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
)
28.91
+0.33 (+1.15%)
Official Closing Price
Updated: 4:10 PM EDT, May 9, 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 30, 2009
5.738
5.830
5.582
5.801
174,837
+0.09(+1.62%)
Nov 27, 2009
5.806
5.927
5.709
5.709
53,126
-0.17(-2.81%)
Nov 25, 2009
5.854
5.966
5.815
5.874
57,050
+0.02(+0.33%)
Nov 24, 2009
5.951
5.971
5.713
5.854
98,970
-0.07(-1.15%)
Nov 23, 2009
5.883
6.058
5.859
5.922
65,140
+0.09(+1.58%)
Nov 20, 2009
5.660
5.859
5.660
5.830
79,023
+0.14(+2.47%)
Nov 19, 2009
5.927
5.927
5.621
5.689
72,430
-0.25(-4.25%)
Nov 18, 2009
5.854
5.961
5.820
5.942
23,319
+0.08(+1.32%)
Nov 17, 2009
5.849
5.879
5.767
5.864
48,810
+0.01(+0.25%)
Nov 16, 2009
5.801
5.898
5.767
5.849
129,722
+0.10(+1.77%)
Nov 13, 2009
5.689
5.781
5.626
5.747
66,800
+0.13(+2.25%)
Nov 12, 2009
5.825
5.879
5.612
5.621
92,895
-0.25(-4.22%)
Nov 11, 2009
5.922
5.971
5.757
5.869
69,647
+0.00(+0.08%)
Nov 10, 2009
5.932
6.078
5.811
5.864
61,788
-0.09(-1.47%)
Nov 09, 2009
6.019
6.141
5.888
5.951
113,067
-0.06(-0.97%)
Nov 06, 2009
6.000
6.068
5.864
6.010
77,138
-0.02(-0.32%)
Nov 05, 2009
5.655
6.112
5.655
6.029
279,726
+0.44(+7.81%)
Nov 04, 2009
5.874
5.874
5.582
5.592
118,627
-0.24(-4.16%)
Nov 03, 2009
5.762
5.879
5.723
5.835
95,357
+0.06(+1.09%)
Nov 02, 2009
5.922
5.922
5.514
5.772
188,837
-0.11(-1.82%)
Oct 30, 2009
5.733
5.946
5.718
5.879
171,673
+0.10(+1.68%)
Oct 29, 2009
5.845
5.883
5.740
5.781
101,702
-0.01(-0.17%)
Oct 28, 2009
6.014
6.019
5.752
5.791
99,695
-0.25(-4.10%)
Oct 27, 2009
6.116
6.160
6.010
6.039
60,676
-0.07(-1.11%)
Oct 26, 2009
6.228
6.247
6.078
6.107
86,807
-0.10(-1.64%)
Oct 23, 2009
6.252
6.345
6.209
6.209
69,260
-0.24(-3.69%)
Oct 22, 2009
6.349
6.471
6.315
6.446
188,371
+0.09(+1.45%)
Oct 21, 2009
6.388
6.490
6.340
6.354
163,529
-0.03(-0.53%)
Oct 20, 2009
6.393
6.442
6.359
6.388
234,829
+0.02(+0.30%)
Oct 19, 2009
6.262
6.379
6.184
6.369
240,946
+0.14(+2.26%)
Oct 16, 2009
6.141
6.247
6.136
6.228
124,733
+0.04(+0.63%)
Oct 15, 2009
6.165
6.247
6.155
6.189
87,296
-0.01(-0.16%)
Oct 14, 2009
6.238
6.281
6.199
6.199
97,349
+0.03(+0.55%)
Oct 13, 2009
6.228
6.247
6.073
6.165
150,885
-0.06(-1.01%)
Oct 12, 2009
6.189
6.286
6.019
6.228
287,880
+0.36(+6.21%)
Oct 09, 2009
5.830
5.917
5.796
5.864
129,765
+0.03(+0.58%)
Oct 08, 2009
5.888
5.985
5.801
5.830
171,077
+0.00(+0.00%)
Oct 07, 2009
5.811
5.888
5.777
5.830
71,841
-0.01(-0.25%)
Oct 06, 2009
5.728
5.849
5.704
5.845
117,459
+0.15(+2.56%)
Oct 05, 2009
5.699
5.777
5.641
5.699
107,288
+0.04(+0.69%)
Oct 02, 2009
5.626
5.772
5.573
5.660
101,770
-0.01(-0.17%)
Oct 01, 2009
5.723
5.791
5.607
5.670
154,313
-0.06(-1.10%)
Sep 30, 2009
5.859
5.859
5.723
5.733
118,777
-0.13(-2.15%)
Sep 29, 2009
5.859
5.879
5.728
5.859
83,540
+0.01(+0.25%)
Sep 28, 2009
5.660
5.854
5.626
5.845
161,927
+0.16(+2.82%)
Sep 25, 2009
5.675
5.796
5.573
5.684
240,927
+0.01(+0.17%)
Sep 24, 2009
5.587
5.781
5.529
5.675
220,792
+0.12(+2.10%)
Sep 23, 2009
5.524
5.699
5.485
5.558
112,078
+0.02(+0.44%)
Sep 22, 2009
5.500
5.578
5.451
5.534
203,200
+0.08(+1.42%)
Sep 21, 2009
5.548
5.597
5.413
5.456
131,928
-0.10(-1.83%)
Sep 18, 2009
5.374
5.582
5.306
5.558
237,835
+0.19(+3.62%)
Sep 17, 2009
5.388
5.427
5.325
5.364
71,326
+0.05(+1.01%)
Sep 16, 2009
5.383
5.422
5.291
5.311
79,266
-0.05(-1.00%)
Sep 15, 2009
5.408
5.456
5.277
5.364
83,773
-0.06(-1.07%)
Sep 14, 2009
5.456
5.519
5.345
5.422
91,290
-0.07(-1.24%)
Sep 11, 2009
5.675
5.680
5.427
5.490
75,982
-0.16(-2.84%)
Sep 10, 2009
5.514
5.675
5.413
5.650
181,938
+0.06(+1.04%)
Sep 09, 2009
5.573
5.670
5.524
5.592
76,789
+0.00(+0.09%)
Sep 08, 2009
5.471
5.646
5.451
5.587
112,002
+0.16(+2.95%)
Sep 04, 2009
5.476
5.539
5.340
5.427
149,653
-0.07(-1.32%)
Sep 03, 2009
5.393
5.539
5.320
5.500
76,491
+0.11(+1.98%)
Sep 02, 2009
5.388
5.456
5.364
5.393
116,147
-0.03(-0.54%)
Sep 01, 2009
5.621
5.733
5.398
5.422
228,707
-0.24(-4.28%)
Aug 31, 2009
5.704
5.874
5.660
5.665
250,053
-0.08(-1.35%)
Aug 28, 2009
5.874
5.903
5.665
5.743
119,202
-0.13(-2.15%)
Aug 27, 2009
6.010
6.010
5.757
5.869
70,613
-0.14(-2.34%)
Aug 26, 2009
5.990
6.109
5.927
6.010
190,028
+0.00(+0.00%)
Aug 25, 2009
5.913
6.082
5.864
6.010
275,993
+0.10(+1.64%)
Aug 24, 2009
5.801
5.995
5.728
5.913
426,234
+0.11(+1.92%)
Aug 21, 2009
5.422
5.849
5.345
5.801
239,018
+0.44(+8.14%)
Aug 20, 2009
5.315
5.388
5.228
5.364
132,446
+0.02(+0.45%)
Aug 19, 2009
5.393
5.413
5.180
5.340
168,183
-0.13(-2.31%)
Aug 18, 2009
5.243
5.485
5.184
5.466
142,387
+0.26(+4.94%)
Aug 17, 2009
5.296
5.340
5.160
5.209
358,819
-0.17(-3.07%)
Aug 14, 2009
5.563
5.563
5.272
5.374
312,219
-0.18(-3.23%)
Aug 13, 2009
5.723
5.762
5.544
5.553
155,543
-0.17(-2.89%)
Aug 12, 2009
5.553
5.883
5.539
5.718
304,061
+0.14(+2.52%)
Aug 11, 2009
5.898
5.956
5.573
5.578
253,071
-0.37(-6.28%)
Aug 10, 2009
5.320
6.204
5.320
5.951
436,423
+0.60(+11.15%)
Aug 07, 2009
5.345
5.417
5.291
5.354
192,292
+0.06(+1.10%)
Aug 06, 2009
5.330
5.369
5.243
5.296
234,739
+0.00(+0.00%)
Aug 05, 2009
5.388
5.422
5.175
5.296
269,183
-0.11(-2.06%)
Aug 04, 2009
5.233
5.451
5.189
5.408
178,535
+0.13(+2.48%)
Aug 03, 2009
5.257
5.340
5.126
5.277
232,300
+0.06(+1.21%)
Jul 31, 2009
5.286
5.364
5.150
5.213
133,513
-0.10(-1.92%)
Jul 30, 2009
5.340
5.383
5.286
5.315
163,208
+0.01(+0.18%)
Jul 29, 2009
5.311
5.340
5.238
5.306
306,022
-0.03(-0.64%)
Jul 28, 2009
5.277
5.393
5.238
5.340
132,577
+0.02(+0.37%)
Jul 27, 2009
5.281
5.359
5.165
5.320
155,716
-0.01(-0.18%)
Jul 24, 2009
5.286
5.369
5.145
5.330
54,630
+0.00(+0.00%)
Jul 23, 2009
5.068
5.427
5.005
5.330
232,259
+0.23(+4.57%)
Jul 22, 2009
4.879
5.286
4.786
5.097
151,383
+0.19(+3.96%)
Jul 21, 2009
4.786
4.922
4.655
4.903
177,589
+0.09(+1.92%)
Jul 20, 2009
4.801
4.815
4.748
4.811
103,179
+0.01(+0.30%)
Jul 17, 2009
4.849
4.869
4.728
4.796
143,028
-0.06(-1.30%)
Jul 16, 2009
4.932
4.966
4.752
4.859
114,896
-0.08(-1.57%)
Jul 15, 2009
4.806
4.995
4.733
4.937
225,162
+0.17(+3.56%)
Jul 14, 2009
4.675
4.780
4.631
4.767
60,631
+0.03(+0.61%)
Jul 13, 2009
4.510
4.752
4.490
4.738
203,449
+0.15(+3.28%)
Jul 10, 2009
4.369
4.612
4.369
4.587
135,251
+0.21(+4.88%)
Jul 09, 2009
4.519
4.519
4.349
4.374
143,776
-0.12(-2.59%)
Jul 08, 2009
4.510
4.529
4.466
4.490
137,307
+0.00(+0.11%)
Jul 07, 2009
4.510
4.573
4.447
4.485
89,549
-0.01(-0.22%)
Jul 06, 2009
4.510
4.592
4.456
4.495
179,711
-0.02(-0.43%)
Jul 02, 2009
4.490
4.621
4.456
4.514
228,241
+0.01(+0.32%)
Jul 01, 2009
4.476
4.854
4.447
4.500
282,103
+0.06(+1.31%)
Jun 30, 2009
4.563
4.602
4.442
4.442
261,898
-0.11(-2.45%)
Jun 29, 2009
4.587
4.650
4.442
4.553
264,121
-0.06(-1.26%)
Jun 26, 2009
4.612
4.612
4.490
4.612
538,207
+0.04(+0.85%)
Jun 25, 2009
4.483
4.573
4.447
4.573
286,986
+0.16(+3.52%)
Jun 24, 2009
4.432
4.466
4.340
4.417
326,602
+0.02(+0.55%)
Jun 23, 2009
4.379
4.451
4.301
4.393
141,623
+0.05(+1.12%)
Jun 22, 2009
4.563
4.587
4.345
4.345
167,376
-0.26(-5.59%)
Jun 19, 2009
4.743
4.743
4.490
4.602
180,856
-0.09(-1.86%)
Jun 18, 2009
4.636
4.704
4.539
4.689
98,663
-0.01(-0.21%)
Jun 17, 2009
4.447
4.728
4.369
4.699
190,052
+0.24(+5.45%)
Jun 16, 2009
4.762
4.786
4.388
4.456
302,846
-0.26(-5.56%)
Jun 15, 2009
4.772
4.913
4.616
4.718
219,208
-0.11(-2.31%)
Jun 12, 2009
4.922
4.922
4.650
4.830
154,853
-0.11(-2.16%)
Jun 11, 2009
5.068
5.218
4.927
4.937
167,592
-0.11(-2.21%)
Jun 10, 2009
5.073
5.150
4.874
5.048
133,750
-0.01(-0.19%)
Jun 09, 2009
5.175
5.233
5.053
5.058
161,645
-0.09(-1.70%)
Jun 08, 2009
5.107
5.194
5.010
5.146
80,537
-0.03(-0.56%)
Jun 05, 2009
5.180
5.199
5.034
5.175
123,348
+0.02(+0.38%)
Jun 04, 2009
5.364
5.364
5.131
5.155
152,020
-0.17(-3.28%)
Jun 03, 2009
5.233
5.374
5.170
5.330
161,016
+0.05(+0.92%)
Jun 02, 2009
5.233
5.388
5.121
5.281
347,963
-0.01(-0.27%)
Jun 01, 2009
5.155
5.306
5.078
5.296
164,366
+0.19(+3.71%)
May 29, 2009
4.913
5.199
4.772
5.107
892,649
+0.19(+3.85%)
May 28, 2009
4.908
4.966
4.626
4.917
244,118
+0.04(+0.80%)
May 27, 2009
5.014
5.073
4.835
4.879
163,935
-0.18(-3.64%)
May 26, 2009
4.490
5.078
4.466
5.063
319,252
+0.57(+12.63%)
May 22, 2009
4.616
4.646
4.466
4.495
164,796
-0.09(-2.01%)
May 21, 2009
4.514
4.607
4.466
4.587
180,053
+0.04(+0.85%)
May 20, 2009
4.568
4.626
4.417
4.548
345,037
+0.00(+0.00%)
May 19, 2009
4.694
4.701
4.548
4.548
249,340
-0.20(-4.29%)
May 18, 2009
4.709
4.777
4.665
4.752
161,834
+0.08(+1.66%)
May 15, 2009
4.553
4.762
4.495
4.675
147,931
+0.12(+2.67%)
May 14, 2009
4.704
4.777
4.548
4.553
208,510
-0.15(-3.20%)
May 13, 2009
4.956
4.971
4.641
4.704
241,696
-0.32(-6.38%)
May 12, 2009
5.078
5.160
4.942
5.024
269,415
-0.09(-1.71%)
May 11, 2009
5.000
5.121
4.845
5.112
363,510
-0.01(-0.28%)
May 08, 2009
4.859
5.126
4.529
5.126
419,421
+0.29(+5.97%)
May 07, 2009
5.349
5.476
4.801
4.837
550,174
-0.62(-11.42%)
May 06, 2009
5.476
5.505
5.257
5.461
297,220
+0.00(+0.09%)
May 05, 2009
5.301
5.495
5.281
5.456
334,923
+0.16(+2.93%)
May 04, 2009
5.233
5.311
5.150
5.301
168,039
+0.12(+2.34%)
May 01, 2009
5.243
5.301
5.126
5.180
214,037
-0.09(-1.66%)
Apr 30, 2009
5.272
5.442
5.252
5.267
218,844
+0.01(+0.28%)
Apr 29, 2009
5.136
5.340
4.976
5.252
158,445
+0.14(+2.66%)
Apr 28, 2009
5.184
5.437
5.097
5.116
494,316
-0.11(-2.14%)
Apr 27, 2009
5.243
5.364
5.097
5.228
202,866
-0.16(-2.89%)
Apr 24, 2009
5.349
5.447
5.209
5.383
193,054
+0.05(+1.00%)
Apr 23, 2009
5.320
5.354
5.170
5.330
177,194
+0.03(+0.55%)
Apr 22, 2009
5.388
5.437
5.257
5.301
280,840
-0.17(-3.11%)
Apr 21, 2009
5.223
5.480
5.194
5.471
203,550
+0.21(+4.06%)
Apr 20, 2009
5.247
5.359
5.014
5.257
344,504
-0.08(-1.55%)
Apr 17, 2009
5.189
5.403
5.170
5.340
476,466
+0.08(+1.48%)
Apr 16, 2009
5.053
5.330
4.898
5.262
308,204
+0.21(+4.23%)
Apr 15, 2009
5.199
5.199
5.000
5.048
203,338
-0.17(-3.26%)
Apr 14, 2009
5.180
5.359
5.078
5.218
668,966
-0.03(-0.56%)
Apr 13, 2009
5.048
5.267
4.995
5.247
957,448
+0.12(+2.37%)
Apr 09, 2009
4.942
5.204
4.942
5.126
608,875
+0.24(+4.97%)
Apr 08, 2009
4.985
5.039
4.733
4.883
826,444
-0.08(-1.57%)
Apr 07, 2009
5.053
5.150
4.951
4.961
172,091
-0.16(-3.04%)
Apr 06, 2009
5.131
5.170
5.063
5.116
195,952
-0.08(-1.50%)
Apr 03, 2009
5.078
5.194
5.046
5.194
432,336
+0.13(+2.49%)
Apr 02, 2009
5.233
5.340
4.961
5.068
662,823
-0.07(-1.42%)
Apr 01, 2009
5.044
5.262
5.044
5.141
251,007
+0.03(+0.57%)
Mar 31, 2009
5.160
5.267
5.112
5.112
293,168
-0.01(-0.28%)
Mar 30, 2009
4.995
5.141
4.961
5.126
331,171
-0.03(-0.66%)
Mar 26, 2009
5.097
5.218
5.053
5.160
540,760
+0.05(+1.05%)
Mar 25, 2009
5.160
5.281
4.743
5.107
496,998
-0.15(-2.77%)
Mar 24, 2009
4.699
5.340
4.699
5.252
676,601
+0.46(+9.63%)
Mar 23, 2009
4.490
4.791
4.476
4.791
178,302
+0.52(+12.16%)
Mar 20, 2009
4.417
4.529
4.272
4.272
151,132
-0.11(-2.55%)
Mar 19, 2009
4.422
4.456
4.325
4.383
109,548
+0.00(+0.07%)
Mar 18, 2009
4.078
4.408
4.029
4.380
186,416
+0.30(+7.42%)
Mar 17, 2009
3.976
4.078
3.956
4.078
207,950
+0.09(+2.19%)
Mar 16, 2009
4.097
4.160
3.966
3.990
212,043
-0.10(-2.38%)
Mar 13, 2009
4.058
4.102
3.995
4.087
0
+0.02(+0.60%)
Mar 12, 2009
3.903
4.121
3.845
4.063
258,571
+0.13(+3.33%)
Mar 11, 2009
4.019
4.019
3.820
3.932
174,262
-0.06(-1.46%)
Mar 10, 2009
3.874
4.073
3.840
3.990
201,070
+0.20(+5.38%)
Mar 09, 2009
3.723
3.815
3.699
3.786
349,415
+0.02(+0.65%)
Mar 06, 2009
3.743
3.854
3.694
3.762
0
+0.02(+0.65%)
Mar 05, 2009
3.811
3.864
3.728
3.738
161,986
-0.08(-2.04%)
Mar 04, 2009
3.835
3.874
3.786
3.815
284,369
-0.13(-3.32%)
Mar 02, 2009
4.243
4.243
3.859
3.947
340,645
-0.33(-7.61%)
Feb 27, 2009
4.209
4.796
4.209
4.272
0
+0.06(+1.38%)
Feb 26, 2009
4.437
4.437
4.175
4.214
164,203
-0.18(-4.19%)
Feb 25, 2009
4.534
4.607
4.252
4.398
231,667
-0.18(-3.92%)
Feb 24, 2009
4.466
4.626
4.422
4.578
311,080
+0.18(+4.08%)
Feb 23, 2009
4.427
4.524
4.349
4.398
230,621
+0.01(+0.22%)
Feb 20, 2009
4.121
4.490
4.078
4.388
0
+0.21(+4.99%)
Feb 19, 2009
4.024
4.587
3.738
4.180
503,339
+0.26(+6.69%)
Feb 18, 2009
3.879
4.014
3.874
3.917
199,084
+0.04(+1.13%)
Feb 17, 2009
3.883
4.087
3.874
3.874
289,350
-0.07(-1.85%)
Feb 13, 2009
4.048
4.155
3.917
3.947
126,410
-0.10(-2.52%)
Feb 12, 2009
3.947
4.078
3.874
4.048
144,513
+0.07(+1.71%)
Feb 11, 2009
3.932
4.024
3.879
3.981
89,867
+0.07(+1.74%)
Feb 10, 2009
3.956
4.058
3.874
3.913
115,753
-0.04(-1.10%)
Feb 09, 2009
4.121
4.150
3.903
3.956
114,373
-0.10(-2.40%)
Feb 06, 2009
4.019
4.257
3.976
4.053
207,901
+0.02(+0.60%)
Feb 05, 2009
3.893
4.097
3.893
4.029
170,913
+0.14(+3.49%)
Feb 04, 2009
3.888
3.947
3.786
3.893
1,263,227
+0.00(+0.12%)
Feb 03, 2009
3.942
3.942
3.874
3.888
270,062
-0.04(-0.99%)
Feb 02, 2009
3.879
4.107
3.869
3.927
282,913
+0.03(+0.87%)
Jan 30, 2009
3.927
3.961
3.874
3.893
0
+0.00(+0.12%)
Jan 29, 2009
4.204
4.277
3.874
3.888
176,609
-0.35(-8.35%)
Jan 28, 2009
4.296
4.345
4.165
4.243
85,543
+0.00(+0.00%)
Jan 27, 2009
4.199
4.349
4.199
4.243
82,912
+0.04(+1.04%)
Jan 26, 2009
3.990
4.247
3.990
4.199
127,951
+0.21(+5.23%)
Jan 23, 2009
3.976
4.116
3.937
3.990
111,240
-0.04(-1.08%)
Jan 22, 2009
3.985
4.087
3.859
4.034
67,964
+0.00(+0.00%)
Jan 21, 2009
3.937
4.048
3.898
4.034
137,655
+0.12(+3.10%)
Jan 20, 2009
3.874
3.985
3.874
3.913
169,293
-0.02(-0.62%)
Jan 16, 2009
3.985
4.000
3.864
3.937
213,700
-0.03(-0.86%)
Jan 15, 2009
3.874
4.029
3.874
3.971
320,925
+0.10(+2.51%)
Jan 14, 2009
3.966
4.014
3.874
3.874
359,940
-0.14(-3.51%)
Jan 13, 2009
3.927
4.146
3.913
4.014
140,818
+0.07(+1.72%)
Jan 12, 2009
4.048
4.112
3.927
3.947
106,050
-0.10(-2.52%)
Jan 09, 2009
4.131
4.218
4.034
4.048
179,305
-0.09(-2.23%)
Jan 08, 2009
4.058
4.238
3.854
4.141
144,779
+0.08(+2.03%)
Jan 07, 2009
4.544
4.568
3.981
4.058
194,278
-0.51(-11.16%)
Jan 06, 2009
4.510
4.621
4.374
4.568
136,479
+0.11(+2.39%)
Jan 05, 2009
4.587
4.587
4.320
4.461
178,568
-0.12(-2.55%)
Jan 02, 2009
4.534
4.670
4.413
4.578
0
+0.05(+1.07%)
Jan 01, 2009
4.631
4.733
4.490
4.529
0
+0.00(+0.00%)
Dec 31, 2008
4.631
4.733
4.490
4.529
237,685
-0.09(-1.89%)
Dec 30, 2008
4.369
4.616
4.301
4.616
264,568
+0.29(+6.61%)
Dec 29, 2008
4.451
4.519
4.272
4.330
94,351
-0.12(-2.73%)
Dec 26, 2008
4.626
4.670
4.437
4.451
52,121
-0.13(-2.86%)
Dec 24, 2008
4.854
4.854
4.514
4.582
98,737
+0.08(+1.72%)
Dec 23, 2008
4.485
4.670
4.296
4.505
332,677
+0.10(+2.32%)
Dec 22, 2008
4.112
4.427
4.078
4.403
391,821
+0.33(+7.98%)
Dec 19, 2008
4.505
4.534
4.078
4.078
600,814
-0.38(-8.60%)
Dec 18, 2008
4.306
4.529
4.277
4.461
260,374
+0.17(+3.84%)
Dec 17, 2008
4.121
4.306
4.034
4.296
244,751
+0.13(+3.15%)
Dec 16, 2008
3.869
4.199
3.869
4.165
295,483
+0.29(+7.52%)
Dec 15, 2008
4.194
4.359
3.840
3.874
271,010
-0.30(-7.10%)
Dec 12, 2008
3.913
4.170
3.883
4.170
127,586
+0.19(+4.76%)
Dec 11, 2008
4.044
4.102
3.917
3.981
325,030
-0.11(-2.73%)
Dec 10, 2008
4.048
4.150
4.019
4.092
429,287
+0.09(+2.18%)
Dec 09, 2008
4.150
4.315
3.922
4.005
250,251
-0.24(-5.61%)
Dec 08, 2008
4.175
4.325
4.107
4.243
326,464
+0.16(+3.80%)
Dec 05, 2008
3.976
4.097
3.854
4.087
502,311
+0.08(+1.94%)
Dec 04, 2008
4.199
4.432
3.898
4.010
871,839
-0.23(-5.49%)
Dec 03, 2008
4.097
4.267
3.888
4.243
548,073
+0.26(+6.46%)
Dec 02, 2008
3.854
4.039
3.854
3.985
392,447
+0.10(+2.63%)
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.