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 )

29.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2006 7.035 7.035 6.792 6.816 608,268 -0.17(-2.43%)
Aug 30, 2006 6.996 7.035 6.879 6.986 289,396 +0.04(+0.56%)
Aug 29, 2006 6.855 7.025 6.787 6.947 343,813 +0.09(+1.34%)
Aug 28, 2006 6.782 6.865 6.724 6.855 396,786 +0.12(+1.80%)
Aug 25, 2006 6.845 6.845 6.569 6.734 432,446 -0.09(-1.28%)
Aug 24, 2006 7.282 7.292 6.739 6.821 398,023 -0.45(-6.14%)
Aug 23, 2006 7.340 7.369 7.214 7.268 190,663 -0.02(-0.33%)
Aug 22, 2006 7.326 7.369 7.204 7.292 378,854 -0.06(-0.86%)
Aug 21, 2006 7.098 7.355 6.889 7.355 388,954 +0.25(+3.55%)
Aug 18, 2006 7.374 7.374 7.006 7.103 265,486 -0.27(-3.68%)
Aug 17, 2006 7.277 7.408 7.069 7.374 174,380 +0.02(+0.26%)
Aug 16, 2006 7.399 7.399 7.229 7.355 258,065 -0.04(-0.59%)
Aug 15, 2006 7.229 7.399 7.204 7.399 278,884 +0.19(+2.62%)
Aug 14, 2006 7.127 7.253 7.088 7.209 176,853 +0.13(+1.85%)
Aug 11, 2006 7.238 7.243 7.054 7.078 163,455 -0.15(-2.08%)
Aug 10, 2006 7.185 7.394 7.117 7.229 228,796 -0.00(-0.07%)
Aug 09, 2006 7.122 7.268 7.088 7.234 453,676 +0.12(+1.64%)
Aug 08, 2006 7.331 7.462 7.064 7.117 435,125 -0.11(-1.48%)
Aug 07, 2006 7.413 7.413 7.006 7.224 330,415 -0.20(-2.74%)
Aug 04, 2006 7.641 7.685 7.306 7.428 470,991 -0.16(-2.17%)
Aug 03, 2006 7.520 7.690 7.277 7.593 667,632 +0.33(+4.47%)
Aug 02, 2006 7.529 7.529 7.214 7.268 246,110 -0.26(-3.48%)
Aug 01, 2006 7.428 7.539 7.277 7.529 563,746 +0.05(+0.71%)
Jul 31, 2006 7.476 7.617 7.399 7.476 173,349 -0.05(-0.64%)
Jul 28, 2006 7.593 7.593 7.360 7.525 161,188 -0.02(-0.26%)
Jul 27, 2006 7.365 7.607 7.365 7.544 358,447 +0.23(+3.12%)
Jul 26, 2006 7.253 7.399 7.170 7.316 486,244 +0.06(+0.87%)
Jul 25, 2006 7.350 7.399 7.253 7.253 319,284 -0.10(-1.32%)
Jul 24, 2006 7.282 7.389 7.229 7.350 266,723 +0.07(+0.93%)
Jul 21, 2006 7.282 7.384 7.132 7.282 339,072 -0.01(-0.13%)
Jul 20, 2006 7.534 7.617 7.248 7.292 1,097,192 -0.19(-2.59%)
Jul 19, 2006 7.345 7.515 7.345 7.486 274,349 +0.19(+2.59%)
Jul 18, 2006 7.287 7.369 7.083 7.297 491,809 -0.00(-0.07%)
Jul 17, 2006 7.204 7.379 7.175 7.301 346,286 +0.05(+0.67%)
Jul 14, 2006 7.292 7.365 7.093 7.253 527,468 -0.06(-0.86%)
Jul 13, 2006 7.476 7.505 7.277 7.316 361,539 -0.16(-2.20%)
Jul 12, 2006 8.029 8.029 7.466 7.481 277,441 -0.53(-6.60%)
Jul 11, 2006 8.058 8.058 7.699 8.010 194,786 -0.09(-1.14%)
Jul 10, 2006 7.956 8.214 7.922 8.102 358,447 +0.13(+1.58%)
Jul 07, 2006 7.762 7.981 7.719 7.976 454,707 +0.16(+2.11%)
Jul 06, 2006 7.762 7.986 7.593 7.811 451,203 +0.24(+3.21%)
Jul 05, 2006 7.680 7.690 7.496 7.568 412,245 -0.18(-2.38%)
Jul 03, 2006 7.733 7.791 7.665 7.753 126,147 +0.14(+1.85%)
Jun 30, 2006 7.762 7.825 7.563 7.612 567,250 -0.15(-1.94%)
Jun 29, 2006 7.660 7.835 7.612 7.762 291,664 +0.20(+2.63%)
Jun 28, 2006 7.699 7.762 7.355 7.563 197,053 -0.15(-1.95%)
Jun 27, 2006 7.738 7.769 7.612 7.714 272,906 -0.05(-0.63%)
Jun 26, 2006 7.583 7.845 7.573 7.762 188,602 +0.20(+2.70%)
Jun 23, 2006 7.714 7.762 7.525 7.559 126,353 -0.19(-2.50%)
Jun 22, 2006 7.646 7.762 7.588 7.753 164,280 +0.12(+1.52%)
Jun 21, 2006 7.520 7.714 7.437 7.636 110,481 +0.05(+0.64%)
Jun 20, 2006 7.641 7.743 7.544 7.588 130,681 -0.08(-1.01%)
Jun 19, 2006 7.636 7.762 7.554 7.665 256,623 +0.03(+0.38%)
Jun 16, 2006 7.699 7.874 7.486 7.636 675,258 -0.11(-1.44%)
Jun 15, 2006 7.612 7.811 7.568 7.748 247,347 +0.14(+1.78%)
Jun 14, 2006 7.345 7.665 7.301 7.612 192,518 +0.22(+2.95%)
Jun 13, 2006 7.379 7.612 7.301 7.394 300,733 -0.03(-0.46%)
Jun 12, 2006 7.627 7.627 7.098 7.428 455,119 -0.20(-2.61%)
Jun 09, 2006 7.821 7.952 7.563 7.627 240,957 -0.14(-1.75%)
Jun 08, 2006 7.243 7.762 7.141 7.762 404,825 +0.52(+7.17%)
Jun 07, 2006 7.728 7.840 7.180 7.243 574,464 -0.58(-7.44%)
Jun 06, 2006 7.428 8.029 7.428 7.825 494,076 +0.20(+2.67%)
Jun 05, 2006 7.588 7.816 7.496 7.622 347,935 -0.06(-0.82%)
Jun 02, 2006 7.035 7.685 7.035 7.685 453,058 +0.71(+10.23%)
Jun 01, 2006 6.792 6.972 6.792 6.972 267,959 +0.17(+2.50%)
May 31, 2006 6.792 6.865 6.647 6.802 583,946 -0.12(-1.68%)
May 30, 2006 7.137 7.137 6.913 6.918 210,863 -0.24(-3.39%)
May 26, 2006 7.345 7.345 7.122 7.161 126,147 -0.16(-2.25%)
May 25, 2006 7.107 7.326 7.107 7.326 151,706 +0.22(+3.07%)
May 24, 2006 6.909 7.127 6.909 7.107 305,474 +0.18(+2.59%)
May 23, 2006 6.986 7.035 6.899 6.928 169,639 -0.03(-0.42%)
May 22, 2006 6.904 7.127 6.807 6.957 260,333 +0.00(+0.07%)
May 19, 2006 6.962 7.025 6.802 6.952 155,416 -0.07(-1.04%)
May 18, 2006 7.030 7.083 6.967 7.025 201,794 -0.03(-0.41%)
May 17, 2006 6.986 7.141 6.957 7.054 180,151 -0.03(-0.41%)
May 16, 2006 7.107 7.132 7.035 7.083 139,133 -0.01(-0.20%)
May 15, 2006 6.884 7.170 6.870 7.098 158,920 +0.16(+2.38%)
May 12, 2006 7.020 7.214 6.899 6.933 240,133 -0.33(-4.54%)
May 11, 2006 7.399 7.423 7.253 7.263 211,069 -0.16(-2.16%)
May 10, 2006 7.326 7.529 7.306 7.423 164,692 +0.11(+1.53%)
May 09, 2006 7.331 7.452 7.263 7.311 180,975 -0.07(-0.92%)
May 08, 2006 7.350 7.413 7.248 7.379 160,363 +0.00(+0.00%)
May 05, 2006 7.272 7.544 7.272 7.379 164,280 +0.14(+1.88%)
May 04, 2006 7.462 7.462 7.166 7.243 241,576 -0.22(-2.99%)
May 03, 2006 7.219 7.544 7.156 7.466 295,580 +0.25(+3.43%)
May 02, 2006 7.617 7.884 7.161 7.219 559,830 +0.09(+1.22%)
May 01, 2006 7.365 7.447 6.918 7.132 335,362 -0.19(-2.65%)
Apr 28, 2006 7.253 7.408 7.180 7.326 178,914 +0.02(+0.33%)
Apr 27, 2006 7.180 7.345 7.112 7.301 161,188 +0.10(+1.35%)
Apr 26, 2006 7.399 7.496 7.180 7.204 121,200 -0.17(-2.30%)
Apr 25, 2006 7.355 7.384 7.248 7.374 117,283 +0.02(+0.26%)
Apr 24, 2006 7.496 7.496 7.355 7.355 148,202 -0.26(-3.44%)
Apr 21, 2006 7.690 7.714 7.418 7.617 182,831 +0.05(+0.71%)
Apr 20, 2006 7.471 7.568 7.428 7.563 126,765 +0.05(+0.71%)
Apr 19, 2006 7.447 7.588 7.447 7.510 162,631 -0.00(-0.06%)
Apr 18, 2006 7.083 7.515 7.083 7.515 154,798 +0.43(+6.10%)
Apr 17, 2006 7.059 7.088 7.010 7.083 189,014 -0.00(-0.07%)
Apr 13, 2006 7.103 7.112 7.006 7.088 96,465 -0.01(-0.20%)
Apr 12, 2006 6.875 7.137 6.875 7.103 132,537 -0.01(-0.20%)
Apr 11, 2006 7.039 7.117 7.030 7.117 130,888 +0.10(+1.38%)
Apr 10, 2006 7.059 7.098 6.986 7.020 185,510 -0.05(-0.69%)
Apr 07, 2006 7.175 7.195 7.059 7.069 182,831 -0.06(-0.88%)
Apr 06, 2006 6.836 7.137 6.836 7.132 190,457 +0.15(+2.15%)
Apr 05, 2006 7.180 7.180 6.976 6.981 107,596 -0.23(-3.23%)
Apr 04, 2006 6.986 7.224 6.967 7.214 200,557 +0.16(+2.20%)
Apr 03, 2006 7.010 7.073 6.942 7.059 247,759 +0.10(+1.39%)
Mar 31, 2006 7.083 7.083 6.962 6.962 248,172 -0.12(-1.71%)
Mar 30, 2006 7.122 7.122 6.981 7.083 106,977 -0.03(-0.41%)
Mar 29, 2006 7.185 7.214 7.093 7.112 138,720 +0.00(+0.07%)
Mar 28, 2006 7.088 7.156 6.986 7.107 73,585 +0.02(+0.34%)
Mar 27, 2006 7.180 7.219 7.030 7.083 107,596 -0.10(-1.42%)
Mar 24, 2006 7.166 7.195 7.088 7.185 87,602 +0.02(+0.34%)
Mar 23, 2006 7.107 7.200 7.069 7.161 123,673 +0.03(+0.41%)
Mar 22, 2006 7.001 7.141 6.986 7.132 256,004 +0.10(+1.45%)
Mar 21, 2006 7.238 7.238 7.015 7.030 244,667 -0.17(-2.42%)
Mar 20, 2006 7.132 7.204 7.078 7.204 111,100 +0.08(+1.09%)
Mar 17, 2006 7.137 7.180 7.035 7.127 513,246 +0.04(+0.55%)
Mar 16, 2006 7.122 7.132 7.025 7.088 139,957 -0.02(-0.27%)
Mar 15, 2006 7.030 7.122 7.020 7.107 182,624 +0.07(+1.03%)
Mar 14, 2006 6.947 7.093 6.894 7.035 114,398 +0.09(+1.33%)
Mar 13, 2006 6.884 7.030 6.816 6.942 183,243 +0.06(+0.85%)
Mar 10, 2006 6.860 6.913 6.797 6.884 190,457 +0.03(+0.50%)
Mar 09, 2006 6.841 6.884 6.773 6.850 155,622 +0.03(+0.50%)
Mar 08, 2006 6.695 6.884 6.690 6.816 122,230 +0.11(+1.59%)
Mar 07, 2006 6.739 6.768 6.647 6.710 175,204 -0.10(-1.43%)
Mar 06, 2006 6.346 6.889 6.346 6.807 102,443 +0.00(+0.00%)
Mar 03, 2006 6.913 6.913 6.792 6.807 530,354 -0.10(-1.41%)
Mar 02, 2006 6.879 6.962 6.865 6.904 298,053 +0.01(+0.21%)
Mar 01, 2006 6.913 6.952 6.865 6.889 405,650 -0.02(-0.35%)
Feb 28, 2006 7.010 6.996 6.884 6.913 204,267 -0.10(-1.38%)
Feb 27, 2006 6.909 7.049 6.782 7.010 238,278 +0.12(+1.76%)
Feb 24, 2006 6.792 6.923 6.748 6.889 141,812 +0.06(+0.92%)
Feb 23, 2006 6.773 6.850 6.763 6.826 283,213 +0.05(+0.72%)
Feb 22, 2006 6.792 6.841 6.700 6.778 253,737 -0.07(-1.06%)
Feb 21, 2006 6.942 6.986 6.680 6.850 680,618 -0.33(-4.66%)
Feb 17, 2006 7.200 7.200 7.083 7.185 128,826 -0.02(-0.34%)
Feb 16, 2006 7.001 7.214 7.001 7.209 118,932 +0.26(+3.70%)
Feb 15, 2006 6.928 6.976 6.831 6.952 145,935 +0.02(+0.28%)
Feb 14, 2006 6.841 6.957 6.744 6.933 174,998 +0.14(+2.07%)
Feb 13, 2006 6.841 6.841 6.744 6.792 150,263 -0.01(-0.14%)
Feb 10, 2006 6.787 6.831 6.598 6.802 117,077 +0.04(+0.65%)
Feb 09, 2006 6.792 6.831 6.724 6.758 125,116 -0.03(-0.50%)
Feb 08, 2006 6.768 6.899 6.680 6.792 267,341 -0.19(-2.71%)
Feb 07, 2006 6.986 7.059 6.899 6.981 126,353 -0.00(-0.07%)
Feb 06, 2006 7.025 7.044 6.918 6.986 191,282 -0.08(-1.10%)
Feb 03, 2006 7.379 7.496 7.044 7.064 319,078 -0.34(-4.65%)
Feb 02, 2006 7.229 7.408 7.156 7.408 194,373 +0.13(+1.80%)
Feb 01, 2006 7.161 7.316 7.137 7.277 152,737 +0.07(+0.94%)
Jan 31, 2006 7.180 7.243 7.120 7.209 170,875 +0.00(+0.07%)
Jan 30, 2006 7.146 7.258 7.117 7.204 379,678 +0.01(+0.20%)
Jan 27, 2006 7.272 7.311 7.107 7.190 156,035 -0.08(-1.13%)
Jan 26, 2006 7.030 7.277 6.962 7.272 306,298 +0.27(+3.81%)
Jan 25, 2006 6.850 7.006 6.792 7.006 109,039 +0.11(+1.55%)
Jan 24, 2006 6.758 6.899 6.714 6.899 79,357 +0.13(+1.94%)
Jan 23, 2006 6.651 6.768 6.448 6.768 196,435 +0.12(+1.75%)
Jan 20, 2006 6.739 6.739 6.525 6.651 113,367 -0.02(-0.29%)
Jan 19, 2006 6.695 6.710 6.516 6.671 193,343 +0.02(+0.36%)
Jan 18, 2006 6.404 6.651 6.404 6.647 126,765 +0.22(+3.40%)
Jan 17, 2006 6.588 6.588 6.355 6.428 248,378 -0.21(-3.14%)
Jan 13, 2006 6.651 6.705 6.574 6.637 162,631 +0.03(+0.44%)
Jan 12, 2006 6.661 6.714 6.516 6.608 90,281 -0.09(-1.38%)
Jan 11, 2006 6.695 6.700 6.501 6.700 209,833 -0.03(-0.50%)
Jan 10, 2006 6.525 6.768 6.477 6.734 194,786 +0.21(+3.20%)
Jan 09, 2006 6.448 6.598 6.448 6.525 127,177 +0.11(+1.66%)
Jan 06, 2006 6.428 6.457 6.234 6.418 139,545 +0.01(+0.23%)
Jan 05, 2006 6.312 6.545 6.307 6.404 186,541 +0.01(+0.23%)
Jan 04, 2006 6.326 6.423 6.234 6.389 186,129 +0.01(+0.23%)
Jan 03, 2006 6.302 6.477 6.142 6.375 156,859 +0.12(+1.94%)
Dec 30, 2005 6.234 6.336 6.147 6.254 155,622 -0.03(-0.46%)
Dec 29, 2005 6.258 6.380 6.190 6.283 96,465 +0.05(+0.78%)
Dec 28, 2005 6.234 6.297 6.210 6.234 127,177 +0.00(+0.00%)
Dec 27, 2005 6.346 6.448 6.224 6.234 123,673 -0.09(-1.46%)
Dec 23, 2005 6.297 6.404 6.292 6.326 113,986 +0.04(+0.62%)
Dec 22, 2005 6.307 6.501 6.220 6.288 148,820 -0.01(-0.15%)
Dec 21, 2005 6.263 6.423 6.254 6.297 130,475 +0.12(+1.88%)
Dec 20, 2005 6.302 6.331 6.181 6.181 136,247 -0.07(-1.16%)
Dec 19, 2005 6.317 6.370 6.215 6.254 143,667 -0.06(-0.92%)
Dec 16, 2005 6.482 6.549 6.312 6.312 354,531 -0.15(-2.33%)
Dec 15, 2005 6.516 6.617 6.307 6.462 106,977 -0.13(-1.99%)
Dec 14, 2005 6.613 6.671 6.545 6.593 134,392 -0.02(-0.29%)
Dec 13, 2005 6.676 6.695 6.530 6.613 88,632 -0.08(-1.16%)
Dec 12, 2005 6.685 6.773 6.651 6.690 78,532 +0.04(+0.66%)
Dec 09, 2005 6.729 6.738 6.583 6.647 132,124 -0.12(-1.79%)
Dec 08, 2005 6.841 6.845 6.598 6.768 135,422 +0.01(+0.14%)
Dec 07, 2005 6.700 6.792 6.647 6.758 162,218 +0.11(+1.60%)
Dec 06, 2005 6.385 6.904 6.355 6.651 473,670 +0.39(+6.20%)
Dec 05, 2005 6.186 6.273 6.093 6.263 90,694 -0.02(-0.31%)
Dec 02, 2005 6.190 6.351 6.152 6.283 120,788 +0.06(+0.94%)
Dec 01, 2005 6.307 6.433 6.079 6.224 242,194 -0.03(-0.54%)
Nov 30, 2005 6.059 6.331 6.045 6.258 213,131 +0.26(+4.37%)
Nov 29, 2005 6.200 6.176 5.953 5.996 197,671 -0.20(-3.29%)
Nov 28, 2005 6.302 6.346 6.200 6.200 304,443 -0.11(-1.69%)
Nov 25, 2005 6.317 6.317 6.288 6.307 49,469 -0.01(-0.15%)
Nov 23, 2005 6.234 6.399 6.234 6.317 105,328 +0.05(+0.77%)
Nov 22, 2005 6.365 6.399 6.268 6.268 131,094 -0.07(-1.15%)
Nov 21, 2005 6.331 6.370 6.288 6.341 120,169 +0.03(+0.54%)
Nov 18, 2005 6.414 6.414 6.268 6.307 156,653 -0.04(-0.61%)
Nov 17, 2005 6.166 6.375 6.166 6.346 112,130 +0.18(+2.99%)
Nov 16, 2005 6.210 6.355 6.089 6.161 93,167 +0.00(+0.00%)
Nov 15, 2005 6.423 6.467 6.098 6.161 151,088 -0.27(-4.15%)
Nov 14, 2005 6.452 6.482 6.273 6.428 284,655 +0.17(+2.71%)
Nov 11, 2005 6.132 6.307 6.064 6.258 88,632 +0.09(+1.42%)
Nov 10, 2005 5.904 6.239 5.904 6.171 179,739 +0.24(+4.01%)
Nov 09, 2005 5.924 5.943 5.875 5.933 162,631 +0.02(+0.41%)
Nov 08, 2005 6.084 6.084 5.836 5.909 340,515 -0.22(-3.64%)
Nov 07, 2005 5.919 6.176 5.856 6.132 236,216 +0.21(+3.61%)
Nov 04, 2005 5.924 5.967 5.856 5.919 302,588 +0.02(+0.33%)
Nov 03, 2005 5.972 5.987 5.778 5.899 259,921 -0.04(-0.65%)
Nov 02, 2005 5.822 5.938 5.725 5.938 215,192 +0.06(+0.99%)
Nov 01, 2005 5.895 5.967 5.802 5.880 89,045 -0.06(-0.98%)
Oct 31, 2005 5.895 5.982 5.822 5.938 274,761 +0.05(+0.82%)
Oct 28, 2005 5.700 5.919 5.700 5.890 133,567 +0.20(+3.58%)
Oct 27, 2005 5.700 5.725 5.676 5.686 395,756 +0.01(+0.17%)
Oct 26, 2005 5.715 5.822 5.642 5.676 104,710 -0.04(-0.76%)
Oct 25, 2005 5.812 5.880 5.657 5.720 182,831 -0.05(-0.92%)
Oct 24, 2005 5.662 5.851 5.652 5.773 246,316 +0.11(+1.97%)
Oct 21, 2005 5.642 5.715 5.613 5.662 229,208 +0.02(+0.43%)
Oct 20, 2005 5.788 5.822 5.594 5.637 210,245 -0.16(-2.76%)
Oct 19, 2005 5.700 5.822 5.676 5.798 254,149 +0.10(+1.70%)
Oct 18, 2005 5.793 5.822 5.667 5.700 600,848 -0.14(-2.41%)
Oct 17, 2005 5.778 5.846 5.749 5.841 315,986 +0.10(+1.69%)
Oct 14, 2005 5.831 5.851 5.700 5.744 610,742 -0.08(-1.33%)
Oct 13, 2005 5.822 5.924 5.705 5.822 335,568 +0.01(+0.25%)
Oct 12, 2005 5.831 5.851 5.773 5.807 376,174 -0.04(-0.66%)
Oct 11, 2005 5.817 5.890 5.817 5.846 196,847 +0.04(+0.67%)
Oct 10, 2005 5.880 5.904 5.778 5.807 189,839 -0.10(-1.64%)
Oct 07, 2005 5.996 5.996 5.822 5.904 203,031 -0.09(-1.54%)
Oct 06, 2005 5.783 6.006 5.783 5.996 264,249 +0.22(+3.78%)
Oct 05, 2005 5.846 5.865 5.778 5.778 274,143 -0.07(-1.16%)
Oct 04, 2005 5.914 5.958 5.841 5.846 115,428 -0.02(-0.41%)
Oct 03, 2005 5.895 5.987 5.846 5.870 115,016 -0.06(-1.06%)
Sep 30, 2005 5.992 5.992 5.846 5.933 112,749 -0.06(-0.97%)
Sep 29, 2005 5.865 6.006 5.846 5.992 202,825 +0.13(+2.15%)
Sep 28, 2005 5.943 5.948 5.841 5.865 178,914 -0.08(-1.31%)
Sep 27, 2005 5.977 5.996 5.875 5.943 161,394 -0.01(-0.24%)
Sep 26, 2005 5.870 6.006 5.870 5.958 123,261 +0.13(+2.16%)
Sep 23, 2005 5.831 5.919 5.802 5.831 79,357 -0.01(-0.17%)
Sep 22, 2005 5.836 5.885 5.798 5.841 135,010 -0.00(-0.08%)
Sep 21, 2005 5.865 5.870 5.822 5.846 447,493 -0.06(-1.07%)
Sep 20, 2005 5.996 6.026 5.841 5.909 298,053 -0.11(-1.77%)
Sep 19, 2005 6.123 6.123 5.948 6.016 196,022 -0.11(-1.74%)
Sep 16, 2005 6.001 6.161 5.967 6.123 300,527 +0.15(+2.52%)
Sep 15, 2005 5.996 5.996 5.953 5.972 88,220 -0.02(-0.40%)
Sep 14, 2005 6.040 6.089 5.948 5.996 92,343 -0.02(-0.32%)
Sep 13, 2005 6.059 6.108 5.958 6.016 111,718 -0.07(-1.20%)
Sep 12, 2005 5.987 6.171 5.928 6.089 164,073 +0.10(+1.70%)
Sep 09, 2005 5.972 5.996 5.943 5.987 140,782 +0.01(+0.24%)
Sep 08, 2005 5.967 5.996 5.919 5.972 276,617 -0.02(-0.32%)
Sep 07, 2005 6.001 6.001 5.904 5.992 245,492 +0.00(+0.00%)
Sep 06, 2005 6.045 6.055 5.943 5.992 341,958 -0.03(-0.48%)
Sep 02, 2005 6.064 6.123 5.948 6.021 275,174 -0.02(-0.40%)
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.