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 (%)
Nov 29, 2002
6.408
6.508
6.235
6.235
141,778
-0.17(-2.62%)
Nov 27, 2002
6.384
6.715
6.269
6.403
247,486
+0.03(+0.53%)
Nov 26, 2002
6.408
6.446
6.235
6.369
247,903
-0.04(-0.60%)
Nov 25, 2002
6.379
6.408
6.211
6.408
278,135
-0.12(-1.76%)
Nov 22, 2002
6.355
6.595
6.355
6.523
201,199
+0.26(+4.21%)
Nov 21, 2002
6.384
6.427
6.254
6.259
197,238
-0.17(-2.68%)
Nov 20, 2002
6.053
6.446
6.043
6.432
158,666
+0.43(+7.11%)
Nov 19, 2002
6.000
6.091
5.990
6.005
132,604
+0.00(+0.00%)
Nov 18, 2002
5.938
6.091
5.923
6.005
131,561
+0.10(+1.71%)
Nov 15, 2002
5.995
6.014
5.875
5.904
72,348
-0.14(-2.30%)
Nov 14, 2002
5.540
6.091
5.540
6.043
146,156
+0.53(+9.57%)
Nov 13, 2002
5.420
5.516
5.175
5.516
327,132
+0.00(+0.09%)
Nov 12, 2002
4.988
5.516
4.988
5.511
222,466
+0.33(+6.39%)
Nov 11, 2002
5.684
5.684
5.132
5.180
437,635
-0.55(-9.62%)
Nov 08, 2002
5.751
5.851
5.660
5.731
117,384
-0.02(-0.33%)
Nov 07, 2002
6.077
6.077
5.746
5.751
244,567
-0.47(-7.56%)
Nov 06, 2002
6.019
6.355
6.019
6.221
285,224
+0.20(+3.35%)
Nov 05, 2002
6.082
6.096
5.851
6.019
285,641
-0.16(-2.56%)
Nov 04, 2002
6.139
6.273
6.120
6.178
193,068
-0.01(-0.15%)
Nov 01, 2002
6.149
6.187
6.082
6.187
100,078
+0.03(+0.47%)
Oct 31, 2002
5.986
6.187
5.875
6.158
361,951
+0.22(+3.72%)
Oct 30, 2002
6.187
6.187
5.851
5.938
23,685,298
-0.25(-4.03%)
Oct 29, 2002
5.923
6.283
5.923
6.187
204,744
+0.30(+5.05%)
Oct 28, 2002
6.427
6.427
5.755
5.890
337,140
-0.68(-10.37%)
Oct 25, 2002
5.640
6.576
5.640
6.571
183,477
+0.94(+16.60%)
Oct 24, 2002
5.851
5.899
5.612
5.636
237,478
-0.12(-2.00%)
Oct 23, 2002
5.295
5.755
5.295
5.751
120,302
+0.46(+8.61%)
Oct 22, 2002
5.616
5.616
5.271
5.295
70,889
-0.32(-5.72%)
Oct 21, 2002
5.290
5.684
5.285
5.616
124,472
+0.34(+6.45%)
Oct 18, 2002
5.453
5.453
5.199
5.276
172,635
-0.18(-3.25%)
Oct 17, 2002
4.916
5.453
4.916
5.453
224,343
+0.59(+12.02%)
Oct 16, 2002
4.940
5.084
4.854
4.868
106,750
-0.12(-2.40%)
Oct 15, 2002
4.796
5.194
4.796
4.988
418,662
+0.23(+4.73%)
Oct 14, 2002
4.830
4.839
4.715
4.763
74,225
-0.08(-1.68%)
Oct 11, 2002
4.844
4.978
4.844
4.844
418,245
+0.03(+0.70%)
Oct 10, 2002
4.686
4.863
4.686
4.811
295,857
+0.22(+4.81%)
Oct 09, 2002
4.796
4.883
4.508
4.590
265,625
-0.40(-7.98%)
Oct 08, 2002
5.002
5.113
4.964
4.988
258,953
+0.03(+0.68%)
Oct 07, 2002
5.372
5.372
4.883
4.955
149,075
-0.39(-7.35%)
Oct 04, 2002
5.472
5.482
5.228
5.348
123,430
-0.12(-2.19%)
Oct 03, 2002
5.698
5.698
5.396
5.468
105,082
-0.23(-4.04%)
Oct 02, 2002
5.923
5.923
5.688
5.698
938,238
-0.21(-3.57%)
Oct 01, 2002
5.986
5.986
5.779
5.909
115,716
-0.09(-1.44%)
Sep 30, 2002
5.789
5.995
5.760
5.995
183,894
+0.16(+2.71%)
Sep 27, 2002
6.178
6.178
5.837
5.837
136,774
-0.34(-5.51%)
Sep 26, 2002
6.019
6.178
6.010
6.178
131,353
+0.16(+2.63%)
Sep 25, 2002
5.875
6.029
5.823
6.019
160,959
+0.17(+2.87%)
Sep 24, 2002
6.067
6.192
5.842
5.851
39,614
-0.22(-3.56%)
Sep 23, 2002
6.235
6.283
5.986
6.067
160,334
-0.08(-1.33%)
Sep 20, 2002
6.005
6.240
5.851
6.149
217,462
+0.10(+1.58%)
Sep 19, 2002
6.235
6.259
6.000
6.053
219,964
-0.23(-3.66%)
Sep 18, 2002
6.264
6.331
6.091
6.283
109,044
+0.02(+0.38%)
Sep 17, 2002
6.590
6.600
6.259
6.259
87,568
-0.32(-4.81%)
Sep 16, 2002
6.451
6.590
6.451
6.576
62,549
+0.12(+1.78%)
Sep 13, 2002
6.259
6.523
6.235
6.461
88,402
+0.18(+2.90%)
Sep 12, 2002
6.571
6.576
6.211
6.278
266,668
-0.29(-4.45%)
Sep 11, 2002
6.624
6.691
6.542
6.571
77,561
-0.00(-0.07%)
Sep 10, 2002
6.734
6.801
6.432
6.576
143,446
-0.15(-2.21%)
Sep 09, 2002
6.374
6.955
6.355
6.724
220,590
+0.34(+5.33%)
Sep 06, 2002
6.283
6.585
6.163
6.384
236,435
-0.12(-1.84%)
Sep 05, 2002
6.163
6.643
6.125
6.504
291,687
+0.32(+5.12%)
Sep 04, 2002
6.077
6.187
5.971
6.187
147,407
+0.12(+1.98%)
Sep 03, 2002
6.235
6.235
5.995
6.067
174,095
-0.12(-1.94%)
Aug 30, 2002
5.995
6.321
5.995
6.187
545,429
+0.19(+3.20%)
Aug 29, 2002
6.091
6.091
5.890
5.995
323,379
-0.14(-2.34%)
Aug 28, 2002
6.393
6.398
5.947
6.139
367,997
-0.26(-4.12%)
Aug 27, 2002
6.461
6.523
6.379
6.403
221,215
-0.06(-0.89%)
Aug 26, 2002
6.437
6.499
6.350
6.461
96,534
+0.06(+0.90%)
Aug 23, 2002
6.523
6.523
6.398
6.403
102,372
-0.14(-2.13%)
Aug 22, 2002
6.552
6.571
6.475
6.542
210,373
-0.00(-0.07%)
Aug 21, 2002
6.811
6.811
6.547
6.547
327,132
-0.23(-3.33%)
Aug 20, 2002
6.451
6.820
6.437
6.772
102,997
+0.56(+9.03%)
Aug 16, 2002
6.187
6.235
6.163
6.211
54,834
+0.00(+0.00%)
Aug 15, 2002
6.389
6.389
6.211
6.211
112,171
-0.17(-2.63%)
Aug 14, 2002
6.192
6.403
6.144
6.379
88,819
+0.19(+3.10%)
Aug 13, 2002
6.000
6.355
5.971
6.187
176,388
+0.22(+3.61%)
Aug 12, 2002
5.794
5.995
5.755
5.971
205,786
+0.36(+6.50%)
Aug 07, 2002
5.755
5.779
5.516
5.607
106,959
-0.15(-2.58%)
Aug 06, 2002
5.736
5.827
5.660
5.755
116,550
+0.04(+0.67%)
Aug 05, 2002
5.755
5.760
5.708
5.717
81,730
-0.03(-0.58%)
Aug 02, 2002
6.134
6.134
5.588
5.751
81,105
-0.43(-6.98%)
Aug 01, 2002
6.264
6.264
6.101
6.182
181,809
-0.12(-1.98%)
Jul 31, 2002
6.494
6.494
6.235
6.307
223,300
-0.20(-3.10%)
Jul 30, 2002
6.427
6.532
6.427
6.508
131,770
+0.13(+2.03%)
Jul 29, 2002
6.091
6.379
6.019
6.379
225,385
+0.22(+3.50%)
Jul 26, 2002
5.995
6.307
5.971
6.163
282,305
+0.36(+6.20%)
Jul 25, 2002
5.746
6.077
5.746
5.803
321,085
+0.07(+1.26%)
Jul 24, 2002
5.727
5.803
5.439
5.731
692,419
+0.17(+3.02%)
Jul 23, 2002
5.875
5.899
5.449
5.564
165,755
-0.36(-6.07%)
Jul 22, 2002
6.048
6.101
5.847
5.923
171,384
-0.12(-1.98%)
Jul 19, 2002
6.408
6.465
5.947
6.043
142,195
-0.46(-7.01%)
Jul 17, 2002
6.609
6.883
6.273
6.499
312,537
-0.82(-11.15%)
Jul 12, 2002
7.655
7.684
7.281
7.314
1,230,134
-0.39(-5.04%)
Jul 11, 2002
8.082
8.082
7.640
7.703
394,268
-0.40(-4.97%)
Jul 10, 2002
8.609
8.609
7.981
8.106
510,193
-0.52(-6.01%)
Jul 09, 2002
8.801
8.801
8.624
8.624
112,171
-0.18(-2.02%)
Jul 08, 2002
8.998
8.998
8.801
8.801
89,236
-0.19(-2.13%)
Jul 05, 2002
8.739
9.003
8.739
8.993
58,379
+0.29(+3.31%)
Jul 04, 2002
8.657
8.729
8.499
8.705
166,380
+0.00(+0.00%)
Jul 03, 2002
8.657
8.729
8.499
8.705
166,380
+0.03(+0.33%)
Jul 02, 2002
8.993
8.998
8.609
8.676
372,584
-0.34(-3.78%)
Jul 01, 2002
9.473
9.473
9.007
9.017
180,975
-0.46(-4.81%)
Jun 28, 2002
9.233
9.473
9.185
9.473
363,827
+0.22(+2.33%)
Jun 27, 2002
9.065
9.257
8.950
9.257
135,523
+0.22(+2.44%)
Jun 26, 2002
9.070
9.074
8.959
9.036
221,424
-0.06(-0.63%)
Jun 25, 2002
9.300
9.329
9.041
9.094
253,741
-0.02(-0.21%)
Jun 21, 2002
8.945
9.137
8.945
9.113
148,033
+0.07(+0.80%)
Jun 20, 2002
9.094
9.228
9.041
9.041
71,514
-0.05(-0.53%)
Jun 19, 2002
9.065
9.132
9.041
9.089
330,051
+0.00(+0.00%)
Jun 18, 2002
9.065
9.137
9.055
9.089
323,587
-0.02(-0.26%)
Jun 17, 2002
9.089
9.185
9.070
9.113
150,118
+0.05(+0.53%)
Jun 14, 2002
9.041
9.103
8.873
9.065
409,488
-0.12(-1.31%)
Jun 12, 2002
8.345
9.185
8.345
9.185
3,157,692
+1.19(+14.95%)
Jun 11, 2002
8.096
8.250
7.842
7.991
113,005
-0.06(-0.72%)
Jun 10, 2002
8.202
8.297
8.029
8.048
90,279
-0.10(-1.24%)
Jun 07, 2002
8.144
8.202
8.000
8.149
104,248
-0.03(-0.35%)
Jun 06, 2002
8.240
8.283
8.062
8.178
187,439
-0.06(-0.76%)
Jun 05, 2002
8.432
8.537
8.221
8.240
162,627
-0.50(-5.76%)
May 31, 2002
8.657
8.820
8.643
8.744
106,959
+0.40(+4.77%)
May 28, 2002
8.441
8.561
8.182
8.345
209,122
+0.05(+0.58%)
May 27, 2002
8.465
8.609
8.297
8.297
120,719
+0.00(+0.00%)
May 24, 2002
8.465
8.609
8.297
8.297
120,719
-0.17(-1.98%)
May 23, 2002
8.633
8.657
8.273
8.465
118,634
-0.14(-1.67%)
May 22, 2002
8.715
8.744
8.609
8.609
95,700
-0.09(-0.99%)
May 21, 2002
8.696
8.753
8.681
8.696
99,244
+0.01(+0.17%)
May 20, 2002
8.652
8.849
8.652
8.681
155,747
+0.02(+0.28%)
May 17, 2002
8.561
8.729
8.561
8.657
91,947
+0.10(+1.18%)
May 16, 2002
8.619
8.624
8.513
8.556
145,531
-0.07(-0.83%)
May 15, 2002
8.624
8.681
8.489
8.628
76,518
-0.00(-0.06%)
May 14, 2002
8.633
8.705
8.499
8.633
129,059
-0.02(-0.28%)
May 13, 2002
8.480
8.715
8.465
8.657
63,591
+0.17(+1.98%)
May 10, 2002
8.839
8.844
8.403
8.489
95,491
-0.36(-4.06%)
May 09, 2002
9.113
9.185
8.849
8.849
253,324
-0.24(-2.64%)
May 08, 2002
9.228
9.295
9.036
9.089
69,638
-0.12(-1.25%)
May 07, 2002
9.089
9.257
9.089
9.204
78,395
+0.13(+1.48%)
May 06, 2002
9.074
9.199
9.065
9.070
80,896
-0.04(-0.47%)
May 03, 2002
9.199
9.199
9.055
9.113
81,313
-0.09(-0.94%)
May 02, 2002
9.161
9.329
9.113
9.199
69,846
+0.05(+0.52%)
May 01, 2002
9.065
9.233
9.055
9.151
216,420
+0.09(+0.95%)
Apr 30, 2002
8.935
9.065
8.696
9.065
5,087,335
+0.09(+0.96%)
Apr 29, 2002
8.950
9.017
8.897
8.979
169,508
+0.06(+0.65%)
Apr 26, 2002
8.849
8.940
8.849
8.921
36,904
+0.04(+0.43%)
Apr 25, 2002
8.849
8.964
8.801
8.883
187,856
+0.03(+0.38%)
Apr 24, 2002
9.209
9.305
8.801
8.849
520,409
-0.34(-3.71%)
Apr 23, 2002
9.209
9.281
9.175
9.190
179,516
+0.03(+0.31%)
Apr 22, 2002
9.137
9.218
9.132
9.161
411,156
+0.02(+0.21%)
Apr 19, 2002
9.353
9.362
9.142
9.142
159,083
-0.21(-2.26%)
Apr 18, 2002
9.401
9.401
9.247
9.353
183,060
-0.01(-0.10%)
Apr 17, 2002
9.257
9.377
9.185
9.362
101,538
+0.13(+1.40%)
Apr 16, 2002
9.194
9.233
9.113
9.233
115,924
+0.04(+0.42%)
Apr 15, 2002
9.185
9.271
8.969
9.194
172,635
+0.01(+0.10%)
Apr 12, 2002
8.969
9.185
8.969
9.185
147,824
+0.25(+2.85%)
Apr 11, 2002
8.969
9.074
8.902
8.931
85,692
-0.04(-0.43%)
Apr 10, 2002
9.281
9.353
8.921
8.969
531,251
-0.13(-1.48%)
Apr 09, 2002
9.113
9.199
9.055
9.103
191,192
+0.13(+1.50%)
Apr 08, 2002
8.624
8.979
8.609
8.969
105,082
+0.36(+4.18%)
Apr 05, 2002
8.523
8.753
8.523
8.609
101,329
+0.08(+0.96%)
Apr 04, 2002
8.369
8.528
8.369
8.528
114,465
+0.18(+2.18%)
Apr 03, 2002
8.398
8.413
8.312
8.345
105,082
-0.05(-0.57%)
Apr 02, 2002
8.273
8.441
8.226
8.393
282,930
+0.07(+0.86%)
Apr 01, 2002
8.254
8.345
8.091
8.321
372,376
+0.07(+0.81%)
Mar 29, 2002
8.216
8.465
8.216
8.254
408,446
+0.00(+0.00%)
Mar 28, 2002
8.216
8.465
8.216
8.254
408,446
+0.06(+0.70%)
Mar 27, 2002
8.293
8.297
8.106
8.197
606,310
-0.10(-1.21%)
Mar 26, 2002
8.154
8.566
8.154
8.297
345,271
+0.14(+1.70%)
Mar 25, 2002
8.609
8.609
8.010
8.158
723,277
-0.50(-5.76%)
Mar 22, 2002
8.633
8.681
8.532
8.657
309,201
+0.02(+0.28%)
Mar 21, 2002
9.305
9.305
8.595
8.633
303,780
-0.62(-6.74%)
Mar 20, 2002
9.161
9.305
9.103
9.257
69,221
+0.13(+1.47%)
Mar 19, 2002
9.290
9.305
9.108
9.122
88,611
-0.16(-1.71%)
Mar 18, 2002
9.305
9.338
9.271
9.281
54,834
-0.02(-0.26%)
Mar 15, 2002
9.113
9.401
9.089
9.305
244,567
-0.13(-1.37%)
Mar 14, 2002
9.588
9.588
9.429
9.434
76,310
-0.14(-1.50%)
Mar 13, 2002
9.664
9.688
9.568
9.578
312,329
-0.08(-0.84%)
Mar 12, 2002
9.885
9.885
9.568
9.660
181,601
-0.27(-2.75%)
Mar 11, 2002
9.640
9.933
9.592
9.933
158,249
+0.27(+2.78%)
Mar 08, 2002
9.381
9.664
9.300
9.664
180,767
+0.29(+3.07%)
Mar 07, 2002
9.396
9.453
9.353
9.377
154,288
+0.03(+0.31%)
Mar 06, 2002
9.640
9.823
9.290
9.348
178,890
-0.29(-3.03%)
Mar 05, 2002
10.00
10.00
9.640
9.640
125,098
-0.41(-4.10%)
Mar 04, 2002
9.688
10.29
9.616
10.05
155,956
+0.41(+4.28%)
Mar 01, 2002
9.429
9.712
9.410
9.640
48,996
+0.19(+1.98%)
Feb 28, 2002
9.568
9.592
9.449
9.453
184,728
-0.12(-1.20%)
Feb 27, 2002
9.401
9.568
9.295
9.568
304,614
+0.22(+2.31%)
Feb 26, 2002
9.218
9.401
9.161
9.353
68,387
+0.18(+1.99%)
Feb 25, 2002
8.993
9.242
8.993
9.170
180,350
+0.21(+2.30%)
Feb 22, 2002
8.964
8.969
8.777
8.964
73,391
+0.00(+0.05%)
Feb 21, 2002
9.065
9.065
8.729
8.959
286,475
-0.15(-1.68%)
Feb 20, 2002
8.753
9.113
8.753
9.113
121,136
+0.38(+4.40%)
Feb 19, 2002
8.787
8.844
8.691
8.729
146,782
-0.01(-0.11%)
Feb 18, 2002
8.753
8.878
8.657
8.739
354,445
+0.00(+0.00%)
Feb 15, 2002
8.753
8.878
8.657
8.739
139,484
+0.01(+0.11%)
Feb 14, 2002
8.873
9.137
8.681
8.729
334,012
-0.10(-1.14%)
Feb 13, 2002
8.633
8.849
8.633
8.830
190,358
+0.22(+2.56%)
Feb 12, 2002
8.547
8.609
8.532
8.609
322,545
+0.05(+0.56%)
Feb 11, 2002
8.470
8.561
8.297
8.561
335,889
+0.10(+1.19%)
Feb 08, 2002
8.633
8.633
8.441
8.461
772,274
+0.22(+2.62%)
Feb 07, 2002
8.413
8.465
8.240
8.245
558,355
-0.19(-2.27%)
Feb 06, 2002
8.475
8.494
8.365
8.437
51,498
-0.04(-0.45%)
Feb 05, 2002
8.441
8.552
8.441
8.475
411,156
+0.03(+0.40%)
Feb 04, 2002
8.345
8.489
8.250
8.441
164,921
+0.10(+1.15%)
Feb 01, 2002
8.432
8.595
8.345
8.345
4,357,594
-0.13(-1.58%)
Jan 31, 2002
8.206
8.480
8.178
8.480
299,610
+0.27(+3.33%)
Jan 30, 2002
8.019
8.211
8.019
8.206
7,401,655
+0.15(+1.85%)
Jan 29, 2002
8.154
8.154
8.058
8.058
26,270
-0.10(-1.18%)
Jan 28, 2002
7.842
8.202
7.842
8.154
165,338
+0.27(+3.47%)
Jan 25, 2002
8.072
8.072
7.880
7.880
23,560
-0.20(-2.49%)
Jan 24, 2002
8.010
8.106
7.986
8.082
16,679
+0.05(+0.60%)
Jan 23, 2002
7.760
8.072
7.760
8.034
51,290
+0.29(+3.72%)
Jan 22, 2002
7.952
7.967
7.746
7.746
93,615
-0.23(-2.89%)
Jan 21, 2002
7.789
8.130
7.789
7.976
52,958
+0.00(+0.00%)
Jan 18, 2002
7.789
8.130
7.789
7.976
52,958
+0.19(+2.40%)
Jan 17, 2002
7.818
7.818
7.746
7.789
32,942
-0.00(-0.06%)
Jan 16, 2002
7.842
7.866
7.732
7.794
68,595
-0.06(-0.79%)
Jan 15, 2002
8.058
8.058
7.794
7.856
104,457
-0.20(-2.50%)
Jan 14, 2002
8.278
8.278
8.058
8.058
35,444
-0.22(-2.61%)
Jan 11, 2002
8.297
8.384
8.273
8.273
57,545
+0.01(+0.12%)
Jan 10, 2002
8.417
8.441
8.149
8.264
187,647
+0.35(+4.42%)
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.