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
)
28.44
-0.36 (-1.25%)
Streaming Delayed Price
Updated: 1:52 PM 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 (%)
Mar 31, 2005
7.398
7.461
7.306
7.403
140,700
+0.00(+0.00%)
Mar 30, 2005
7.388
7.485
7.369
7.403
120,100
+0.02(+0.26%)
Mar 29, 2005
7.451
7.621
7.340
7.383
152,854
-0.14(-1.87%)
Mar 28, 2005
7.694
7.801
7.461
7.524
148,322
-0.12(-1.59%)
Mar 24, 2005
7.709
7.757
7.641
7.645
87,345
-0.06(-0.82%)
Mar 23, 2005
7.757
7.811
7.684
7.709
60,977
-0.10(-1.24%)
Mar 22, 2005
7.937
7.961
7.801
7.806
110,006
-0.13(-1.65%)
Mar 21, 2005
7.922
7.946
7.830
7.937
78,075
+0.01(+0.18%)
Mar 18, 2005
7.961
7.980
7.815
7.922
246,174
+0.03(+0.37%)
Mar 17, 2005
7.942
7.942
7.835
7.893
105,473
+0.00(+0.00%)
Mar 16, 2005
7.840
7.951
7.840
7.893
93,937
+0.00(+0.06%)
Mar 15, 2005
7.942
7.976
7.869
7.888
81,371
-0.00(-0.06%)
Mar 14, 2005
7.961
7.961
7.864
7.893
77,869
+0.00(+0.06%)
Mar 11, 2005
7.815
7.927
7.815
7.888
111,860
+0.02(+0.31%)
Mar 10, 2005
7.864
7.985
7.859
7.864
102,177
+0.00(+0.00%)
Mar 09, 2005
7.801
8.010
7.743
7.864
140,288
+0.03(+0.43%)
Mar 08, 2005
7.937
7.961
7.811
7.830
119,070
-0.13(-1.65%)
Mar 07, 2005
7.980
8.058
7.864
7.961
140,288
-0.07(-0.85%)
Mar 04, 2005
8.048
8.107
7.961
8.029
106,297
+0.02(+0.24%)
Mar 03, 2005
8.010
8.082
8.000
8.010
232,990
-0.01(-0.12%)
Mar 02, 2005
8.058
8.063
7.869
8.019
153,060
-0.04(-0.48%)
Mar 01, 2005
7.937
8.058
7.888
8.058
403,355
+0.19(+2.47%)
Feb 28, 2005
7.811
7.888
7.723
7.864
256,474
+0.06(+0.75%)
Feb 25, 2005
7.718
7.864
7.675
7.806
209,299
+0.06(+0.82%)
Feb 24, 2005
7.888
7.888
7.582
7.743
525,515
-0.22(-2.74%)
Feb 23, 2005
8.029
8.126
7.738
7.961
403,355
+0.02(+0.24%)
Feb 22, 2005
8.145
8.228
7.811
7.942
301,589
-0.20(-2.50%)
Feb 18, 2005
8.107
8.204
7.966
8.145
218,364
+0.12(+1.51%)
Feb 17, 2005
8.345
8.354
8.024
8.024
141,524
-0.24(-2.94%)
Feb 16, 2005
8.286
8.315
8.010
8.267
237,316
+0.03(+0.35%)
Feb 15, 2005
8.141
8.320
8.058
8.238
171,601
+0.10(+1.19%)
Feb 14, 2005
8.218
8.262
8.019
8.141
128,340
-0.01(-0.18%)
Feb 11, 2005
8.204
8.306
7.980
8.155
118,040
-0.07(-0.88%)
Feb 10, 2005
8.213
8.277
8.010
8.228
154,090
+0.01(+0.18%)
Feb 09, 2005
8.568
8.573
8.209
8.213
127,722
-0.30(-3.48%)
Feb 08, 2005
8.544
8.592
8.456
8.510
116,186
+0.00(+0.00%)
Feb 07, 2005
8.553
8.568
8.480
8.510
188,081
-0.04(-0.51%)
Feb 04, 2005
8.495
8.563
8.388
8.553
154,090
+0.11(+1.26%)
Feb 03, 2005
8.558
8.568
8.349
8.446
132,460
-0.10(-1.14%)
Feb 02, 2005
8.495
8.568
8.427
8.544
79,929
+0.00(+0.06%)
Feb 01, 2005
8.621
8.621
8.408
8.539
147,086
-0.15(-1.73%)
Jan 31, 2005
8.277
8.738
8.277
8.689
188,081
+0.52(+6.42%)
Jan 28, 2005
8.349
8.374
8.131
8.165
108,976
-0.17(-2.10%)
Jan 27, 2005
8.480
8.573
8.330
8.340
124,838
-0.13(-1.55%)
Jan 26, 2005
8.301
8.495
8.252
8.471
106,709
+0.22(+2.65%)
Jan 25, 2005
8.184
8.267
8.097
8.252
107,121
+0.07(+0.83%)
Jan 24, 2005
8.179
8.296
8.126
8.184
146,056
+0.03(+0.36%)
Jan 21, 2005
8.422
8.422
8.136
8.155
71,895
-0.19(-2.33%)
Jan 20, 2005
8.544
8.544
8.349
8.349
98,675
-0.19(-2.27%)
Jan 19, 2005
8.626
8.631
8.480
8.544
188,493
-0.08(-0.96%)
Jan 18, 2005
8.514
8.645
8.446
8.626
101,353
+0.06(+0.74%)
Jan 14, 2005
8.374
8.597
8.364
8.563
99,705
+0.25(+2.98%)
Jan 13, 2005
8.679
8.713
8.277
8.315
251,118
-0.34(-3.98%)
Jan 12, 2005
8.495
8.665
8.345
8.660
180,665
+0.17(+1.94%)
Jan 11, 2005
8.495
8.539
8.306
8.495
272,131
-0.05(-0.57%)
Jan 10, 2005
8.446
8.641
8.408
8.544
142,760
+0.14(+1.68%)
Jan 07, 2005
8.582
8.709
8.403
8.403
236,080
-0.18(-2.09%)
Jan 06, 2005
8.495
8.675
8.301
8.582
423,131
+0.38(+4.62%)
Jan 05, 2005
8.330
8.369
8.107
8.204
179,635
-0.08(-0.94%)
Jan 04, 2005
8.446
8.456
8.281
8.281
152,030
-0.12(-1.39%)
Jan 03, 2005
9.029
9.029
8.340
8.398
296,439
-0.58(-6.49%)
Dec 31, 2004
8.544
8.980
8.456
8.980
214,449
+0.41(+4.82%)
Dec 30, 2004
8.582
8.665
8.417
8.568
82,401
-0.01(-0.17%)
Dec 29, 2004
8.534
8.650
8.495
8.582
105,267
+0.06(+0.68%)
Dec 28, 2004
8.417
8.738
8.417
8.524
100,323
+0.11(+1.33%)
Dec 27, 2004
8.427
8.573
8.412
8.412
186,433
+0.01(+0.17%)
Dec 23, 2004
8.349
8.446
8.330
8.398
139,464
+0.02(+0.23%)
Dec 22, 2004
8.058
8.660
8.010
8.378
708,653
+0.00(+0.06%)
Dec 21, 2004
8.252
8.446
8.252
8.374
169,953
+0.12(+1.41%)
Dec 20, 2004
8.500
8.519
8.228
8.257
177,369
-0.24(-2.86%)
Dec 17, 2004
8.704
8.733
8.485
8.500
92,083
-0.20(-2.29%)
Dec 16, 2004
8.781
8.781
8.636
8.699
67,775
-0.08(-0.94%)
Dec 15, 2004
8.956
8.980
8.689
8.781
180,871
-0.20(-2.22%)
Dec 14, 2004
8.544
9.063
8.534
8.980
216,510
+0.47(+5.47%)
Dec 13, 2004
8.626
8.650
8.388
8.514
212,595
-0.12(-1.35%)
Dec 10, 2004
8.631
8.641
8.510
8.631
108,358
-0.05(-0.56%)
Dec 09, 2004
8.611
8.811
8.495
8.679
198,999
+0.07(+0.79%)
Dec 08, 2004
8.524
8.757
8.524
8.611
284,079
+0.08(+0.97%)
Dec 07, 2004
9.126
9.150
8.519
8.529
551,266
-0.66(-7.18%)
Dec 06, 2004
9.029
9.199
8.980
9.189
924,751
+0.20(+2.27%)
Dec 03, 2004
9.577
9.636
8.971
8.985
1,699,531
-0.74(-7.63%)
Dec 02, 2004
10.16
10.22
9.660
9.728
251,530
-0.43(-4.21%)
Dec 01, 2004
9.781
10.16
9.762
10.16
542,820
+0.37(+3.82%)
Nov 30, 2004
9.611
9.781
9.514
9.781
328,576
+0.18(+1.92%)
Nov 29, 2004
9.689
9.733
9.466
9.597
179,223
-0.09(-0.95%)
Nov 26, 2004
9.806
9.830
9.645
9.689
33,578
-0.14(-1.38%)
Nov 24, 2004
9.675
9.835
9.587
9.825
247,822
+0.17(+1.71%)
Nov 23, 2004
9.781
9.810
9.582
9.660
218,982
-0.15(-1.49%)
Nov 22, 2004
9.631
9.869
9.611
9.806
134,314
+0.17(+1.81%)
Nov 19, 2004
9.806
9.830
9.631
9.631
373,896
-0.22(-2.22%)
Nov 18, 2004
9.883
9.932
9.806
9.849
221,660
-0.03(-0.29%)
Nov 17, 2004
9.878
10.08
9.772
9.878
337,846
-0.06(-0.63%)
Nov 16, 2004
9.951
9.980
9.796
9.942
436,728
-0.16(-1.54%)
Nov 15, 2004
10.12
10.15
9.791
10.10
684,756
-0.09(-0.90%)
Nov 12, 2004
9.587
10.24
9.466
10.19
1,383,933
+0.67(+7.04%)
Nov 11, 2004
9.514
9.611
9.354
9.519
161,094
+0.01(+0.10%)
Nov 10, 2004
8.738
9.709
8.738
9.510
748,617
+0.83(+9.50%)
Nov 09, 2004
8.689
8.791
8.563
8.684
151,824
-0.01(-0.17%)
Nov 08, 2004
8.859
9.014
8.621
8.699
151,412
-0.38(-4.17%)
Nov 05, 2004
9.102
9.165
8.883
9.078
208,475
+0.02(+0.21%)
Nov 04, 2004
8.713
9.068
8.534
9.058
196,733
+0.22(+2.53%)
Nov 03, 2004
8.898
8.956
8.650
8.835
217,334
+0.06(+0.66%)
Nov 02, 2004
8.932
8.942
8.772
8.777
113,714
-0.07(-0.77%)
Nov 01, 2004
8.252
8.859
8.199
8.845
243,702
+0.65(+7.94%)
Oct 29, 2004
8.529
8.534
8.116
8.194
208,475
-0.38(-4.47%)
Oct 28, 2004
8.767
8.767
8.471
8.578
107,121
-0.21(-2.43%)
Oct 27, 2004
8.301
8.791
8.218
8.791
228,458
+0.46(+5.47%)
Oct 26, 2004
8.277
8.378
8.136
8.335
167,893
+0.08(+1.00%)
Oct 25, 2004
8.194
8.277
8.179
8.252
157,386
+0.06(+0.71%)
Oct 22, 2004
8.524
8.568
8.136
8.194
132,666
-0.31(-3.65%)
Oct 21, 2004
8.301
8.519
8.281
8.505
91,877
+0.23(+2.76%)
Oct 20, 2004
8.446
8.544
8.272
8.277
80,135
-0.17(-2.01%)
Oct 19, 2004
8.412
8.616
8.398
8.446
64,479
+0.06(+0.69%)
Oct 18, 2004
8.349
8.490
8.301
8.388
65,097
+0.04(+0.52%)
Oct 15, 2004
8.315
8.427
8.301
8.345
52,530
+0.03(+0.41%)
Oct 14, 2004
8.349
8.398
8.277
8.311
77,251
-0.05(-0.64%)
Oct 13, 2004
8.602
8.641
8.359
8.364
139,670
-0.21(-2.43%)
Oct 12, 2004
8.641
8.660
8.568
8.573
159,240
-0.08(-0.95%)
Oct 11, 2004
8.694
8.786
8.616
8.655
150,588
-0.03(-0.39%)
Oct 08, 2004
8.689
9.131
8.670
8.689
284,285
+0.39(+4.68%)
Oct 07, 2004
8.641
8.645
8.301
8.301
112,066
-0.37(-4.31%)
Oct 06, 2004
8.621
8.733
8.490
8.675
108,770
+0.05(+0.62%)
Oct 05, 2004
8.660
8.689
8.553
8.621
65,715
-0.04(-0.45%)
Oct 04, 2004
8.616
8.738
8.616
8.660
139,876
+0.04(+0.51%)
Oct 01, 2004
8.544
8.665
8.544
8.616
143,172
+0.10(+1.20%)
Sep 30, 2004
8.349
8.544
8.340
8.514
199,617
+0.17(+1.98%)
Sep 29, 2004
8.204
8.349
8.204
8.349
83,019
+0.17(+2.02%)
Sep 28, 2004
8.058
8.247
7.995
8.184
142,554
+0.15(+1.87%)
Sep 27, 2004
8.082
8.087
7.932
8.034
86,521
-0.09(-1.13%)
Sep 24, 2004
8.209
8.247
8.087
8.126
83,019
-0.10(-1.24%)
Sep 23, 2004
8.107
8.315
8.087
8.228
94,555
+0.11(+1.31%)
Sep 22, 2004
8.495
8.495
8.121
8.121
169,541
-0.44(-5.10%)
Sep 21, 2004
8.349
8.558
8.296
8.558
93,319
+0.21(+2.50%)
Sep 20, 2004
8.592
8.611
8.301
8.349
163,979
-0.25(-2.93%)
Sep 17, 2004
8.733
8.733
8.471
8.602
168,717
-0.06(-0.73%)
Sep 16, 2004
8.340
8.699
8.340
8.665
102,383
+0.33(+3.90%)
Sep 15, 2004
8.422
8.442
8.277
8.340
161,094
-0.10(-1.21%)
Sep 14, 2004
8.505
8.519
8.412
8.442
129,782
-0.08(-0.91%)
Sep 13, 2004
8.286
8.626
8.286
8.519
144,202
+0.22(+2.69%)
Sep 10, 2004
8.311
8.311
8.199
8.296
240,818
-0.01(-0.18%)
Sep 09, 2004
8.252
8.374
8.204
8.311
259,152
+0.10(+1.24%)
Sep 08, 2004
8.660
8.738
8.179
8.209
256,886
-0.50(-5.74%)
Sep 07, 2004
8.524
8.713
8.437
8.709
89,405
+0.20(+2.40%)
Sep 03, 2004
8.417
8.587
8.393
8.505
62,007
+0.11(+1.27%)
Sep 02, 2004
8.082
8.398
8.048
8.398
122,572
+0.30(+3.65%)
Sep 01, 2004
8.238
8.374
8.044
8.102
100,941
-0.12(-1.42%)
Aug 31, 2004
8.034
8.218
7.971
8.218
98,469
+0.21(+2.67%)
Aug 30, 2004
8.155
8.175
7.893
8.005
105,267
-0.19(-2.31%)
Aug 27, 2004
8.034
8.194
7.951
8.194
60,771
+0.14(+1.75%)
Aug 26, 2004
8.296
8.296
8.014
8.053
103,001
-0.29(-3.49%)
Aug 25, 2004
8.218
8.354
8.111
8.345
43,260
+0.10(+1.24%)
Aug 24, 2004
8.359
8.422
8.136
8.243
88,993
-0.07(-0.82%)
Aug 23, 2004
8.378
8.587
8.199
8.311
171,807
-0.07(-0.81%)
Aug 20, 2004
7.966
8.378
7.966
8.378
121,336
+0.41(+5.18%)
Aug 19, 2004
8.155
8.364
7.951
7.966
222,278
-0.21(-2.61%)
Aug 18, 2004
8.184
8.272
8.034
8.179
79,723
-0.00(-0.06%)
Aug 17, 2004
8.228
8.325
8.092
8.184
92,083
+0.08(+0.96%)
Aug 16, 2004
7.840
8.247
7.840
8.107
191,995
+0.29(+3.66%)
Aug 13, 2004
7.840
7.971
7.781
7.820
89,611
-0.00(-0.06%)
Aug 12, 2004
7.864
8.010
7.791
7.825
85,697
-0.09(-1.10%)
Aug 11, 2004
8.053
8.078
7.820
7.912
129,782
-0.17(-2.16%)
Aug 10, 2004
8.073
8.160
8.044
8.087
84,461
+0.03(+0.36%)
Aug 09, 2004
7.888
8.097
7.835
8.058
168,923
+0.17(+2.15%)
Aug 06, 2004
7.898
8.024
7.767
7.888
110,418
-0.01(-0.12%)
Aug 05, 2004
8.281
8.281
7.864
7.898
268,216
-0.38(-4.63%)
Aug 04, 2004
8.471
8.471
8.194
8.281
375,544
-0.24(-2.79%)
Aug 03, 2004
8.786
8.786
8.471
8.519
335,168
-0.29(-3.31%)
Aug 02, 2004
9.005
9.005
8.781
8.811
154,708
-0.21(-2.37%)
Jul 30, 2004
8.893
9.107
8.854
9.024
128,134
+0.09(+1.03%)
Jul 29, 2004
8.141
8.995
8.141
8.932
513,979
+0.79(+9.72%)
Jul 28, 2004
8.155
8.267
7.985
8.141
105,473
-0.04(-0.53%)
Jul 27, 2004
7.767
8.213
7.767
8.184
146,880
+0.39(+5.05%)
Jul 26, 2004
7.864
7.888
7.767
7.791
91,259
-0.08(-0.99%)
Jul 23, 2004
7.888
8.010
7.815
7.869
90,641
+0.00(+0.06%)
Jul 22, 2004
8.034
8.034
7.767
7.864
269,865
-0.19(-2.41%)
Jul 21, 2004
8.204
8.228
8.053
8.058
206,621
-0.09(-1.07%)
Jul 20, 2004
8.097
8.175
8.058
8.145
78,693
+0.04(+0.48%)
Jul 19, 2004
7.937
8.145
7.908
8.107
149,146
+0.19(+2.45%)
Jul 16, 2004
8.252
8.252
7.835
7.912
182,725
-0.32(-3.83%)
Jul 15, 2004
8.179
8.252
8.136
8.228
147,704
+0.05(+0.59%)
Jul 14, 2004
8.301
8.301
8.160
8.179
99,911
-0.12(-1.46%)
Jul 13, 2004
8.179
8.374
8.179
8.301
210,947
+0.15(+1.79%)
Jul 12, 2004
8.252
8.301
8.082
8.155
185,609
-0.08(-0.94%)
Jul 09, 2004
8.252
8.301
8.184
8.233
114,126
+0.01(+0.12%)
Jul 08, 2004
8.228
8.437
8.213
8.223
406,239
+0.08(+0.95%)
Jul 07, 2004
8.107
8.320
8.097
8.145
132,048
+0.11(+1.33%)
Jul 06, 2004
8.262
8.262
8.029
8.039
214,243
-0.22(-2.70%)
Jul 02, 2004
8.301
8.301
8.184
8.262
83,019
-0.02(-0.23%)
Jul 01, 2004
8.490
8.490
8.233
8.281
177,781
-0.20(-2.40%)
Jun 30, 2004
8.786
8.859
8.446
8.485
285,727
-0.28(-3.16%)
Jun 29, 2004
8.718
8.781
8.592
8.762
206,209
+0.04(+0.50%)
Jun 28, 2004
8.665
8.898
8.636
8.718
162,331
+0.10(+1.18%)
Jun 25, 2004
8.665
8.699
8.514
8.616
166,863
-0.05(-0.56%)
Jun 24, 2004
8.616
8.777
8.563
8.665
61,595
+0.05(+0.56%)
Jun 23, 2004
8.417
8.616
8.286
8.616
112,890
+0.26(+3.14%)
Jun 22, 2004
8.568
8.568
8.223
8.354
179,841
-0.17(-2.05%)
Jun 21, 2004
8.689
8.709
8.524
8.529
117,628
-0.19(-2.17%)
Jun 18, 2004
8.631
8.723
8.466
8.718
296,851
+0.09(+1.01%)
Jun 17, 2004
8.301
8.641
8.155
8.631
297,469
+0.38(+4.59%)
Jun 16, 2004
8.194
8.354
7.971
8.252
138,228
+0.06(+0.71%)
Jun 15, 2004
8.082
8.374
8.058
8.194
187,051
+0.11(+1.38%)
Jun 14, 2004
8.330
8.335
8.019
8.082
219,600
-0.30(-3.53%)
Jun 10, 2004
7.961
8.422
7.961
8.378
236,286
+0.43(+5.44%)
Jun 09, 2004
8.228
8.247
7.922
7.946
236,698
-0.36(-4.38%)
Jun 08, 2004
8.252
8.311
8.170
8.311
165,833
+0.09(+1.12%)
Jun 07, 2004
8.107
8.311
8.107
8.218
239,994
+0.08(+1.01%)
Jun 04, 2004
8.349
8.349
8.082
8.136
243,496
-0.21(-2.56%)
Jun 03, 2004
8.485
8.485
8.179
8.349
423,749
-0.14(-1.60%)
Jun 02, 2004
8.665
8.665
8.252
8.485
992,114
-0.11(-1.24%)
Jun 01, 2004
8.548
8.840
8.548
8.592
244,320
+0.07(+0.85%)
May 28, 2004
8.878
8.946
8.519
8.519
153,678
-0.36(-4.05%)
May 27, 2004
8.777
9.014
8.728
8.878
76,221
+0.14(+1.61%)
May 26, 2004
8.641
8.767
8.568
8.738
94,349
+0.10(+1.18%)
May 25, 2004
8.694
8.738
8.495
8.636
272,337
-0.06(-0.67%)
May 24, 2004
8.534
8.971
8.534
8.694
123,396
+0.16(+1.88%)
May 21, 2004
8.519
8.631
8.374
8.534
136,786
+0.01(+0.17%)
May 20, 2004
8.325
8.529
8.277
8.519
152,030
+0.19(+2.27%)
May 19, 2004
8.495
8.553
8.325
8.330
139,464
-0.09(-1.04%)
May 18, 2004
8.301
8.568
8.291
8.417
108,976
+0.12(+1.40%)
May 17, 2004
8.539
8.539
8.277
8.301
232,990
-0.24(-2.79%)
May 14, 2004
8.495
8.650
8.432
8.539
164,185
+0.09(+1.03%)
May 13, 2004
8.568
8.568
8.306
8.451
205,591
-0.12(-1.36%)
May 12, 2004
8.422
8.573
8.277
8.568
243,908
+0.07(+0.80%)
May 11, 2004
8.349
8.529
8.349
8.500
199,617
+0.19(+2.34%)
May 10, 2004
8.262
8.456
8.131
8.306
287,581
-0.03(-0.35%)
May 07, 2004
8.349
8.738
8.257
8.335
330,224
-0.01(-0.17%)
May 06, 2004
8.665
8.689
8.286
8.349
321,365
-0.35(-4.02%)
May 05, 2004
8.631
8.786
8.631
8.699
167,481
+0.10(+1.13%)
May 04, 2004
8.738
8.786
8.539
8.602
216,098
-0.08(-0.89%)
May 03, 2004
8.738
8.830
8.602
8.679
362,566
-0.09(-1.05%)
Apr 30, 2004
8.665
8.845
8.636
8.772
232,578
+0.11(+1.23%)
Apr 29, 2004
9.078
9.126
8.529
8.665
641,907
-0.58(-6.25%)
Apr 28, 2004
9.490
9.587
9.204
9.243
244,938
-0.25(-2.61%)
Apr 27, 2004
9.539
9.573
9.378
9.490
324,456
-0.10(-1.01%)
Apr 26, 2004
9.611
9.684
9.446
9.587
431,372
+0.00(+0.00%)
Apr 23, 2004
9.903
9.946
9.529
9.587
197,351
-0.36(-3.66%)
Apr 22, 2004
9.709
9.951
9.699
9.951
228,458
+0.20(+2.09%)
Apr 21, 2004
9.713
9.752
9.524
9.747
107,327
+0.11(+1.11%)
Apr 20, 2004
9.835
9.878
9.641
9.641
100,323
-0.15(-1.49%)
Apr 19, 2004
9.757
9.859
9.611
9.786
138,846
+0.08(+0.80%)
Apr 16, 2004
9.733
9.767
9.611
9.709
209,505
+0.02(+0.25%)
Apr 15, 2004
9.670
9.810
9.582
9.684
110,624
+0.15(+1.53%)
Apr 14, 2004
9.665
9.752
9.369
9.539
225,780
-0.13(-1.31%)
Apr 13, 2004
9.976
10.000
9.660
9.665
132,048
-0.29(-2.88%)
Apr 12, 2004
10.15
10.16
9.932
9.951
152,648
-0.18(-1.77%)
Apr 08, 2004
10.42
10.44
10.13
10.13
354,120
-0.29(-2.75%)
Apr 07, 2004
10.44
10.49
10.17
10.42
94,349
+0.06(+0.56%)
Apr 06, 2004
10.28
10.43
10.24
10.36
90,023
+0.08(+0.75%)
Apr 05, 2004
10.39
10.44
10.20
10.28
232,784
-0.08(-0.80%)
Apr 02, 2004
10.39
10.49
10.36
10.36
160,888
+0.07(+0.66%)
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.