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
)
29.14
+0.34 (+1.18%)
Streaming Delayed Price
Updated: 9:34 AM EDT, May 21, 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, 2013
12.63
12.73
12.31
12.66
178,586
+0.02(+0.17%)
Apr 29, 2013
12.64
12.82
12.51
12.64
175,791
+0.01(+0.04%)
Apr 26, 2013
12.79
12.81
12.58
12.63
123,885
-0.18(-1.37%)
Apr 25, 2013
12.60
12.86
12.52
12.81
203,667
+0.20(+1.60%)
Apr 24, 2013
12.29
12.65
12.25
12.61
164,802
+0.35(+2.87%)
Apr 23, 2013
12.27
12.29
12.13
12.26
251,952
+0.03(+0.22%)
Apr 22, 2013
12.25
12.32
11.96
12.23
257,286
-0.01(-0.09%)
Apr 19, 2013
12.02
12.26
12.00
12.24
256,480
+0.29(+2.45%)
Apr 18, 2013
12.01
12.06
11.80
11.95
176,559
-0.04(-0.31%)
Apr 17, 2013
12.11
12.23
11.63
11.99
202,966
-0.19(-1.57%)
Apr 16, 2013
12.00
12.27
11.90
12.18
273,512
+0.36(+3.02%)
Apr 15, 2013
12.09
12.20
11.75
11.82
228,209
-0.36(-2.93%)
Apr 12, 2013
12.07
12.25
12.01
12.18
155,548
+0.00(+0.00%)
Apr 11, 2013
12.37
12.60
12.12
12.18
378,542
-0.10(-0.78%)
Apr 10, 2013
11.80
12.37
11.80
12.27
270,959
+0.51(+4.30%)
Apr 09, 2013
11.76
12.01
11.76
11.77
400,263
+0.06(+0.50%)
Apr 08, 2013
11.49
11.86
11.48
11.71
418,813
+0.29(+2.56%)
Apr 05, 2013
10.88
11.47
10.88
11.42
452,517
+0.38(+3.48%)
Apr 04, 2013
10.74
11.05
10.61
11.03
239,361
+0.32(+3.03%)
Apr 03, 2013
10.94
10.97
10.58
10.71
239,485
-0.23(-2.14%)
Apr 02, 2013
10.99
11.14
10.88
10.94
273,865
+0.04(+0.39%)
Apr 01, 2013
10.95
11.00
10.70
10.90
214,770
-0.05(-0.44%)
Mar 28, 2013
11.05
11.18
10.94
10.95
278,684
-0.02(-0.19%)
Mar 27, 2013
10.91
11.06
10.80
10.97
131,130
-0.01(-0.05%)
Mar 26, 2013
11.03
11.05
10.88
10.97
136,340
-0.04(-0.39%)
Mar 25, 2013
10.88
11.15
10.88
11.02
198,139
+0.20(+1.82%)
Mar 22, 2013
10.83
11.02
10.77
10.82
257,046
-0.02(-0.15%)
Mar 21, 2013
10.68
10.97
10.65
10.84
245,386
+0.13(+1.19%)
Mar 20, 2013
10.25
10.77
10.22
10.71
423,077
+0.47(+4.58%)
Mar 19, 2013
10.34
10.45
10.02
10.24
211,469
-0.10(-0.93%)
Mar 18, 2013
10.22
10.49
10.22
10.33
191,357
+0.02(+0.21%)
Mar 15, 2013
10.23
10.41
10.17
10.31
379,419
+0.09(+0.89%)
Mar 14, 2013
10.22
10.32
10.13
10.22
175,504
-0.03(-0.31%)
Mar 13, 2013
9.951
10.41
9.884
10.25
345,950
+0.34(+3.38%)
Mar 12, 2013
9.951
10.03
9.850
9.919
150,115
-0.02(-0.21%)
Mar 11, 2013
9.776
9.978
9.616
9.941
205,703
+0.08(+0.81%)
Mar 08, 2013
10.05
10.08
9.765
9.861
114,009
-0.11(-1.07%)
Mar 07, 2013
9.823
10.01
9.749
9.967
227,330
+0.12(+1.19%)
Mar 06, 2013
9.973
10.02
9.765
9.850
131,938
-0.07(-0.70%)
Mar 05, 2013
9.802
10.09
9.802
9.919
258,623
+0.16(+1.64%)
Mar 04, 2013
9.807
10.12
9.717
9.760
203,366
-0.09(-0.87%)
Mar 01, 2013
9.701
9.866
9.520
9.845
149,427
+0.07(+0.76%)
Feb 28, 2013
9.776
9.919
9.680
9.770
172,767
+0.14(+1.44%)
Feb 27, 2013
9.781
9.961
9.611
9.632
450,076
-0.15(-1.57%)
Feb 26, 2013
8.840
9.951
8.803
9.786
331,593
+0.95(+10.70%)
Feb 25, 2013
9.090
9.111
8.734
8.840
116,266
-0.24(-2.69%)
Feb 22, 2013
9.042
9.095
8.936
9.085
76,376
+0.10(+1.12%)
Feb 21, 2013
9.031
9.101
8.686
8.984
80,391
-0.07(-0.76%)
Feb 20, 2013
9.371
9.377
9.016
9.053
162,352
-0.35(-3.73%)
Feb 19, 2013
9.281
9.425
9.281
9.403
141,835
+0.14(+1.55%)
Feb 15, 2013
9.366
9.403
9.186
9.260
108,436
-0.07(-0.74%)
Feb 14, 2013
9.345
9.427
9.180
9.329
80,240
-0.05(-0.51%)
Feb 13, 2013
9.483
9.552
9.239
9.377
288,655
-0.09(-0.90%)
Feb 12, 2013
9.515
9.592
9.387
9.462
150,467
-0.03(-0.34%)
Feb 11, 2013
9.504
9.600
9.393
9.494
119,338
-0.14(-1.43%)
Feb 08, 2013
9.616
9.685
9.483
9.632
78,162
+0.01(+0.06%)
Feb 07, 2013
9.626
9.669
9.472
9.626
82,014
-0.04(-0.38%)
Feb 06, 2013
9.563
9.664
9.494
9.664
96,831
+0.15(+1.56%)
Feb 04, 2013
9.701
9.701
9.297
9.515
169,435
-0.12(-1.21%)
Feb 01, 2013
9.584
9.674
9.526
9.632
96,278
+0.07(+0.72%)
Jan 31, 2013
9.425
9.611
9.391
9.563
186,241
+0.14(+1.52%)
Jan 30, 2013
9.669
9.669
9.361
9.419
189,243
-0.27(-2.74%)
Jan 29, 2013
9.600
9.701
9.435
9.685
165,102
+0.09(+0.89%)
Jan 28, 2013
9.541
9.696
9.409
9.600
116,330
+0.03(+0.33%)
Jan 25, 2013
9.701
9.802
9.478
9.568
135,676
-0.07(-0.72%)
Jan 24, 2013
9.403
9.674
9.387
9.637
421,774
+0.27(+2.89%)
Jan 23, 2013
9.446
9.504
9.334
9.366
160,472
-0.04(-0.40%)
Jan 22, 2013
9.361
9.430
9.170
9.403
256,699
+0.02(+0.17%)
Jan 18, 2013
9.329
9.451
9.186
9.387
270,201
-0.03(-0.34%)
Jan 17, 2013
9.334
9.557
9.180
9.419
202,611
+0.12(+1.31%)
Jan 16, 2013
9.031
9.425
9.031
9.297
167,256
+0.23(+2.52%)
Jan 15, 2013
9.090
9.164
9.042
9.069
223,797
-0.11(-1.16%)
Jan 14, 2013
9.138
9.324
9.021
9.175
148,276
+0.00(+0.00%)
Jan 11, 2013
8.798
9.340
8.792
9.175
454,914
+0.41(+4.67%)
Jan 10, 2013
8.792
8.888
8.585
8.766
150,571
-0.01(-0.12%)
Jan 09, 2013
8.766
8.824
8.713
8.776
263,238
+0.06(+0.67%)
Jan 08, 2013
8.707
8.931
8.660
8.718
303,008
+0.01(+0.12%)
Jan 07, 2013
8.660
8.935
8.644
8.707
174,395
+0.06(+0.74%)
Jan 04, 2013
9.026
9.026
8.596
8.644
203,869
-0.32(-3.56%)
Jan 03, 2013
8.904
9.138
8.856
8.962
88,203
+0.10(+1.14%)
Jan 02, 2013
8.784
8.931
8.713
8.861
196,202
+0.20(+2.27%)
Dec 31, 2012
8.405
8.792
8.405
8.665
177,371
+0.24(+2.90%)
Dec 28, 2012
8.266
8.527
8.266
8.421
104,560
+0.13(+1.54%)
Dec 27, 2012
8.330
8.351
8.203
8.293
202,651
-0.04(-0.45%)
Dec 26, 2012
8.357
8.442
8.288
8.330
176,857
-0.02(-0.25%)
Dec 24, 2012
8.320
8.447
8.006
8.351
99,397
+0.01(+0.13%)
Dec 21, 2012
8.277
8.436
8.277
8.341
551,973
+0.00(+0.00%)
Dec 20, 2012
8.421
8.436
8.293
8.341
188,919
-0.08(-1.01%)
Dec 19, 2012
8.484
8.511
8.426
8.426
106,886
-0.06(-0.75%)
Dec 18, 2012
8.468
8.537
8.416
8.490
205,689
+0.02(+0.19%)
Dec 17, 2012
8.479
8.527
8.415
8.474
183,393
+0.08(+1.01%)
Dec 14, 2012
8.357
8.468
8.261
8.389
158,147
+0.03(+0.32%)
Dec 13, 2012
8.421
8.521
8.261
8.362
268,232
-0.09(-1.07%)
Dec 12, 2012
9.186
9.186
8.346
8.452
360,123
-0.72(-7.87%)
Dec 11, 2012
9.164
9.324
9.127
9.175
251,559
+0.10(+1.11%)
Dec 10, 2012
8.989
9.132
8.936
9.074
175,090
+0.08(+0.89%)
Dec 07, 2012
8.984
9.085
8.915
8.994
116,505
+0.05(+0.53%)
Dec 06, 2012
8.920
8.946
8.713
8.946
164,496
+0.01(+0.12%)
Dec 05, 2012
9.175
9.175
8.909
8.936
162,409
-0.18(-1.92%)
Dec 04, 2012
8.989
9.164
8.941
9.111
329,516
+0.21(+2.39%)
Nov 30, 2012
8.835
8.989
8.835
8.899
336,071
-0.08(-0.89%)
Nov 29, 2012
9.154
9.154
8.877
8.978
471,906
-0.10(-1.05%)
Nov 28, 2012
8.936
9.361
8.920
9.074
348,742
+0.05(+0.59%)
Nov 27, 2012
8.676
9.069
8.527
9.021
366,500
+0.41(+4.81%)
Nov 26, 2012
8.686
8.713
8.447
8.606
252,513
-0.12(-1.40%)
Nov 23, 2012
8.654
8.734
8.484
8.729
74,418
+0.12(+1.42%)
Nov 21, 2012
8.378
8.713
8.325
8.606
364,234
+0.28(+3.38%)
Nov 20, 2012
8.011
8.350
7.963
8.325
288,612
+0.30(+3.72%)
Nov 19, 2012
7.812
8.056
7.747
8.026
840,042
+0.31(+4.00%)
Nov 16, 2012
7.657
7.752
7.528
7.717
341,765
-0.03(-0.45%)
Nov 15, 2012
7.468
7.817
7.149
7.752
624,364
+0.16(+2.17%)
Nov 14, 2012
7.443
7.612
7.328
7.588
343,502
+0.18(+2.42%)
Nov 13, 2012
7.637
7.757
7.254
7.408
515,138
-0.25(-3.25%)
Nov 12, 2012
7.617
7.722
7.563
7.657
215,462
+0.09(+1.19%)
Nov 09, 2012
7.603
7.782
7.468
7.568
124,109
-0.09(-1.24%)
Nov 08, 2012
7.652
7.747
7.498
7.662
168,384
+0.02(+0.26%)
Nov 07, 2012
7.632
7.772
7.588
7.642
219,402
-0.09(-1.16%)
Nov 06, 2012
7.637
7.777
7.637
7.732
220,699
-0.04(-0.58%)
Nov 05, 2012
7.433
7.782
7.433
7.777
235,557
+0.28(+3.72%)
Nov 02, 2012
7.528
7.553
7.418
7.498
207,618
+0.02(+0.27%)
Nov 01, 2012
7.473
7.523
7.393
7.478
166,670
+0.00(+0.00%)
Oct 31, 2012
7.433
7.478
7.274
7.478
57,204
+0.03(+0.40%)
Oct 26, 2012
7.578
7.448
7.448
7.448
57,005
-0.11(-1.45%)
Oct 25, 2012
7.473
7.622
7.443
7.558
78,300
+0.09(+1.20%)
Oct 24, 2012
7.473
7.473
7.393
7.468
27,778
+0.00(+0.00%)
Oct 23, 2012
7.309
7.473
7.250
7.468
36,830
+0.02(+0.33%)
Oct 19, 2012
7.573
7.573
7.279
7.443
121,060
-0.21(-2.73%)
Oct 18, 2012
7.573
7.797
7.508
7.652
115,271
+0.09(+1.25%)
Oct 17, 2012
7.523
7.707
7.419
7.558
100,837
+0.07(+0.93%)
Oct 16, 2012
7.493
7.647
7.453
7.488
100,855
+0.06(+0.87%)
Oct 15, 2012
7.458
7.473
7.398
7.423
67,109
+0.01(+0.13%)
Oct 12, 2012
7.413
7.523
7.398
7.413
96,224
+0.00(+0.07%)
Oct 11, 2012
7.343
7.727
7.223
7.408
232,586
+0.19(+2.62%)
Oct 10, 2012
6.895
7.224
6.830
7.219
157,114
+0.35(+5.15%)
Oct 09, 2012
6.905
6.945
6.775
6.865
37,210
-0.01(-0.22%)
Oct 08, 2012
6.840
6.905
6.741
6.880
45,921
-0.05(-0.72%)
Oct 05, 2012
6.975
7.015
6.895
6.930
144,211
-0.03(-0.43%)
Oct 04, 2012
6.950
7.000
6.736
6.960
135,293
+0.07(+1.01%)
Oct 03, 2012
6.975
6.975
6.835
6.890
68,125
-0.08(-1.21%)
Oct 02, 2012
7.099
7.109
6.895
6.975
63,667
-0.09(-1.27%)
Oct 01, 2012
6.980
7.119
6.963
7.064
51,188
+0.15(+2.16%)
Sep 28, 2012
6.945
7.010
6.780
6.915
92,188
-0.07(-1.07%)
Sep 27, 2012
6.880
7.035
6.761
6.990
78,107
+0.15(+2.19%)
Sep 26, 2012
6.890
6.935
6.771
6.840
52,252
-0.01(-0.15%)
Sep 25, 2012
6.940
7.045
6.830
6.850
97,302
-0.02(-0.29%)
Sep 24, 2012
6.756
6.955
6.731
6.870
104,422
+0.11(+1.62%)
Sep 21, 2012
6.815
6.865
6.691
6.761
313,656
+0.07(+1.04%)
Sep 20, 2012
6.716
6.736
6.641
6.691
44,996
-0.08(-1.25%)
Sep 19, 2012
6.731
6.830
6.681
6.775
59,450
+0.08(+1.27%)
Sep 18, 2012
6.696
6.711
6.596
6.691
73,808
+0.03(+0.45%)
Sep 17, 2012
6.825
6.825
6.621
6.661
96,385
-0.18(-2.69%)
Sep 14, 2012
7.000
7.129
6.805
6.845
269,100
-0.15(-2.14%)
Sep 13, 2012
6.716
7.020
6.656
6.995
142,758
+0.27(+4.08%)
Sep 12, 2012
6.726
6.726
6.621
6.721
77,154
-0.00(-0.07%)
Sep 11, 2012
6.596
6.726
6.546
6.726
49,552
+0.11(+1.66%)
Sep 10, 2012
6.497
6.650
6.497
6.616
53,573
+0.09(+1.45%)
Sep 07, 2012
6.621
6.621
6.497
6.521
70,887
-0.06(-0.91%)
Sep 06, 2012
6.437
6.633
6.377
6.581
120,235
+0.22(+3.53%)
Sep 05, 2012
6.511
6.586
6.357
6.357
136,363
-0.11(-1.77%)
Sep 04, 2012
6.546
6.576
6.292
6.472
58,569
-0.04(-0.69%)
Aug 31, 2012
6.506
6.546
6.467
6.516
65,514
+0.06(+0.93%)
Aug 30, 2012
6.427
6.516
6.352
6.457
51,666
+0.00(+0.08%)
Aug 29, 2012
6.462
6.519
6.362
6.452
122,874
+0.12(+1.89%)
Aug 27, 2012
6.377
6.377
6.218
6.332
57,439
+0.00(+0.08%)
Aug 24, 2012
6.153
6.407
6.153
6.327
59,143
+0.15(+2.42%)
Aug 23, 2012
6.108
6.312
6.023
6.178
80,411
+0.06(+0.98%)
Aug 22, 2012
6.053
6.292
6.053
6.118
159,879
+0.08(+1.40%)
Aug 21, 2012
6.168
6.282
6.028
6.033
123,774
-0.10(-1.70%)
Aug 20, 2012
6.207
6.207
6.004
6.138
70,451
-0.07(-1.20%)
Aug 17, 2012
5.994
6.212
5.954
6.212
90,837
+0.19(+3.22%)
Aug 16, 2012
5.884
6.024
5.865
6.019
54,722
+0.14(+2.36%)
Aug 15, 2012
5.716
5.909
5.716
5.880
74,781
+0.12(+2.16%)
Aug 14, 2012
5.909
5.914
5.716
5.755
79,830
-0.10(-1.70%)
Aug 13, 2012
5.880
5.984
5.706
5.855
50,567
-0.01(-0.17%)
Aug 10, 2012
5.875
5.924
5.830
5.865
71,207
-0.01(-0.17%)
Aug 09, 2012
5.934
6.024
5.835
5.875
70,276
-0.06(-1.00%)
Aug 08, 2012
5.909
6.033
5.790
5.934
160,668
+0.00(+0.00%)
Aug 07, 2012
5.780
6.004
5.780
5.934
50,980
+0.19(+3.28%)
Aug 06, 2012
5.959
5.969
5.731
5.745
59,907
-0.22(-3.74%)
Aug 03, 2012
5.750
6.001
5.696
5.969
148,950
+0.36(+6.47%)
Aug 02, 2012
5.611
5.721
5.537
5.606
94,955
+0.26(+4.83%)
Aug 01, 2012
5.656
5.752
5.348
5.348
121,684
-0.25(-4.52%)
Jul 31, 2012
5.785
5.830
5.557
5.601
58,560
-0.18(-3.18%)
Jul 30, 2012
5.775
5.875
5.745
5.785
21,730
+0.00(+0.09%)
Jul 27, 2012
5.532
5.840
5.522
5.780
71,348
+0.30(+5.53%)
Jul 26, 2012
5.626
5.646
5.457
5.477
27,562
-0.05(-0.90%)
Jul 25, 2012
5.492
5.577
5.388
5.527
44,973
+0.09(+1.64%)
Jul 24, 2012
5.745
5.745
5.388
5.438
45,893
-0.25(-4.45%)
Jul 23, 2012
5.736
5.780
5.681
5.691
39,627
-0.16(-2.80%)
Jul 20, 2012
5.830
5.899
5.731
5.855
77,633
-0.00(-0.08%)
Jul 19, 2012
5.919
5.949
5.845
5.860
41,592
-0.05(-0.92%)
Jul 18, 2012
5.919
5.944
5.855
5.914
60,846
+0.00(+0.08%)
Jul 17, 2012
5.914
5.959
5.850
5.909
38,014
+0.03(+0.59%)
Jul 16, 2012
5.959
5.959
5.850
5.875
47,577
-0.10(-1.74%)
Jul 13, 2012
5.989
6.026
5.865
5.979
66,192
+0.04(+0.67%)
Jul 12, 2012
5.875
6.009
5.842
5.939
113,733
+0.04(+0.67%)
Jul 11, 2012
5.959
6.019
5.855
5.899
73,339
-0.07(-1.25%)
Jul 10, 2012
6.108
6.153
5.875
5.974
69,157
-0.10(-1.64%)
Jul 09, 2012
5.939
6.197
5.932
6.073
181,684
+0.12(+2.09%)
Jul 06, 2012
5.909
5.984
5.835
5.949
47,301
-0.00(-0.08%)
Jul 05, 2012
5.959
5.969
5.870
5.954
74,497
-0.00(-0.08%)
Jul 03, 2012
5.795
5.974
5.775
5.959
69,702
+0.09(+1.61%)
Jul 02, 2012
5.606
5.875
5.547
5.865
70,625
+0.32(+5.73%)
Jun 29, 2012
5.482
5.691
5.473
5.547
157,873
+0.20(+3.81%)
Jun 28, 2012
5.611
5.681
5.249
5.343
56,548
-0.34(-5.94%)
Jun 27, 2012
5.676
5.785
5.596
5.681
95,330
+0.05(+0.97%)
Jun 26, 2012
5.512
5.671
5.457
5.626
40,428
+0.15(+2.72%)
Jun 25, 2012
5.457
5.621
5.368
5.477
41,900
-0.06(-1.08%)
Jun 22, 2012
5.502
5.577
5.487
5.537
238,896
+0.08(+1.55%)
Jun 21, 2012
5.557
5.557
5.408
5.452
146,290
-0.09(-1.70%)
Jun 20, 2012
5.825
5.825
5.462
5.547
61,981
-0.30(-5.18%)
Jun 19, 2012
5.596
5.884
5.532
5.850
85,649
+0.29(+5.27%)
Jun 18, 2012
5.582
5.639
5.482
5.557
79,529
-0.10(-1.76%)
Jun 15, 2012
5.363
5.661
5.259
5.656
153,481
+0.27(+4.98%)
Jun 14, 2012
5.313
5.512
5.214
5.388
86,831
+0.14(+2.65%)
Jun 13, 2012
5.452
5.519
5.189
5.249
92,744
-0.19(-3.47%)
Jun 12, 2012
5.194
5.451
5.194
5.438
78,772
+0.24(+4.68%)
Jun 11, 2012
5.502
5.502
5.159
5.194
87,341
-0.26(-4.74%)
Jun 08, 2012
5.467
5.532
5.368
5.452
124,004
-0.03(-0.63%)
Jun 07, 2012
5.666
5.666
5.477
5.487
93,066
-0.08(-1.52%)
Jun 06, 2012
5.775
5.775
5.487
5.572
111,391
-0.18(-3.19%)
Jun 05, 2012
5.770
5.835
5.626
5.755
50,779
-0.07(-1.28%)
Jun 04, 2012
5.805
5.870
5.686
5.830
65,087
+0.02(+0.43%)
Jun 01, 2012
5.899
6.053
5.671
5.805
135,575
-0.22(-3.71%)
May 31, 2012
6.019
6.207
5.984
6.028
245,177
+0.00(+0.08%)
May 30, 2012
5.904
6.073
5.850
6.024
91,161
+0.05(+0.83%)
May 29, 2012
6.009
6.028
5.840
5.974
61,579
+0.02(+0.42%)
May 25, 2012
5.969
6.008
5.900
5.949
65,625
-0.00(-0.08%)
May 24, 2012
5.870
6.018
5.855
5.954
41,402
+0.10(+1.69%)
May 23, 2012
5.840
5.944
5.806
5.855
56,792
-0.06(-1.09%)
May 22, 2012
6.078
6.098
5.833
5.919
95,694
-0.18(-3.00%)
May 21, 2012
5.939
6.147
5.939
6.102
79,130
+0.16(+2.66%)
May 18, 2012
6.063
6.122
5.875
5.944
90,851
-0.12(-2.04%)
May 17, 2012
6.048
6.167
5.964
6.068
83,804
+0.01(+0.16%)
May 16, 2012
5.900
6.261
5.900
6.058
67,411
+0.20(+3.47%)
May 15, 2012
5.904
5.959
5.820
5.855
54,545
-0.06(-1.09%)
May 14, 2012
5.731
5.929
5.731
5.919
80,155
+0.09(+1.61%)
May 11, 2012
5.810
5.870
5.791
5.825
67,225
-0.03(-0.59%)
May 10, 2012
5.895
5.929
5.820
5.860
22,918
-0.00(-0.08%)
May 09, 2012
5.885
5.979
5.850
5.865
37,916
-0.09(-1.50%)
May 08, 2012
5.934
6.043
5.875
5.954
62,972
-0.02(-0.33%)
May 07, 2012
5.944
6.038
5.840
5.974
58,257
+0.03(+0.58%)
May 04, 2012
5.924
6.093
5.761
5.939
96,628
-0.02(-0.41%)
May 03, 2012
6.033
6.112
5.845
5.964
97,105
-0.05(-0.90%)
May 02, 2012
5.865
6.033
5.830
6.018
50,617
+0.14(+2.44%)
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.