0.94%)
Oct 01, 2008
5.492
5.660
5.439
5.636
463,274
+0.15(+2.71%)
Sep 30, 2008
5.520
5.607
5.266
5.487
424,652
+0.02(+0.44%)
Sep 29, 2008
5.506
5.636
5.463
5.463
396,140
-0.17(-2.98%)
Sep 26, 2008
5.535
5.645
5.535
5.631
0
+0.01(+0.17%)
Sep 25, 2008
5.554
5.636
5.511
5.621
200,128
+0.09(+1.65%)
Sep 24, 2008
5.453
5.588
5.381
5.530
437,621
+0.01(+0.26%)
Sep 23, 2008
5.583
5.731
5.463
5.516
373,387
-0.09(-1.54%)
Sep 22, 2008
5.573
5.722
5.276
5.602
545,289
-0.04(-0.68%)
Sep 19, 2008
6.417
6.585
5.477
5.640
0
-0.35(-5.92%)
Sep 18, 2008
5.832
6.106
5.660
5.995
1,040,091
+0.26(+4.52%)
Sep 17, 2008
5.736
5.981
5.612
5.736
516,393
-0.09(-1.48%)
Sep 16, 2008
5.401
5.823
5.372
5.823
338,416
+0.34(+6.12%)
Sep 15, 2008
5.588
5.818
5.420
5.487
231,492
-0.15(-2.72%)
Sep 12, 2008
5.559
5.645
5.401
5.640
245,224
+0.04(+0.68%)
Sep 11, 2008
5.568
5.631
5.463
5.602
201,844
-0.03(-0.60%)
Sep 10, 2008
5.650
5.895
5.520
5.636
251,358
+0.00(+0.09%)
Sep 09, 2008
5.775
6.043
5.616
5.631
401,430
-0.12(-2.17%)
Sep 08, 2008
5.511
5.794
5.367
5.755
311,215
+0.35(+6.48%)
Sep 05, 2008
5.511
5.511
5.266
5.405
0
-0.14(-2.51%)
Sep 04, 2008
5.626
5.636
5.353
5.544
430,563
-0.10(-1.70%)
Sep 03, 2008
5.276
5.660
5.170
5.640
416,350
+0.37(+7.01%)
Sep 02, 2008
5.449
5.458
5.204
5.271
323,156
-0.02(-0.45%)
Aug 29, 2008
5.261
5.338
5.223
5.295
0
+0.01(+0.27%)
Aug 28, 2008
5.458
5.482
5.266
5.281
246,191
-0.16(-3.00%)
Aug 27, 2008
5.391
5.554
5.367
5.444
351,088
+0.03(+0.62%)
Aug 26, 2008
5.252
5.439
5.199
5.410
455,956
+0.18(+3.49%)
Aug 25, 2008
5.218
5.367
5.161
5.228
199,586
-0.05(-0.91%)
Aug 22, 2008
5.204
5.329
5.137
5.276
0
+0.11(+2.04%)
Aug 21, 2008
5.223
5.348
5.166
5.170
241,467
-0.12(-2.18%)
Aug 20, 2008
5.161
5.434
5.161
5.285
244,588
+0.02(+0.46%)
Aug 19, 2008
5.228
5.295
5.146
5.261
230,176
-0.00(-0.09%)
Aug 18, 2008
5.281
5.377
5.223
5.266
196,763
+0.02(+0.46%)
Aug 15, 2008
5.295
5.396
5.180
5.242
0
+0.00(+0.00%)
Aug 14, 2008
5.367
5.420
5.190
5.242
494,011
-0.15(-2.84%)
Aug 13, 2008
5.425
5.492
5.295
5.396
347,091
-0.02(-0.44%)
Aug 12, 2008
5.276
5.501
5.276
5.420
598,946
+0.12(+2.36%)
Aug 11, 2008
5.065
5.300
4.998
5.295
577,852
+0.21(+4.15%)
Aug 08, 2008
4.892
5.223
4.892
5.084
399,503
+0.10(+1.92%)
Aug 07, 2008
4.911
5.031
4.878
4.988
658,987
+0.01(+0.19%)
Aug 06, 2008
5.127
5.190
4.847
4.978
647,327
-0.18(-3.53%)
Aug 05, 2008
4.868
5.170
4.777
5.161
844,576
-0.12(-2.18%)
Aug 04, 2008
5.439
5.439
5.204
5.276
501,986
-0.16(-3.00%)
Aug 01, 2008
5.482
5.755
5.348
5.439
374,219
-0.04(-0.70%)
Jul 31, 2008
5.415
5.674
5.410
5.477
279,976
-0.01(-0.17%)
Jul 30, 2008
5.463
5.573
5.266
5.487
309,806
+0.04(+0.70%)
Jul 29, 2008
5.449
5.554
5.329
5.449
249,168
+0.13(+2.53%)
Jul 28, 2008
5.621
5.621
5.247
5.314
245,384
-0.31(-5.54%)
Jul 25, 2008
5.420
5.669
5.372
5.626
416,615
+0.24(+4.36%)
Jul 24, 2008
5.343
5.511
5.276
5.391
699,446
+0.08(+1.44%)
Jul 23, 2008
5.185
5.477
5.175
5.314
592,326
+0.13(+2.59%)
Jul 22, 2008
5.190
5.290
5.060
5.180
660,678
+0.02(+0.47%)
Jul 21, 2008
5.746
5.890
5.137
5.156
1,051,539
-0.63(-10.94%)
Jul 18, 2008
5.693
5.943
5.060
5.789
1,203,970
+0.50(+9.53%)
Jul 17, 2008
5.300
5.338
5.228
5.285
1,167,097
+0.01(+0.18%)
Jul 16, 2008
5.017
5.333
4.978
5.276
736,387
+0.28(+5.57%)
Jul 15, 2008
5.012
5.151
4.859
4.998
805,662
-0.02(-0.48%)
Jul 14, 2008
5.036
5.103
4.940
5.022
560,780
-0.02(-0.38%)
Jul 11, 2008
4.969
5.050
4.849
5.041
583,588
+0.01(+0.19%)
Jul 10, 2008
4.835
5.098
4.763
5.031
774,592
+0.18(+3.76%)
Jul 09, 2008
4.974
4.978
4.763
4.849
612,998
-0.12(-2.32%)
Jul 08, 2008
4.835
5.055
4.667
4.964
1,098,017
-0.16(-3.18%)
Jul 07, 2008
4.993
5.209
4.945
5.127
592,539
+0.17(+3.38%)
Jul 04, 2008
4.796
4.988
4.724
4.959
368,662
+0.00(+0.00%)
Jul 03, 2008
4.796
4.988
4.724
4.959
368,662
+0.16(+3.40%)
Jul 02, 2008
4.916
4.950
4.791
4.796
510,130
-0.14(-2.91%)
Jul 01, 2008
4.753
4.993
4.743
4.940
571,099
+0.12(+2.59%)
Jun 30, 2008
4.849
4.902
4.772
4.815
816,809
-0.03(-0.59%)
Jun 27, 2008
4.811
4.959
4.796
4.844
1,161,899
+0.03(+0.70%)
Jun 26, 2008
4.748
4.839
4.696
4.811
743,572
+0.01(+0.30%)
Jun 25, 2008
4.676
4.911
4.676
4.796
770,387
+0.12(+2.56%)
Jun 24, 2008
4.676
4.772
4.628
4.676
477,337
-0.04(-0.91%)
Jun 23, 2008
4.734
4.772
4.604
4.719
600,797
+0.03(+0.72%)
Jun 20, 2008
4.508
4.758
4.508
4.686
559,911
+0.13(+2.95%)
Jun 19, 2008
4.508
4.556
4.465
4.552
303,313
+0.05(+1.07%)
Jun 18, 2008
4.508
4.532
4.441
4.504
483,826
-0.04(-0.95%)
Jun 17, 2008
4.374
4.571
4.336
4.547
200,257
+0.18(+4.06%)
Jun 16, 2008
4.283
4.427
4.254
4.369
316,761
+0.03(+0.77%)
Jun 13, 2008
4.427
4.427
4.283
4.336
329,315
-0.03(-0.66%)
Jun 12, 2008
4.321
4.446
4.317
4.365
333,287
+0.07(+1.56%)
Jun 11, 2008
4.389
4.398
4.278
4.297
331,139
-0.10(-2.18%)
Jun 10, 2008
4.384
4.437
4.374
4.393
302,932
-0.01(-0.22%)
Jun 09, 2008
4.465
4.542
4.389
4.403
320,875
-0.01(-0.22%)
Jun 06, 2008
4.537
4.537
4.381
4.413
255,628
-0.16(-3.56%)
Jun 05, 2008
4.662
4.662
4.537
4.576
491,728
-0.17(-3.64%)
Jun 04, 2008
4.854
4.916
4.676
4.748
708,332
-0.12(-2.37%)
Jun 03, 2008
4.796
4.873
4.710
4.863
373,366
+0.08(+1.60%)
Jun 02, 2008
5.012
5.012
4.672
4.787
404,860
-0.26(-5.13%)
May 30, 2008
5.098
5.108
4.931
5.046
261,628
-0.06(-1.13%)
May 29, 2008
4.969
5.127
4.931
5.103
382,263
+0.14(+2.80%)
May 28, 2008
4.931
4.993
4.907
4.964
382,071
+0.04(+0.88%)
May 27, 2008
4.796
4.940
4.767
4.921
293,831
+0.09(+1.89%)
May 26, 2008
4.753
4.873
4.676
4.830
0
+0.00(+0.00%)
May 23, 2008
4.753
4.873
4.676
4.830
211,149
+0.05(+1.00%)
May 22, 2008
4.719
4.796
4.719
4.782
228,285
+0.07(+1.42%)
May 21, 2008
4.504
4.830
4.504
4.715
347,114
+0.24(+5.25%)
May 20, 2008
4.542
4.556
4.379
4.480
242,465
-0.09(-1.99%)
May 19, 2008
4.719
4.796
4.547
4.571
273,125
-0.14(-2.95%)
May 16, 2008
4.729
4.772
4.590
4.710
392,823
-0.02(-0.51%)
May 15, 2008
4.571
4.796
4.465
4.734
239,959
+0.14(+3.13%)
May 14, 2008
4.648
4.772
4.585
4.590
214,391
-0.06(-1.34%)
May 13, 2008
4.619
4.724
4.508
4.652
254,362
+0.04(+0.94%)
May 12, 2008
4.225
4.662
4.192
4.609
345,853
+0.39(+9.20%)
May 09, 2008
4.230
4.331
4.201
4.221
87,568
-0.04(-1.01%)
May 08, 2008
4.403
4.422
4.254
4.264
196,838
-0.16(-3.58%)
May 07, 2008
4.715
4.715
4.374
4.422
270,483
-0.29(-6.21%)
May 06, 2008
4.561
4.892
4.561
4.715
401,909
+0.12(+2.61%)
May 05, 2008
4.566
4.691
4.537
4.595
248,924
+0.02(+0.52%)
May 02, 2008
4.585
4.681
4.427
4.571
449,603
+0.02(+0.53%)
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.