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 )

28.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Mar 31, 2010 8.010 8.121 7.898 7.918 168,056 -0.11(-1.39%)
Mar 30, 2010 7.898 8.092 7.898 8.029 209,853 +0.18(+2.29%)
Mar 29, 2010 7.908 8.058 7.811 7.850 142,585 -0.06(-0.80%)
Mar 26, 2010 8.039 8.165 7.874 7.913 238,976 -0.13(-1.63%)
Mar 25, 2010 8.083 8.243 8.015 8.044 151,465 +0.02(+0.30%)
Mar 24, 2010 7.966 8.136 7.884 8.019 381,700 +0.05(+0.67%)
Mar 23, 2010 7.869 8.039 7.811 7.966 341,312 +0.08(+1.05%)
Mar 22, 2010 7.791 7.932 7.738 7.884 233,852 +0.00(+0.00%)
Mar 19, 2010 7.855 7.893 7.762 7.884 325,717 +0.02(+0.31%)
Mar 18, 2010 7.855 7.898 7.744 7.859 208,767 -0.03(-0.43%)
Mar 17, 2010 7.893 8.005 7.830 7.893 277,802 -0.01(-0.18%)
Mar 16, 2010 7.879 7.908 7.850 7.908 236,311 +0.02(+0.31%)
Mar 15, 2010 7.855 7.884 7.855 7.884 169,717 +0.02(+0.25%)
Mar 12, 2010 7.884 7.884 7.782 7.864 154,144 -0.02(-0.25%)
Mar 11, 2010 7.801 7.884 7.709 7.884 127,713 +0.01(+0.12%)
Mar 10, 2010 7.690 7.890 7.641 7.874 221,771 +0.20(+2.59%)
Mar 09, 2010 7.660 7.762 7.612 7.675 227,401 +0.01(+0.19%)
Mar 08, 2010 7.840 7.840 7.612 7.660 197,803 -0.20(-2.53%)
Mar 05, 2010 7.670 7.864 7.597 7.859 214,394 +0.15(+1.89%)
Mar 04, 2010 7.690 7.733 7.612 7.714 208,691 +0.00(+0.00%)
Mar 03, 2010 7.748 7.879 7.559 7.714 261,930 -0.05(-0.63%)
Mar 02, 2010 7.365 8.044 7.059 7.762 1,234,522 +1.22(+18.61%)
Mar 01, 2010 6.452 6.579 6.394 6.545 250,826 +0.10(+1.58%)
Feb 26, 2010 6.651 6.656 6.418 6.443 81,789 -0.20(-2.99%)
Feb 25, 2010 6.617 6.661 6.535 6.642 91,955 -0.09(-1.37%)
Feb 24, 2010 6.758 6.758 6.676 6.734 56,654 -0.03(-0.43%)
Feb 23, 2010 6.661 6.778 6.506 6.763 114,157 +0.11(+1.68%)
Feb 22, 2010 6.564 6.719 6.564 6.651 90,770 +0.09(+1.33%)
Feb 19, 2010 6.462 6.579 6.457 6.564 123,789 +0.11(+1.65%)
Feb 18, 2010 6.351 6.477 6.336 6.457 126,021 +0.09(+1.37%)
Feb 17, 2010 6.176 6.385 6.147 6.370 121,787 +0.18(+2.98%)
Feb 16, 2010 6.137 6.190 6.055 6.186 47,224 +0.05(+0.79%)
Feb 12, 2010 6.069 6.137 6.137 6.137 126,971 +0.00(+0.08%)
Feb 11, 2010 5.933 6.137 5.861 6.132 143,548 +0.16(+2.76%)
Feb 10, 2010 6.016 6.040 5.841 5.967 76,852 -0.09(-1.44%)
Feb 09, 2010 5.967 6.084 5.768 6.055 130,663 +0.14(+2.38%)
Feb 08, 2010 6.011 6.040 5.890 5.914 158,329 -0.13(-2.09%)
Feb 05, 2010 5.895 6.055 5.895 6.040 64,605 +0.14(+2.30%)
Feb 04, 2010 6.074 6.093 5.875 5.904 112,460 -0.21(-3.49%)
Feb 03, 2010 6.035 6.127 5.972 6.118 105,557 +0.05(+0.80%)
Feb 02, 2010 5.919 6.118 5.919 6.069 112,487 +0.14(+2.29%)
Feb 01, 2010 6.021 6.021 5.895 5.933 66,546 -0.05(-0.81%)
Jan 29, 2010 5.895 6.132 5.895 5.982 170,406 +0.16(+2.75%)
Jan 28, 2010 5.987 5.987 5.793 5.822 110,168 -0.13(-2.12%)
Jan 27, 2010 5.841 5.977 5.793 5.948 79,658 +0.10(+1.74%)
Jan 26, 2010 5.836 5.928 5.812 5.846 95,676 +0.01(+0.25%)
Jan 25, 2010 6.001 6.001 5.730 5.831 97,290 -0.12(-1.96%)
Jan 22, 2010 5.992 6.137 5.933 5.948 98,120 -0.06(-1.05%)
Jan 21, 2010 6.186 6.224 6.001 6.011 91,462 -0.17(-2.82%)
Jan 20, 2010 6.297 6.321 6.089 6.186 127,223 -0.17(-2.67%)
Jan 19, 2010 6.336 6.394 6.249 6.355 100,600 +0.04(+0.69%)
Jan 15, 2010 6.394 6.312 6.312 6.312 141,812 -0.06(-0.91%)
Jan 14, 2010 6.491 6.530 6.370 6.370 44,211 -0.14(-2.09%)
Jan 13, 2010 6.360 6.549 6.278 6.506 163,032 +0.15(+2.29%)
Jan 12, 2010 6.428 6.448 6.288 6.360 65,085 -0.12(-1.87%)
Jan 11, 2010 6.613 6.617 6.472 6.482 87,012 -0.13(-1.91%)
Jan 08, 2010 6.680 6.753 6.588 6.608 55,717 -0.07(-1.09%)
Jan 07, 2010 6.583 6.710 6.549 6.680 98,555 +0.11(+1.70%)
Jan 06, 2010 6.603 6.622 6.545 6.569 147,501 -0.02(-0.29%)
Jan 05, 2010 6.690 6.710 6.564 6.588 254,704 -0.11(-1.59%)
Jan 04, 2010 6.647 6.705 6.579 6.695 215,682 +0.03(+0.51%)
Dec 31, 2009 6.656 6.661 6.661 6.661 236,010 -0.02(-0.29%)
Dec 30, 2009 6.588 6.680 6.588 6.680 99,427 +0.05(+0.81%)
Dec 29, 2009 6.656 6.671 6.549 6.627 130,102 -0.02(-0.29%)
Dec 28, 2009 6.637 6.678 6.569 6.647 109,319 +0.00(+0.00%)
Dec 24, 2009 6.647 6.676 6.598 6.647 20,039 +0.02(+0.29%)
Dec 23, 2009 6.666 6.700 6.564 6.627 65,911 -0.00(-0.07%)
Dec 22, 2009 6.685 6.707 6.579 6.632 98,384 -0.02(-0.36%)
Dec 21, 2009 6.661 6.758 6.554 6.656 153,139 +0.09(+1.33%)
Dec 18, 2009 6.525 6.613 6.428 6.569 428,272 +0.14(+2.19%)
Dec 17, 2009 6.394 6.452 6.317 6.428 144,539 -0.01(-0.15%)
Dec 16, 2009 6.385 6.472 6.375 6.438 113,882 +0.11(+1.69%)
Dec 15, 2009 6.239 6.452 6.137 6.331 300,411 +0.10(+1.64%)
Dec 14, 2009 6.176 6.249 6.108 6.229 99,635 +0.16(+2.72%)
Dec 11, 2009 5.836 6.079 5.836 6.064 150,333 +0.27(+4.60%)
Dec 10, 2009 6.040 6.137 5.793 5.798 188,682 -0.22(-3.63%)
Dec 09, 2009 6.210 6.210 5.895 6.016 70,696 -0.22(-3.58%)
Dec 08, 2009 6.093 6.302 6.093 6.239 90,182 +0.12(+1.98%)
Dec 07, 2009 6.283 6.288 6.006 6.118 152,493 -0.16(-2.55%)
Dec 04, 2009 6.127 6.307 6.113 6.278 148,146 +0.26(+4.27%)
Dec 03, 2009 6.045 6.307 5.992 6.021 141,072 -0.02(-0.32%)
Dec 02, 2009 5.841 6.123 5.841 6.040 100,606 +0.18(+3.06%)
Dec 01, 2009 5.802 5.919 5.681 5.861 131,504 +0.06(+1.09%)
Nov 30, 2009 5.734 5.827 5.579 5.798 174,938 +0.09(+1.62%)
Nov 27, 2009 5.802 5.924 5.705 5.705 53,157 -0.16(-2.81%)
Nov 25, 2009 5.851 5.962 5.812 5.870 57,083 +0.02(+0.33%)
Nov 24, 2009 5.948 5.967 5.710 5.851 99,027 -0.07(-1.15%)
Nov 23, 2009 5.880 6.055 5.856 5.919 65,178 +0.09(+1.58%)
Nov 20, 2009 5.657 5.856 5.657 5.827 79,068 +0.14(+2.47%)
Nov 19, 2009 5.924 5.924 5.618 5.686 72,472 -0.25(-4.25%)
Nov 18, 2009 5.851 5.958 5.817 5.938 23,333 +0.08(+1.32%)
Nov 17, 2009 5.846 5.875 5.764 5.861 48,838 +0.01(+0.25%)
Nov 16, 2009 5.798 5.895 5.764 5.846 129,797 +0.10(+1.77%)
Nov 13, 2009 5.686 5.778 5.623 5.744 66,839 +0.13(+2.25%)
Nov 12, 2009 5.822 5.875 5.608 5.618 92,949 -0.25(-4.22%)
Nov 11, 2009 5.919 5.967 5.754 5.865 69,688 +0.00(+0.08%)
Nov 10, 2009 5.928 6.074 5.807 5.861 61,824 -0.09(-1.47%)
Nov 09, 2009 6.016 6.137 5.885 5.948 113,132 -0.06(-0.97%)
Nov 06, 2009 5.996 6.064 5.861 6.006 77,182 -0.02(-0.32%)
Nov 05, 2009 5.652 6.108 5.652 6.026 279,888 +0.44(+7.81%)
Nov 04, 2009 5.870 5.870 5.579 5.589 118,695 -0.24(-4.16%)
Nov 03, 2009 5.759 5.875 5.720 5.831 95,412 +0.06(+1.09%)
Nov 02, 2009 5.919 5.919 5.511 5.768 188,946 -0.11(-1.82%)
Oct 30, 2009 5.730 5.943 5.715 5.875 171,772 +0.10(+1.68%)
Oct 29, 2009 5.841 5.880 5.737 5.778 101,760 -0.01(-0.17%)
Oct 28, 2009 6.011 6.016 5.749 5.788 99,753 -0.25(-4.10%)
Oct 27, 2009 6.113 6.157 6.006 6.035 60,711 -0.07(-1.11%)
Oct 26, 2009 6.224 6.244 6.074 6.103 86,858 -0.10(-1.64%)
Oct 23, 2009 6.249 6.341 6.205 6.205 69,300 -0.24(-3.69%)
Oct 22, 2009 6.346 6.467 6.312 6.443 188,480 +0.09(+1.45%)
Oct 21, 2009 6.385 6.486 6.336 6.351 163,624 -0.03(-0.53%)
Oct 20, 2009 6.389 6.438 6.355 6.385 234,965 +0.02(+0.30%)
Oct 19, 2009 6.258 6.375 6.181 6.365 241,085 +0.14(+2.26%)
Oct 16, 2009 6.137 6.244 6.132 6.224 124,805 +0.04(+0.63%)
Oct 15, 2009 6.161 6.244 6.152 6.186 87,346 -0.01(-0.16%)
Oct 14, 2009 6.234 6.278 6.195 6.195 97,405 +0.03(+0.55%)
Oct 13, 2009 6.224 6.244 6.069 6.161 150,972 -0.06(-1.01%)
Oct 12, 2009 6.186 6.283 6.016 6.224 288,046 +0.36(+6.21%)
Oct 09, 2009 5.827 5.914 5.793 5.861 129,840 +0.03(+0.58%)
Oct 08, 2009 5.885 5.982 5.798 5.827 171,176 +0.00(+0.00%)
Oct 07, 2009 5.807 5.885 5.773 5.827 71,883 -0.01(-0.25%)
Oct 06, 2009 5.725 5.846 5.700 5.841 117,527 +0.15(+2.56%)
Oct 05, 2009 5.696 5.773 5.637 5.696 107,350 +0.04(+0.69%)
Oct 02, 2009 5.623 5.768 5.569 5.657 101,828 -0.01(-0.17%)
Oct 01, 2009 5.720 5.788 5.604 5.667 154,402 -0.06(-1.10%)
Sep 30, 2009 5.856 5.856 5.720 5.730 118,846 -0.13(-2.15%)
Sep 29, 2009 5.856 5.875 5.725 5.856 83,589 +0.01(+0.25%)
Sep 28, 2009 5.657 5.851 5.623 5.841 162,020 +0.16(+2.82%)
Sep 25, 2009 5.671 5.793 5.569 5.681 241,067 +0.01(+0.17%)
Sep 24, 2009 5.584 5.778 5.526 5.671 220,920 +0.12(+2.10%)
Sep 23, 2009 5.521 5.696 5.482 5.555 112,143 +0.02(+0.44%)
Sep 22, 2009 5.497 5.574 5.448 5.531 203,317 +0.08(+1.42%)
Sep 21, 2009 5.545 5.594 5.409 5.453 132,005 -0.10(-1.83%)
Sep 18, 2009 5.371 5.579 5.303 5.555 237,973 +0.19(+3.62%)
Sep 17, 2009 5.385 5.424 5.322 5.361 71,368 +0.05(+1.01%)
Sep 16, 2009 5.380 5.419 5.288 5.308 79,312 -0.05(-1.00%)
Sep 15, 2009 5.405 5.453 5.274 5.361 83,821 -0.06(-1.07%)
Sep 14, 2009 5.453 5.516 5.341 5.419 91,343 -0.07(-1.24%)
Sep 11, 2009 5.671 5.676 5.424 5.487 76,026 -0.16(-2.83%)
Sep 10, 2009 5.511 5.671 5.409 5.647 182,043 +0.06(+1.04%)
Sep 09, 2009 5.569 5.667 5.521 5.589 76,834 +0.00(+0.09%)
Sep 08, 2009 5.468 5.642 5.448 5.584 112,067 +0.16(+2.95%)
Sep 04, 2009 5.472 5.536 5.337 5.424 149,740 -0.07(-1.32%)
Sep 03, 2009 5.390 5.536 5.317 5.497 76,535 +0.11(+1.98%)
Sep 02, 2009 5.385 5.453 5.361 5.390 116,214 -0.03(-0.54%)
Sep 01, 2009 5.618 5.730 5.395 5.419 228,839 -0.24(-4.28%)
Aug 31, 2009 5.700 5.870 5.657 5.662 250,198 -0.08(-1.35%)
Aug 28, 2009 5.870 5.899 5.662 5.739 119,271 -0.13(-2.15%)
Aug 27, 2009 6.006 6.006 5.754 5.865 70,654 -0.14(-2.34%)
Aug 26, 2009 5.987 6.106 5.924 6.006 190,138 +0.00(+0.00%)
Aug 25, 2009 5.909 6.079 5.861 6.006 276,153 +0.10(+1.64%)
Aug 24, 2009 5.798 5.992 5.725 5.909 426,480 +0.11(+1.92%)
Aug 21, 2009 5.419 5.846 5.341 5.798 239,156 +0.44(+8.14%)
Aug 20, 2009 5.312 5.385 5.225 5.361 132,522 +0.02(+0.45%)
Aug 19, 2009 5.390 5.409 5.177 5.337 168,280 -0.13(-2.31%)
Aug 18, 2009 5.240 5.482 5.181 5.463 142,470 +0.26(+4.94%)
Aug 17, 2009 5.293 5.337 5.157 5.206 359,027 -0.16(-3.07%)
Aug 14, 2009 5.560 5.560 5.269 5.371 312,400 -0.18(-3.23%)
Aug 13, 2009 5.720 5.759 5.540 5.550 155,633 -0.16(-2.89%)
Aug 12, 2009 5.550 5.880 5.536 5.715 304,237 +0.14(+2.52%)
Aug 11, 2009 5.895 5.953 5.569 5.574 253,217 -0.37(-6.28%)
Aug 10, 2009 5.317 6.200 5.317 5.948 436,675 +0.60(+11.15%)
Aug 07, 2009 5.341 5.414 5.288 5.351 192,403 +0.06(+1.10%)
Aug 06, 2009 5.327 5.366 5.240 5.293 234,875 +0.00(+0.00%)
Aug 05, 2009 5.385 5.419 5.172 5.293 269,338 -0.11(-2.06%)
Aug 04, 2009 5.230 5.448 5.186 5.405 178,638 +0.13(+2.48%)
Aug 03, 2009 5.254 5.337 5.123 5.274 232,434 +0.06(+1.21%)
Jul 31, 2009 5.283 5.361 5.147 5.210 133,590 -0.10(-1.92%)
Jul 30, 2009 5.337 5.380 5.283 5.312 163,303 +0.01(+0.18%)
Jul 29, 2009 5.308 5.337 5.235 5.303 306,199 -0.03(-0.64%)
Jul 28, 2009 5.274 5.390 5.235 5.337 132,654 +0.02(+0.37%)
Jul 27, 2009 5.278 5.356 5.162 5.317 155,806 -0.01(-0.18%)
Jul 24, 2009 5.283 5.366 5.142 5.327 54,661 +0.00(+0.00%)
Jul 23, 2009 5.065 5.424 5.002 5.327 232,393 +0.23(+4.57%)
Jul 22, 2009 4.876 5.283 4.784 5.094 151,471 +0.19(+3.96%)
Jul 21, 2009 4.784 4.919 4.653 4.900 177,692 +0.09(+1.92%)
Jul 20, 2009 4.798 4.813 4.745 4.808 103,238 +0.01(+0.30%)
Jul 17, 2009 4.847 4.866 4.725 4.793 143,111 -0.06(-1.30%)
Jul 16, 2009 4.929 4.963 4.750 4.856 114,963 -0.08(-1.57%)
Jul 15, 2009 4.803 4.992 4.730 4.934 225,292 +0.17(+3.56%)
Jul 14, 2009 4.672 4.777 4.628 4.764 60,666 +0.03(+0.61%)
Jul 13, 2009 4.507 4.750 4.488 4.735 203,567 +0.15(+3.28%)
Jul 10, 2009 4.366 4.609 4.366 4.585 135,330 +0.21(+4.88%)
Jul 09, 2009 4.517 4.517 4.347 4.371 143,859 -0.12(-2.59%)
Jul 08, 2009 4.507 4.526 4.463 4.488 137,387 +0.00(+0.11%)
Jul 07, 2009 4.507 4.570 4.444 4.483 89,601 -0.01(-0.22%)
Jul 06, 2009 4.507 4.589 4.454 4.492 179,815 -0.02(-0.43%)
Jul 02, 2009 4.488 4.619 4.454 4.512 228,373 +0.01(+0.32%)
Jul 01, 2009 4.473 4.851 4.444 4.497 282,266 +0.06(+1.31%)
Jun 30, 2009 4.560 4.599 4.439 4.439 262,050 -0.11(-2.45%)
Jun 29, 2009 4.585 4.648 4.439 4.551 264,274 -0.06(-1.26%)
Jun 26, 2009 4.609 4.609 4.488 4.609 538,519 +0.04(+0.85%)
Jun 25, 2009 4.480 4.570 4.444 4.570 287,152 +0.16(+3.52%)
Jun 24, 2009 4.429 4.463 4.337 4.415 326,791 +0.02(+0.55%)
Jun 23, 2009 4.376 4.449 4.298 4.391 141,705 +0.05(+1.12%)
Jun 22, 2009 4.560 4.585 4.342 4.342 167,472 -0.26(-5.59%)
Jun 19, 2009 4.740 4.740 4.488 4.599 180,961 -0.09(-1.86%)
Jun 18, 2009 4.633 4.701 4.536 4.687 98,720 -0.01(-0.21%)
Jun 17, 2009 4.444 4.725 4.366 4.696 190,162 +0.24(+5.45%)
Jun 16, 2009 4.759 4.784 4.386 4.454 303,021 -0.26(-5.56%)
Jun 15, 2009 4.769 4.910 4.614 4.716 219,335 -0.11(-2.31%)
Jun 12, 2009 4.919 4.919 4.648 4.827 154,942 -0.11(-2.16%)
Jun 11, 2009 5.065 5.215 4.924 4.934 167,689 -0.11(-2.21%)
Jun 10, 2009 5.070 5.147 4.871 5.046 133,827 -0.01(-0.19%)
Jun 09, 2009 5.172 5.230 5.050 5.055 161,738 -0.09(-1.70%)
Jun 08, 2009 5.104 5.191 5.007 5.143 80,583 -0.03(-0.56%)
Jun 05, 2009 5.177 5.196 5.031 5.172 123,420 +0.02(+0.38%)
Jun 04, 2009 5.361 5.361 5.128 5.152 152,108 -0.17(-3.28%)
Jun 03, 2009 5.230 5.371 5.167 5.327 161,109 +0.05(+0.92%)
Jun 02, 2009 5.230 5.385 5.118 5.278 348,164 -0.01(-0.28%)
Jun 01, 2009 5.152 5.303 5.075 5.293 164,461 +0.19(+3.71%)
May 29, 2009 4.910 5.196 4.769 5.104 893,165 +0.19(+3.85%)
May 28, 2009 4.905 4.963 4.623 4.915 244,259 +0.04(+0.80%)
May 27, 2009 5.012 5.070 4.832 4.876 164,030 -0.18(-3.64%)
May 26, 2009 4.488 5.075 4.463 5.060 319,437 +0.57(+12.64%)
May 22, 2009 4.614 4.643 4.463 4.492 164,892 -0.09(-2.01%)
May 21, 2009 4.512 4.604 4.463 4.585 180,157 +0.04(+0.85%)
May 20, 2009 4.565 4.623 4.415 4.546 345,237 +0.00(+0.00%)
May 19, 2009 4.691 4.699 4.546 4.546 249,485 -0.20(-4.29%)
May 18, 2009 4.706 4.774 4.662 4.750 161,928 +0.08(+1.66%)
May 15, 2009 4.551 4.759 4.492 4.672 148,016 +0.12(+2.67%)
May 14, 2009 4.701 4.774 4.546 4.551 208,631 -0.15(-3.20%)
May 13, 2009 4.953 4.968 4.638 4.701 241,835 -0.32(-6.38%)
May 12, 2009 5.075 5.157 4.939 5.021 269,571 -0.09(-1.71%)
May 11, 2009 4.997 5.118 4.842 5.109 363,720 -0.01(-0.28%)
May 08, 2009 4.856 5.123 4.526 5.123 419,664 +0.29(+5.97%)
May 07, 2009 5.346 5.472 4.798 4.834 550,492 -0.62(-11.42%)
May 06, 2009 5.472 5.502 5.254 5.458 297,392 +0.00(+0.09%)
May 05, 2009 5.298 5.492 5.278 5.453 335,116 +0.16(+2.93%)
May 04, 2009 5.230 5.308 5.147 5.298 168,136 +0.12(+2.34%)
May 01, 2009 5.240 5.298 5.123 5.177 214,161 -0.09(-1.66%)
Apr 30, 2009 5.269 5.439 5.249 5.264 218,970 +0.01(+0.28%)
Apr 29, 2009 5.133 5.337 4.973 5.249 158,537 +0.14(+2.66%)
Apr 28, 2009 5.181 5.434 5.094 5.113 494,602 -0.11(-2.14%)
Apr 27, 2009 5.240 5.361 5.094 5.225 202,983 -0.16(-2.89%)
Apr 24, 2009 5.346 5.443 5.206 5.380 193,166 +0.05(+1.00%)
Apr 23, 2009 5.317 5.351 5.167 5.327 177,296 +0.03(+0.55%)
Apr 22, 2009 5.385 5.434 5.254 5.298 281,003 -0.17(-3.11%)
Apr 21, 2009 5.220 5.477 5.191 5.468 203,668 +0.21(+4.06%)
Apr 20, 2009 5.244 5.356 5.012 5.254 344,703 -0.08(-1.55%)
Apr 17, 2009 5.186 5.400 5.167 5.337 476,741 +0.08(+1.48%)
Apr 16, 2009 5.050 5.327 4.895 5.259 308,382 +0.21(+4.23%)
Apr 15, 2009 5.196 5.196 4.997 5.046 203,455 -0.17(-3.26%)
Apr 14, 2009 5.177 5.356 5.075 5.215 669,353 -0.03(-0.56%)
Apr 13, 2009 5.046 5.264 4.992 5.244 958,001 +0.12(+2.37%)
Apr 09, 2009 4.939 5.201 4.939 5.123 609,227 +0.24(+4.97%)
Apr 08, 2009 4.982 5.036 4.730 4.881 826,922 -0.08(-1.57%)
Apr 07, 2009 5.050 5.147 4.949 4.958 172,191 -0.16(-3.04%)
Apr 06, 2009 5.128 5.167 5.060 5.113 196,066 -0.08(-1.50%)
Apr 03, 2009 5.075 5.191 5.043 5.191 432,586 +0.13(+2.49%)
Apr 02, 2009 5.230 5.337 4.958 5.065 663,206 -0.07(-1.42%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.