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 )

28.23 -0.68 (-2.33%)
Streaming Delayed Price Updated: 12:27 PM EDT, May 10, 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, 2020 22.45 22.46 21.36 21.52 310,521 -0.79(-3.54%)
Nov 27, 2020 22.29 22.36 21.60 22.31 129,931 +0.17(+0.75%)
Nov 25, 2020 22.61 22.64 21.97 22.14 204,069 -0.70(-3.05%)
Nov 24, 2020 23.25 23.25 22.02 22.84 318,470 +0.06(+0.28%)
Nov 23, 2020 22.25 22.98 21.10 22.77 593,241 +0.75(+3.41%)
Nov 20, 2020 22.35 22.75 21.60 22.02 253,537 -0.55(-2.42%)
Nov 19, 2020 23.10 23.15 21.69 22.57 334,969 +0.32(+1.42%)
Nov 18, 2020 22.30 23.07 22.22 22.25 246,344 +0.01(+0.07%)
Nov 17, 2020 22.11 22.68 21.65 22.24 279,505 +0.12(+0.53%)
Nov 16, 2020 21.79 22.55 21.78 22.12 369,688 +0.68(+3.18%)
Nov 13, 2020 21.11 21.61 20.81 21.44 209,847 +0.39(+1.85%)
Nov 12, 2020 21.23 22.08 20.66 21.05 383,029 -0.30(-1.41%)
Nov 11, 2020 20.09 21.42 19.85 21.35 325,584 +1.42(+7.14%)
Nov 10, 2020 19.21 20.12 19.00 19.93 238,325 +1.09(+5.80%)
Nov 09, 2020 20.06 20.45 18.81 18.83 393,091 -0.54(-2.80%)
Nov 06, 2020 19.20 19.54 18.44 19.38 250,481 +0.15(+0.76%)
Nov 05, 2020 18.34 19.31 18.34 19.23 137,081 +0.95(+5.17%)
Nov 04, 2020 18.72 18.76 18.09 18.28 124,946 -0.78(-4.08%)
Nov 03, 2020 19.52 19.56 18.75 19.06 176,251 -0.01(-0.08%)
Nov 02, 2020 18.53 19.52 18.53 19.08 281,425 +0.73(+3.96%)
Oct 30, 2020 18.44 19.43 18.24 18.35 286,205 -0.21(-1.11%)
Oct 29, 2020 18.63 18.93 17.89 18.55 322,224 +1.21(+6.98%)
Oct 28, 2020 16.93 17.63 16.74 17.34 206,863 +0.11(+0.64%)
Oct 27, 2020 17.01 17.34 16.92 17.23 139,875 +0.08(+0.47%)
Oct 26, 2020 17.13 17.26 16.76 17.15 147,773 -0.26(-1.47%)
Oct 23, 2020 17.38 17.54 16.99 17.41 101,856 +0.21(+1.19%)
Oct 22, 2020 16.70 17.28 16.31 17.21 122,075 +0.65(+3.94%)
Oct 21, 2020 17.37 17.42 16.49 16.55 153,337 -0.85(-4.89%)
Oct 20, 2020 18.38 18.38 17.19 17.40 132,530 -0.79(-4.35%)
Oct 19, 2020 18.53 18.74 18.16 18.20 113,823 -0.34(-1.86%)
Oct 16, 2020 18.50 18.93 18.50 18.54 104,992 -0.01(-0.04%)
Oct 15, 2020 17.95 18.67 17.95 18.55 95,200 +0.37(+2.02%)
Oct 14, 2020 18.33 18.44 18.02 18.18 85,199 -0.12(-0.68%)
Oct 13, 2020 18.10 18.39 17.43 18.31 118,705 +0.20(+1.09%)
Oct 12, 2020 17.70 18.33 17.51 18.11 163,171 +0.49(+2.79%)
Oct 09, 2020 17.73 18.16 17.61 17.62 203,166 -0.04(-0.25%)
Oct 08, 2020 17.93 18.03 17.08 17.66 261,279 +0.23(+1.30%)
Oct 07, 2020 16.38 17.49 16.35 17.43 395,396 +1.24(+7.65%)
Oct 06, 2020 16.61 16.77 16.19 16.19 121,739 -0.25(-1.52%)
Oct 05, 2020 16.05 16.50 15.84 16.44 116,880 +0.46(+2.89%)
Oct 02, 2020 15.29 16.13 15.25 15.98 131,444 +0.36(+2.30%)
Oct 01, 2020 15.53 15.69 15.23 15.62 114,761 +0.26(+1.72%)
Sep 30, 2020 15.11 15.63 15.11 15.36 129,347 +0.20(+1.31%)
Sep 29, 2020 14.95 15.28 14.86 15.16 191,047 +0.18(+1.17%)
Sep 28, 2020 14.96 15.30 14.96 14.98 118,777 +0.18(+1.24%)
Sep 25, 2020 14.62 15.03 14.62 14.80 111,264 +0.07(+0.45%)
Sep 24, 2020 14.70 14.99 14.34 14.73 151,307 +0.12(+0.80%)
Sep 23, 2020 15.03 15.24 14.60 14.62 181,605 -0.46(-3.06%)
Sep 22, 2020 15.34 15.50 14.98 15.08 185,263 -0.18(-1.15%)
Sep 21, 2020 15.86 16.01 15.09 15.25 218,168 -0.91(-5.63%)
Sep 18, 2020 16.33 16.60 16.07 16.16 573,229 -0.04(-0.27%)
Sep 17, 2020 15.86 16.52 15.61 16.21 139,568 +0.16(+1.01%)
Sep 16, 2020 16.11 16.30 15.98 16.05 185,631 +0.00(+0.00%)
Sep 15, 2020 16.19 16.43 16.02 16.05 136,489 -0.12(-0.73%)
Sep 14, 2020 16.13 16.39 15.92 16.16 276,378 +0.07(+0.46%)
Sep 11, 2020 15.59 16.22 15.45 16.09 372,517 +0.54(+3.44%)
Sep 10, 2020 15.81 15.94 15.53 15.56 400,305 -0.14(-0.89%)
Sep 09, 2020 15.61 15.94 15.58 15.69 182,964 +0.17(+1.09%)
Sep 08, 2020 15.67 15.87 15.50 15.53 338,663 -0.18(-1.17%)
Sep 04, 2020 15.91 15.91 15.45 15.71 254,026 +0.06(+0.38%)
Sep 03, 2020 15.81 15.91 15.53 15.65 289,051 -0.21(-1.30%)
Sep 02, 2020 15.93 16.19 15.64 15.86 194,002 -0.04(-0.23%)
Sep 01, 2020 15.50 16.10 15.33 15.89 213,534 +0.40(+2.60%)
Aug 31, 2020 15.62 15.70 15.29 15.49 394,546 -0.10(-0.66%)
Aug 28, 2020 16.26 16.30 15.53 15.59 356,973 -0.54(-3.32%)
Aug 27, 2020 16.27 16.46 16.00 16.13 438,335 -0.12(-0.72%)
Aug 26, 2020 16.15 16.57 15.99 16.24 449,077 +0.02(+0.14%)
Aug 25, 2020 16.50 16.54 16.05 16.22 286,807 -0.24(-1.47%)
Aug 24, 2020 16.52 16.60 16.06 16.46 313,948 +0.17(+1.04%)
Aug 21, 2020 16.21 16.69 16.01 16.30 1,716,962 +0.15(+0.95%)
Aug 20, 2020 15.29 16.17 15.29 16.14 426,041 +0.67(+4.32%)
Aug 19, 2020 14.66 15.48 14.59 15.47 414,312 +0.92(+6.29%)
Aug 18, 2020 14.63 14.72 14.38 14.56 479,834 -0.07(-0.50%)
Aug 17, 2020 13.76 14.68 13.70 14.63 473,875 +0.82(+5.95%)
Aug 14, 2020 13.27 13.99 13.20 13.81 469,190 +0.47(+3.54%)
Aug 13, 2020 13.38 13.70 13.28 13.34 376,457 -0.12(-0.92%)
Aug 12, 2020 13.00 13.63 12.84 13.46 462,730 +0.51(+3.93%)
Aug 11, 2020 12.07 13.08 11.46 12.95 676,831 +1.18(+10.00%)
Aug 10, 2020 11.27 11.94 11.12 11.77 486,802 +0.56(+4.99%)
Aug 07, 2020 10.65 11.22 10.55 11.21 199,509 +0.56(+5.25%)
Aug 06, 2020 10.51 10.81 10.41 10.65 302,779 +0.15(+1.38%)
Aug 05, 2020 10.32 10.60 10.01 10.51 599,546 +0.20(+1.90%)
Aug 04, 2020 10.23 10.34 10.13 10.31 147,338 -0.04(-0.35%)
Aug 03, 2020 10.29 10.41 9.935 10.35 310,756 +0.01(+0.14%)
Jul 31, 2020 10.25 10.46 9.935 10.33 473,868 -0.09(-0.91%)
Jul 30, 2020 9.971 10.44 9.971 10.43 239,084 +0.28(+2.79%)
Jul 29, 2020 9.797 10.24 9.724 10.15 221,014 +0.36(+3.71%)
Jul 28, 2020 9.761 10.01 9.761 9.783 213,071 -0.12(-1.25%)
Jul 27, 2020 10.12 10.12 9.746 9.906 167,294 -0.14(-1.38%)
Jul 24, 2020 10.19 10.28 10.02 10.04 195,794 -0.14(-1.36%)
Jul 23, 2020 10.16 10.28 10.11 10.18 258,514 -0.01(-0.07%)
Jul 22, 2020 10.25 10.30 9.892 10.19 262,281 -0.16(-1.55%)
Jul 21, 2020 9.768 10.55 9.768 10.35 777,640 +0.70(+7.31%)
Jul 20, 2020 9.884 9.899 9.510 9.644 168,172 -0.35(-3.49%)
Jul 17, 2020 10.18 10.21 9.906 9.993 168,550 -0.17(-1.72%)
Jul 16, 2020 10.37 10.44 10.07 10.17 175,544 -0.24(-2.30%)
Jul 15, 2020 10.43 10.63 10.32 10.41 176,822 +0.20(+1.92%)
Jul 14, 2020 10.09 10.25 9.971 10.21 120,544 +0.09(+0.93%)
Jul 13, 2020 10.36 10.40 9.964 10.12 178,015 -0.11(-1.07%)
Jul 10, 2020 10.34 10.37 10.12 10.23 155,204 -0.13(-1.26%)
Jul 09, 2020 11.07 11.24 10.28 10.36 269,857 -0.92(-8.12%)
Jul 08, 2020 11.19 11.37 11.04 11.27 119,759 -0.02(-0.19%)
Jul 07, 2020 11.11 11.32 11.05 11.29 221,233 +0.02(+0.19%)
Jul 06, 2020 11.32 11.32 10.97 11.27 117,450 +0.21(+1.90%)
Jul 02, 2020 11.53 11.64 11.01 11.06 186,575 -0.24(-2.12%)
Jul 01, 2020 11.66 11.79 11.29 11.30 122,297 -0.33(-2.81%)
Jun 30, 2020 11.68 11.91 11.52 11.63 199,385 -0.10(-0.87%)
Jun 29, 2020 11.48 11.80 11.32 11.73 179,917 +0.38(+3.33%)
Jun 26, 2020 11.20 11.43 10.97 11.35 446,625 +0.04(+0.39%)
Jun 25, 2020 11.43 11.51 11.07 11.31 180,115 -0.20(-1.77%)
Jun 24, 2020 11.57 11.69 11.17 11.51 240,960 -0.18(-1.55%)
Jun 23, 2020 12.18 12.24 11.64 11.69 203,951 -0.31(-2.54%)
Jun 22, 2020 11.65 12.11 11.32 12.00 208,621 +0.26(+2.23%)
Jun 19, 2020 12.03 12.04 11.49 11.74 514,045 -0.28(-2.30%)
Jun 18, 2020 12.22 12.46 11.96 12.01 210,030 -0.38(-3.05%)
Jun 17, 2020 12.64 12.79 12.32 12.39 214,730 -0.33(-2.57%)
Jun 16, 2020 12.99 12.99 12.35 12.72 172,695 +0.25(+2.04%)
Jun 15, 2020 11.80 12.57 11.80 12.46 151,044 +0.20(+1.66%)
Jun 12, 2020 12.46 12.55 11.96 12.26 216,295 +0.25(+2.12%)
Jun 11, 2020 12.43 12.63 11.85 12.01 176,803 -0.97(-7.45%)
Jun 10, 2020 13.55 13.58 12.92 12.97 172,891 -0.74(-5.41%)
Jun 09, 2020 13.08 13.79 12.94 13.71 356,700 +0.33(+2.50%)
Jun 08, 2020 12.92 13.47 12.92 13.38 226,058 +0.44(+3.43%)
Jun 05, 2020 13.08 13.25 12.70 12.94 288,256 +0.30(+2.36%)
Jun 04, 2020 12.44 12.68 12.26 12.64 204,485 +0.00(+0.00%)
Jun 03, 2020 12.69 12.82 12.51 12.64 192,361 +0.16(+1.28%)
Jun 02, 2020 12.08 12.57 12.05 12.48 207,493 +0.50(+4.15%)
Jun 01, 2020 12.44 12.54 11.95 11.98 320,697 -0.48(-3.87%)
May 29, 2020 12.18 12.49 12.03 12.46 270,788 +0.13(+1.05%)
May 28, 2020 12.62 12.75 12.08 12.33 300,684 -0.22(-1.72%)
May 27, 2020 12.41 12.65 12.14 12.55 241,337 +0.27(+2.23%)
May 26, 2020 12.15 12.86 11.97 12.28 455,981 +0.50(+4.22%)
May 22, 2020 11.53 11.80 11.27 11.78 296,326 +0.46(+4.07%)
May 21, 2020 11.79 12.75 11.24 11.32 571,400 +0.25(+2.28%)
May 20, 2020 10.89 11.13 10.64 11.07 313,743 +0.24(+2.20%)
May 19, 2020 11.03 11.25 10.78 10.83 336,493 -0.32(-2.84%)
May 18, 2020 11.30 11.42 11.05 11.15 337,364 +0.44(+4.10%)
May 15, 2020 10.30 10.83 10.16 10.71 1,676,082 +0.40(+3.84%)
May 14, 2020 9.525 10.43 9.302 10.31 412,329 +0.48(+4.91%)
May 13, 2020 10.19 10.23 9.633 9.827 228,577 -0.27(-2.71%)
May 12, 2020 10.58 10.77 10.09 10.10 349,813 -0.45(-4.23%)
May 11, 2020 9.575 10.87 9.575 10.55 398,799 +0.99(+10.32%)
May 08, 2020 9.388 9.647 9.352 9.561 133,381 +0.37(+4.00%)
May 07, 2020 9.345 9.424 9.010 9.193 120,003 +0.06(+0.63%)
May 06, 2020 8.768 9.345 8.667 9.136 163,713 +0.38(+4.36%)
May 05, 2020 9.554 9.594 8.653 8.754 194,399 -0.65(-6.90%)
May 04, 2020 9.186 9.453 9.186 9.402 84,915 +0.05(+0.54%)
May 01, 2020 9.503 10.18 9.071 9.352 131,993 -0.40(-4.07%)
Apr 30, 2020 10.09 10.09 9.575 9.748 101,486 -0.56(-5.45%)
Apr 29, 2020 9.813 10.45 9.734 10.31 164,500 +0.81(+8.49%)
Apr 28, 2020 9.568 9.712 9.348 9.503 177,230 +0.17(+1.77%)
Apr 27, 2020 8.898 9.546 8.898 9.338 195,701 +0.45(+5.11%)
Apr 24, 2020 8.689 9.013 8.559 8.884 132,826 +0.33(+3.88%)
Apr 23, 2020 8.264 8.783 8.264 8.552 152,909 +0.29(+3.49%)
Apr 22, 2020 8.415 8.495 8.242 8.264 110,774 -0.01(-0.09%)
Apr 21, 2020 8.343 8.473 8.242 8.271 183,663 -0.35(-4.01%)
Apr 20, 2020 8.639 8.776 8.516 8.617 163,379 -0.24(-2.69%)
Apr 17, 2020 8.682 9.136 8.682 8.855 172,382 +0.42(+4.95%)
Apr 16, 2020 8.725 8.754 8.127 8.437 201,054 -0.27(-3.06%)
Apr 15, 2020 8.761 8.884 8.509 8.704 154,714 -0.37(-4.13%)
Apr 14, 2020 9.143 9.291 8.711 9.078 147,403 -0.06(-0.71%)
Apr 13, 2020 9.215 9.222 8.588 9.143 139,578 -0.17(-1.86%)
Apr 09, 2020 8.876 9.359 8.776 9.316 190,426 +0.63(+7.30%)
Apr 08, 2020 8.286 8.862 8.185 8.682 191,714 +0.54(+6.64%)
Apr 07, 2020 8.307 8.711 8.012 8.142 192,231 +0.03(+0.36%)
Apr 06, 2020 7.428 8.214 7.428 8.113 240,905 +0.92(+12.71%)
Apr 03, 2020 7.709 7.853 7.068 7.198 139,488 -0.57(-7.33%)
Apr 02, 2020 7.443 7.803 7.443 7.767 134,512 +0.10(+1.32%)
Apr 01, 2020 8.250 8.386 7.572 7.666 192,152 -0.90(-10.51%)
Mar 31, 2020 8.257 8.660 8.142 8.567 280,246 +0.14(+1.62%)
Mar 30, 2020 8.912 8.912 8.170 8.430 286,771 -0.48(-5.42%)
Mar 27, 2020 9.064 9.247 8.740 8.912 137,961 -0.49(-5.21%)
Mar 26, 2020 9.006 9.518 8.992 9.402 204,973 +0.39(+4.32%)
Mar 25, 2020 9.100 9.619 8.747 9.013 223,921 -0.09(-0.95%)
Mar 24, 2020 8.588 9.111 8.523 9.100 215,453 +0.75(+8.97%)
Mar 23, 2020 8.884 8.905 7.983 8.350 360,074 -0.38(-4.37%)
Mar 20, 2020 8.970 9.302 8.192 8.732 507,571 -0.17(-1.86%)
Mar 19, 2020 9.136 9.629 8.725 8.898 253,317 -0.24(-2.60%)
Mar 18, 2020 9.402 9.532 8.430 9.136 356,547 -0.78(-7.85%)
Mar 17, 2020 9.597 10.04 9.035 9.914 288,650 +0.33(+3.46%)
Mar 16, 2020 9.734 10.09 9.359 9.583 226,334 -1.07(-10.01%)
Mar 13, 2020 10.26 10.76 10.13 10.65 227,900 +0.76(+7.73%)
Mar 12, 2020 10.38 10.48 9.741 9.885 424,951 -0.94(-8.72%)
Mar 11, 2020 10.94 11.00 10.66 10.83 325,635 -0.22(-2.02%)
Mar 10, 2020 12.01 12.01 10.87 11.05 323,993 -0.76(-6.44%)
Mar 09, 2020 11.77 12.25 11.56 11.81 244,195 -0.53(-4.27%)
Mar 06, 2020 12.13 12.35 11.98 12.34 191,924 -0.07(-0.57%)
Mar 05, 2020 12.45 12.49 12.28 12.41 223,623 -0.26(-2.02%)
Mar 04, 2020 12.31 12.70 12.10 12.67 182,135 +0.46(+3.79%)
Mar 03, 2020 12.42 12.57 12.11 12.20 244,596 -0.14(-1.09%)
Mar 02, 2020 11.96 12.38 11.63 12.34 382,966 +0.38(+3.15%)
Feb 28, 2020 11.87 12.15 11.78 11.96 296,533 -0.06(-0.47%)
Feb 27, 2020 11.49 12.34 11.44 12.02 353,974 +0.45(+3.87%)
Feb 26, 2020 11.30 11.70 11.29 11.57 306,591 +0.28(+2.46%)
Feb 25, 2020 11.69 11.72 11.02 11.29 398,478 -0.43(-3.64%)
Feb 24, 2020 12.07 12.30 11.63 11.72 354,209 -0.60(-4.90%)
Feb 21, 2020 12.16 12.52 11.98 12.33 205,281 +0.17(+1.40%)
Feb 20, 2020 12.45 12.58 12.14 12.15 233,892 -0.06(-0.47%)
Feb 19, 2020 14.69 14.94 12.21 12.21 414,862 -2.20(-15.25%)
Feb 18, 2020 14.42 14.55 14.17 14.41 117,388 +0.04(+0.30%)
Feb 14, 2020 14.49 14.49 14.28 14.37 58,913 -0.13(-0.88%)
Feb 13, 2020 14.50 14.60 14.37 14.49 67,942 -0.03(-0.20%)
Feb 12, 2020 14.53 14.75 14.47 14.52 114,167 +0.06(+0.44%)
Feb 11, 2020 14.55 14.61 14.41 14.46 97,711 +0.03(+0.20%)
Feb 10, 2020 14.40 14.58 14.40 14.43 89,203 +0.00(+0.00%)
Feb 07, 2020 14.57 14.57 14.30 14.43 89,845 -0.16(-1.07%)
Feb 06, 2020 14.64 14.89 14.46 14.59 162,754 -0.03(-0.19%)
Feb 05, 2020 14.46 14.64 14.35 14.62 102,771 +0.33(+2.29%)
Feb 04, 2020 14.66 14.68 14.25 14.29 79,500 -0.21(-1.47%)
Feb 03, 2020 14.26 14.56 14.26 14.50 152,417 +0.18(+1.29%)
Jan 31, 2020 14.41 14.42 14.20 14.32 136,245 -0.21(-1.47%)
Jan 30, 2020 14.27 14.53 14.26 14.53 108,923 +0.12(+0.84%)
Jan 29, 2020 14.27 14.64 14.27 14.41 148,333 +0.09(+0.60%)
Jan 28, 2020 14.44 14.55 14.25 14.32 143,763 -0.06(-0.44%)
Jan 27, 2020 14.10 14.49 14.10 14.39 183,288 +0.09(+0.60%)
Jan 24, 2020 14.51 14.56 14.20 14.30 96,032 -0.22(-1.52%)
Jan 23, 2020 14.54 14.66 14.45 14.52 187,897 -0.06(-0.44%)
Jan 22, 2020 14.66 14.79 14.49 14.59 117,440 -0.08(-0.53%)
Jan 21, 2020 14.72 14.86 14.57 14.67 95,245 -0.11(-0.72%)
Jan 17, 2020 14.70 14.85 14.59 14.77 125,418 +0.17(+1.17%)
Jan 16, 2020 14.37 14.71 14.27 14.60 89,656 +0.31(+2.19%)
Jan 15, 2020 13.93 14.30 13.90 14.29 100,159 +0.29(+2.08%)
Jan 14, 2020 13.98 14.15 13.90 14.00 230,874 -0.08(-0.56%)
Jan 13, 2020 13.91 14.07 13.90 14.07 76,637 +0.16(+1.18%)
Jan 10, 2020 13.78 13.93 13.69 13.91 80,425 +0.09(+0.67%)
Jan 09, 2020 13.84 13.85 13.71 13.82 101,538 -0.10(-0.72%)
Jan 08, 2020 13.86 14.01 13.79 13.92 75,079 +0.01(+0.10%)
Jan 07, 2020 13.87 13.92 13.73 13.90 105,064 +0.01(+0.10%)
Jan 06, 2020 13.68 13.99 13.67 13.89 82,604 +0.10(+0.72%)
Jan 03, 2020 13.74 13.83 13.51 13.79 152,836 -0.11(-0.82%)
Jan 02, 2020 14.44 14.44 13.81 13.90 117,260 -0.43(-3.03%)
Dec 31, 2019 14.30 14.44 14.20 14.34 163,803 -0.01(-0.05%)
Dec 30, 2019 14.29 14.39 14.12 14.35 167,334 +0.04(+0.30%)
Dec 27, 2019 14.37 14.39 14.26 14.30 91,814 -0.02(-0.15%)
Dec 26, 2019 14.44 14.44 14.19 14.32 40,257 -0.09(-0.59%)
Dec 24, 2019 14.32 14.41 14.25 14.41 38,525 +0.10(+0.70%)
Dec 23, 2019 14.71 14.71 14.25 14.31 115,406 -0.41(-2.80%)
Dec 20, 2019 14.96 15.05 14.71 14.72 466,664 -0.21(-1.43%)
Dec 19, 2019 14.86 15.01 14.79 14.94 121,404 +0.05(+0.33%)
Dec 18, 2019 14.85 14.95 14.75 14.89 124,414 +0.11(+0.77%)
Dec 17, 2019 14.83 14.87 14.69 14.77 146,346 -0.05(-0.34%)
Dec 16, 2019 14.85 14.99 14.72 14.82 241,798 +0.14(+0.92%)
Dec 13, 2019 14.67 14.70 14.42 14.69 127,387 -0.04(-0.24%)
Dec 12, 2019 14.64 14.94 14.57 14.72 121,619 +0.07(+0.49%)
Dec 11, 2019 14.69 14.79 14.64 14.65 121,072 -0.08(-0.53%)
Dec 10, 2019 14.93 14.99 14.70 14.73 138,673 -0.18(-1.24%)
Dec 09, 2019 14.46 14.96 14.46 14.91 178,948 +0.37(+2.54%)
Dec 06, 2019 14.58 14.79 14.49 14.54 195,299 +0.15(+1.04%)
Dec 05, 2019 14.41 14.49 14.32 14.39 122,903 -0.01(-0.10%)
Dec 04, 2019 14.27 14.54 14.27 14.41 125,964 +0.20(+1.40%)
Dec 03, 2019 14.04 14.30 13.98 14.21 185,465 +0.01(+0.10%)
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.