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
)
28.52
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 2, 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, 2009
5.157
5.264
5.109
5.109
293,337
-0.01(-0.28%)
Mar 30, 2009
4.992
5.138
4.958
5.123
331,363
-0.03(-0.66%)
Mar 26, 2009
5.094
5.215
5.050
5.157
541,072
+0.05(+1.05%)
Mar 25, 2009
5.157
5.278
4.740
5.104
497,286
-0.15(-2.77%)
Mar 24, 2009
4.696
5.337
4.696
5.249
676,992
+0.46(+9.63%)
Mar 23, 2009
4.488
4.788
4.473
4.788
178,405
+0.52(+12.16%)
Mar 20, 2009
4.415
4.526
4.269
4.269
151,220
-0.11(-2.55%)
Mar 19, 2009
4.420
4.454
4.323
4.381
109,612
+0.00(+0.07%)
Mar 18, 2009
4.075
4.405
4.027
4.378
186,524
+0.30(+7.42%)
Mar 17, 2009
3.973
4.075
3.954
4.075
208,070
+0.09(+2.19%)
Mar 16, 2009
4.095
4.158
3.964
3.988
212,166
-0.10(-2.38%)
Mar 13, 2009
4.056
4.099
3.993
4.085
0
+0.02(+0.60%)
Mar 12, 2009
3.901
4.119
3.842
4.061
258,721
+0.13(+3.33%)
Mar 11, 2009
4.017
4.017
3.818
3.930
174,363
-0.06(-1.46%)
Mar 10, 2009
3.871
4.070
3.838
3.988
201,186
+0.20(+5.38%)
Mar 09, 2009
3.721
3.813
3.697
3.784
349,617
+0.02(+0.65%)
Mar 06, 2009
3.740
3.852
3.692
3.760
0
+0.02(+0.65%)
Mar 05, 2009
3.808
3.862
3.726
3.736
162,080
-0.08(-2.04%)
Mar 04, 2009
3.833
3.871
3.784
3.813
284,534
-0.13(-3.32%)
Mar 02, 2009
4.240
4.240
3.857
3.944
340,842
-0.33(-7.61%)
Feb 27, 2009
4.206
4.793
4.206
4.269
0
+0.06(+1.38%)
Feb 26, 2009
4.434
4.434
4.172
4.211
164,298
-0.18(-4.19%)
Feb 25, 2009
4.531
4.604
4.250
4.395
231,801
-0.18(-3.92%)
Feb 24, 2009
4.463
4.623
4.420
4.575
311,260
+0.18(+4.08%)
Feb 23, 2009
4.425
4.522
4.347
4.395
230,754
+0.01(+0.22%)
Feb 20, 2009
4.119
4.488
4.075
4.386
0
+0.21(+4.99%)
Feb 19, 2009
4.022
4.585
3.736
4.177
503,630
+0.26(+6.69%)
Feb 18, 2009
3.876
4.012
3.871
3.915
199,199
+0.04(+1.13%)
Feb 17, 2009
3.881
4.085
3.871
3.871
289,518
-0.07(-1.85%)
Feb 13, 2009
4.046
4.153
3.915
3.944
126,483
-0.10(-2.52%)
Feb 12, 2009
3.944
4.075
3.871
4.046
144,597
+0.07(+1.71%)
Feb 11, 2009
3.930
4.022
3.876
3.978
89,919
+0.07(+1.74%)
Feb 10, 2009
3.954
4.056
3.871
3.910
115,820
-0.04(-1.10%)
Feb 09, 2009
4.119
4.148
3.901
3.954
114,439
-0.10(-2.40%)
Feb 06, 2009
4.017
4.255
3.973
4.051
208,021
+0.02(+0.60%)
Feb 05, 2009
3.891
4.095
3.891
4.027
171,012
+0.14(+3.49%)
Feb 04, 2009
3.886
3.944
3.784
3.891
1,263,958
+0.00(+0.12%)
Feb 03, 2009
3.939
3.939
3.871
3.886
270,219
-0.04(-0.99%)
Feb 02, 2009
3.876
4.104
3.867
3.925
283,076
+0.03(+0.87%)
Jan 30, 2009
3.925
3.959
3.871
3.891
0
+0.00(+0.12%)
Jan 29, 2009
4.201
4.274
3.871
3.886
176,711
-0.35(-8.35%)
Jan 28, 2009
4.294
4.342
4.163
4.240
85,592
+0.00(+0.00%)
Jan 27, 2009
4.197
4.347
4.197
4.240
82,960
+0.04(+1.04%)
Jan 26, 2009
3.988
4.245
3.988
4.197
128,025
+0.21(+5.23%)
Jan 23, 2009
3.973
4.114
3.935
3.988
111,304
-0.04(-1.08%)
Jan 22, 2009
3.983
4.085
3.857
4.032
68,004
+0.00(+0.00%)
Jan 21, 2009
3.935
4.046
3.896
4.032
137,735
+0.12(+3.10%)
Jan 20, 2009
3.871
3.983
3.871
3.910
169,391
-0.02(-0.62%)
Jan 16, 2009
3.983
3.998
3.862
3.935
213,823
-0.03(-0.86%)
Jan 15, 2009
3.871
4.027
3.871
3.969
321,110
+0.10(+2.51%)
Jan 14, 2009
3.964
4.012
3.871
3.871
360,148
-0.14(-3.51%)
Jan 13, 2009
3.925
4.143
3.910
4.012
140,899
+0.07(+1.72%)
Jan 12, 2009
4.046
4.109
3.925
3.944
106,112
-0.10(-2.52%)
Jan 09, 2009
4.129
4.216
4.032
4.046
179,409
-0.09(-2.23%)
Jan 08, 2009
4.056
4.235
3.852
4.138
144,863
+0.08(+2.03%)
Jan 07, 2009
4.541
4.565
3.978
4.056
194,390
-0.51(-11.16%)
Jan 06, 2009
4.507
4.619
4.371
4.565
136,558
+0.11(+2.39%)
Jan 05, 2009
4.585
4.585
4.318
4.458
178,671
-0.12(-2.55%)
Jan 02, 2009
4.531
4.667
4.410
4.575
0
+0.05(+1.07%)
Jan 01, 2009
4.628
4.730
4.488
4.526
0
+0.00(+0.00%)
Dec 31, 2008
4.628
4.730
4.488
4.526
237,822
-0.09(-1.89%)
Dec 30, 2008
4.366
4.614
4.298
4.614
264,721
+0.29(+6.61%)
Dec 29, 2008
4.449
4.517
4.269
4.328
94,406
-0.12(-2.73%)
Dec 26, 2008
4.623
4.667
4.434
4.449
52,151
-0.13(-2.86%)
Dec 24, 2008
4.851
4.851
4.512
4.580
98,794
+0.08(+1.72%)
Dec 23, 2008
4.483
4.667
4.293
4.502
332,870
+0.10(+2.32%)
Dec 22, 2008
4.109
4.425
4.075
4.400
392,048
+0.33(+7.98%)
Dec 19, 2008
4.502
4.531
4.075
4.075
601,161
-0.38(-8.60%)
Dec 18, 2008
4.303
4.526
4.274
4.458
260,525
+0.16(+3.84%)
Dec 17, 2008
4.119
4.303
4.032
4.294
244,892
+0.13(+3.15%)
Dec 16, 2008
3.867
4.197
3.867
4.163
295,654
+0.29(+7.52%)
Dec 15, 2008
4.192
4.357
3.838
3.871
271,167
-0.30(-7.10%)
Dec 12, 2008
3.910
4.167
3.881
4.167
127,660
+0.19(+4.76%)
Dec 11, 2008
4.041
4.099
3.915
3.978
325,218
-0.11(-2.73%)
Dec 10, 2008
4.046
4.148
4.017
4.090
429,535
+0.09(+2.18%)
Dec 09, 2008
4.148
4.313
3.920
4.002
250,396
-0.24(-5.61%)
Dec 08, 2008
4.172
4.323
4.104
4.240
326,653
+0.16(+3.80%)
Dec 05, 2008
3.973
4.095
3.852
4.085
502,602
+0.08(+1.94%)
Dec 04, 2008
4.197
4.429
3.896
4.007
872,343
-0.23(-5.49%)
Dec 03, 2008
4.095
4.264
3.886
4.240
548,390
+0.26(+6.46%)
Dec 02, 2008
3.852
4.036
3.852
3.983
392,674
+0.10(+2.62%)
Dec 01, 2008
3.988
4.027
3.871
3.881
558,022
-0.24(-5.77%)
Nov 28, 2008
4.182
4.197
4.070
4.119
81,907
-0.11(-2.53%)
Nov 26, 2008
3.964
4.269
3.964
4.226
425,093
+0.16(+3.94%)
Nov 25, 2008
4.099
4.133
3.983
4.066
314,712
-0.04(-0.95%)
Nov 24, 2008
4.138
4.197
4.002
4.104
551,776
+0.02(+0.59%)
Nov 21, 2008
3.954
4.114
3.711
4.080
889,878
+0.20(+5.12%)
Nov 20, 2008
3.857
4.061
3.799
3.881
515,420
+0.00(+0.00%)
Nov 19, 2008
3.954
3.978
3.808
3.881
823,945
-0.08(-2.08%)
Nov 18, 2008
3.949
4.109
3.881
3.964
300,815
+0.03(+0.74%)
Nov 17, 2008
3.857
4.133
3.842
3.935
399,169
+0.05(+1.37%)
Nov 14, 2008
4.216
4.216
3.867
3.881
0
-0.39(-9.19%)
Nov 13, 2008
4.211
4.328
3.886
4.274
351,000
+0.07(+1.61%)
Nov 12, 2008
4.313
4.429
4.197
4.206
338,800
-0.17(-3.99%)
Nov 11, 2008
4.211
4.560
4.129
4.381
261,827
+0.13(+3.08%)
Nov 10, 2008
4.269
4.395
4.177
4.250
218,692
+0.06(+1.39%)
Nov 07, 2008
4.294
4.410
4.036
4.192
357,444
-0.07(-1.71%)
Nov 06, 2008
4.298
4.415
4.124
4.264
476,519
-0.08(-1.79%)
Nov 05, 2008
4.648
4.648
4.318
4.342
283,528
-0.30(-6.48%)
Nov 04, 2008
4.682
4.754
4.502
4.643
311,181
-0.01(-0.31%)
Nov 03, 2008
4.779
4.929
4.623
4.657
373,274
-0.12(-2.44%)
Oct 31, 2008
4.580
4.890
4.526
4.774
567,512
+0.19(+4.24%)
Oct 30, 2008
4.589
4.730
4.434
4.580
262,266
+0.10(+2.28%)
Oct 29, 2008
4.687
4.701
4.454
4.478
290,668
-0.17(-3.65%)
Oct 28, 2008
4.294
4.662
4.226
4.648
377,229
+0.41(+9.74%)
Oct 27, 2008
4.124
4.458
4.124
4.235
248,910
+0.08(+1.99%)
Oct 24, 2008
4.163
4.250
4.070
4.153
320,933
-0.11(-2.51%)
Oct 23, 2008
4.371
4.483
4.124
4.260
318,470
-0.16(-3.52%)
Oct 22, 2008
4.517
4.662
4.294
4.415
225,238
-0.18(-4.01%)
Oct 21, 2008
4.711
4.759
4.546
4.599
187,353
-0.11(-2.37%)
Oct 20, 2008
4.706
4.890
4.556
4.711
189,946
+0.01(+0.31%)
Oct 17, 2008
4.745
5.031
4.628
4.696
431,390
-0.18(-3.78%)
Oct 16, 2008
4.531
4.881
4.449
4.881
478,648
+0.34(+7.59%)
Oct 15, 2008
5.007
5.118
4.536
4.536
271,492
-0.47(-9.40%)
Oct 14, 2008
5.274
5.390
4.881
5.007
224,253
-0.33(-6.10%)
Oct 13, 2008
5.405
5.545
5.109
5.332
351,996
+0.12(+2.23%)
Oct 10, 2008
4.750
5.215
4.677
5.215
628,912
+0.41(+8.59%)
Oct 09, 2008
5.118
5.143
4.803
4.803
309,656
-0.31(-6.07%)
Oct 08, 2008
4.832
5.298
4.832
5.113
405,314
+0.12(+2.43%)
Oct 07, 2008
5.162
5.337
4.968
4.992
473,759
-0.11(-2.19%)
Oct 06, 2008
5.400
5.477
5.018
5.104
551,896
-0.39(-7.15%)
Oct 03, 2008
5.700
5.705
5.472
5.497
0
-0.15(-2.66%)
Oct 02, 2008
5.667
5.705
5.545
5.647
320,947
-0.05(-0.94%)
Oct 01, 2008
5.555
5.725
5.502
5.700
457,999
+0.15(+2.71%)
Sep 30, 2008
5.584
5.671
5.327
5.550
419,816
+0.02(+0.44%)
Sep 29, 2008
5.569
5.700
5.526
5.526
391,629
-0.17(-2.98%)
Sep 26, 2008
5.599
5.710
5.599
5.696
0
+0.01(+0.17%)
Sep 25, 2008
5.618
5.700
5.574
5.686
197,849
+0.09(+1.65%)
Sep 24, 2008
5.516
5.652
5.443
5.594
432,637
+0.01(+0.26%)
Sep 23, 2008
5.647
5.798
5.526
5.579
369,135
-0.09(-1.54%)
Sep 22, 2008
5.637
5.788
5.337
5.667
539,079
-0.04(-0.68%)
Sep 19, 2008
6.491
6.661
5.540
5.705
0
-0.36(-5.92%)
Sep 18, 2008
5.899
6.176
5.725
6.064
1,028,246
+0.26(+4.52%)
Sep 17, 2008
5.802
6.050
5.676
5.802
510,513
-0.09(-1.48%)
Sep 16, 2008
5.463
5.890
5.434
5.890
334,562
+0.34(+6.12%)
Sep 15, 2008
5.652
5.885
5.482
5.550
228,856
-0.16(-2.72%)
Sep 12, 2008
5.623
5.710
5.463
5.705
242,431
+0.04(+0.68%)
Sep 11, 2008
5.633
5.696
5.526
5.667
199,545
-0.03(-0.60%)
Sep 10, 2008
5.715
5.962
5.584
5.700
248,495
+0.00(+0.09%)
Sep 09, 2008
5.841
6.113
5.681
5.696
396,858
-0.13(-2.17%)
Sep 08, 2008
5.574
5.861
5.429
5.822
307,671
+0.35(+6.48%)
Sep 05, 2008
5.574
5.574
5.327
5.468
0
-0.14(-2.51%)
Sep 04, 2008
5.691
5.700
5.414
5.608
425,660
-0.10(-1.70%)
Sep 03, 2008
5.337
5.725
5.230
5.705
411,609
+0.37(+7.01%)
Sep 02, 2008
5.511
5.521
5.264
5.332
319,476
-0.02(-0.45%)
Aug 29, 2008
5.322
5.400
5.283
5.356
0
+0.01(+0.27%)
Aug 28, 2008
5.521
5.545
5.327
5.341
243,387
-0.16(-3.00%)
Aug 27, 2008
5.453
5.618
5.429
5.506
347,090
+0.03(+0.62%)
Aug 26, 2008
5.312
5.502
5.259
5.472
450,764
+0.18(+3.49%)
Aug 25, 2008
5.278
5.429
5.220
5.288
197,313
-0.05(-0.91%)
Aug 22, 2008
5.264
5.390
5.196
5.337
0
+0.11(+2.04%)
Aug 21, 2008
5.283
5.409
5.225
5.230
238,717
-0.12(-2.18%)
Aug 20, 2008
5.220
5.497
5.220
5.346
241,802
+0.02(+0.46%)
Aug 19, 2008
5.288
5.356
5.206
5.322
227,555
-0.00(-0.09%)
Aug 18, 2008
5.341
5.439
5.283
5.327
194,522
+0.02(+0.46%)
Aug 15, 2008
5.356
5.458
5.240
5.303
0
+0.00(+0.00%)
Aug 14, 2008
5.429
5.482
5.249
5.303
488,385
-0.16(-2.84%)
Aug 13, 2008
5.487
5.555
5.356
5.458
343,139
-0.02(-0.44%)
Aug 12, 2008
5.337
5.565
5.337
5.482
592,125
+0.13(+2.35%)
Aug 11, 2008
5.123
5.361
5.055
5.356
571,271
+0.21(+4.15%)
Aug 08, 2008
4.949
5.283
4.949
5.143
394,954
+0.10(+1.92%)
Aug 07, 2008
4.968
5.089
4.934
5.046
651,482
+0.01(+0.19%)
Aug 06, 2008
5.186
5.249
4.902
5.036
639,956
-0.18(-3.53%)
Aug 05, 2008
4.924
5.230
4.832
5.220
834,958
-0.12(-2.18%)
Aug 04, 2008
5.502
5.502
5.264
5.337
496,269
-0.16(-3.00%)
Aug 01, 2008
5.545
5.822
5.409
5.502
369,957
-0.04(-0.70%)
Jul 31, 2008
5.477
5.739
5.472
5.540
276,788
-0.01(-0.17%)
Jul 30, 2008
5.526
5.637
5.327
5.550
306,278
+0.04(+0.70%)
Jul 29, 2008
5.511
5.618
5.390
5.511
246,331
+0.14(+2.53%)
Jul 28, 2008
5.686
5.686
5.308
5.375
242,590
-0.32(-5.54%)
Jul 25, 2008
5.482
5.734
5.434
5.691
411,870
+0.24(+4.36%)
Jul 24, 2008
5.405
5.574
5.337
5.453
691,480
+0.08(+1.44%)
Jul 23, 2008
5.244
5.540
5.235
5.375
585,581
+0.14(+2.59%)
Jul 22, 2008
5.249
5.351
5.118
5.240
653,154
+0.02(+0.47%)
Jul 21, 2008
5.812
5.958
5.196
5.215
1,039,564
-0.64(-10.94%)
Jul 18, 2008
5.759
6.011
5.118
5.856
1,190,259
+0.51(+9.53%)
Jul 17, 2008
5.361
5.400
5.288
5.346
1,153,806
+0.01(+0.18%)
Jul 16, 2008
5.075
5.395
5.036
5.337
728,001
+0.28(+5.57%)
Jul 15, 2008
5.070
5.210
4.915
5.055
796,488
-0.02(-0.48%)
Jul 14, 2008
5.094
5.162
4.997
5.079
554,394
-0.02(-0.38%)
Jul 11, 2008
5.026
5.109
4.905
5.099
576,942
+0.01(+0.19%)
Jul 10, 2008
4.890
5.157
4.818
5.089
765,771
+0.18(+3.76%)
Jul 09, 2008
5.031
5.036
4.818
4.905
606,018
-0.12(-2.32%)
Jul 08, 2008
4.890
5.113
4.720
5.021
1,085,513
-0.16(-3.18%)
Jul 07, 2008
5.050
5.269
5.002
5.186
585,791
+0.17(+3.38%)
Jul 04, 2008
4.851
5.046
4.779
5.016
364,464
+0.00(+0.00%)
Jul 03, 2008
4.851
5.046
4.779
5.016
364,464
+0.16(+3.40%)
Jul 02, 2008
4.973
5.007
4.847
4.851
504,321
-0.15(-2.91%)
Jul 01, 2008
4.808
5.050
4.798
4.997
564,595
+0.13(+2.59%)
Jun 30, 2008
4.905
4.958
4.827
4.871
807,507
-0.03(-0.59%)
Jun 27, 2008
4.866
5.016
4.851
4.900
1,148,667
+0.03(+0.70%)
Jun 26, 2008
4.803
4.895
4.750
4.866
735,104
+0.01(+0.30%)
Jun 25, 2008
4.730
4.968
4.730
4.851
761,614
+0.12(+2.56%)
Jun 24, 2008
4.730
4.827
4.682
4.730
471,902
-0.04(-0.91%)
Jun 23, 2008
4.788
4.827
4.657
4.774
593,955
+0.03(+0.72%)
Jun 20, 2008
4.560
4.813
4.560
4.740
553,535
+0.14(+2.95%)
Jun 19, 2008
4.560
4.609
4.517
4.604
299,859
+0.05(+1.07%)
Jun 18, 2008
4.560
4.585
4.492
4.556
478,316
-0.04(-0.95%)
Jun 17, 2008
4.425
4.623
4.386
4.599
197,977
+0.18(+4.06%)
Jun 16, 2008
4.332
4.478
4.303
4.420
313,154
+0.03(+0.77%)
Jun 13, 2008
4.478
4.478
4.332
4.386
325,565
-0.03(-0.66%)
Jun 12, 2008
4.371
4.497
4.366
4.415
329,491
+0.07(+1.56%)
Jun 11, 2008
4.439
4.449
4.328
4.347
327,368
-0.10(-2.18%)
Jun 10, 2008
4.434
4.488
4.425
4.444
299,482
-0.01(-0.22%)
Jun 09, 2008
4.517
4.594
4.439
4.454
317,221
-0.01(-0.22%)
Jun 06, 2008
4.589
4.589
4.432
4.463
252,717
-0.16(-3.56%)
Jun 05, 2008
4.716
4.716
4.589
4.628
486,128
-0.17(-3.64%)
Jun 04, 2008
4.910
4.973
4.730
4.803
700,265
-0.12(-2.37%)
Jun 03, 2008
4.851
4.929
4.764
4.919
369,114
+0.08(+1.60%)
Jun 02, 2008
5.070
5.070
4.725
4.842
400,249
-0.26(-5.13%)
May 30, 2008
5.157
5.167
4.987
5.104
258,649
-0.06(-1.13%)
May 29, 2008
5.026
5.186
4.987
5.162
377,910
+0.14(+2.80%)
May 28, 2008
4.987
5.050
4.963
5.021
377,720
+0.04(+0.88%)
May 27, 2008
4.851
4.997
4.822
4.978
290,485
+0.09(+1.89%)
May 26, 2008
4.808
4.929
4.730
4.885
0
+0.00(+0.00%)
May 23, 2008
4.808
4.929
4.730
4.885
208,744
+0.05(+1.00%)
May 22, 2008
4.774
4.851
4.774
4.837
225,686
+0.07(+1.42%)
May 21, 2008
4.556
4.885
4.556
4.769
343,161
+0.24(+5.25%)
May 20, 2008
4.594
4.609
4.429
4.531
239,704
-0.09(-1.99%)
May 19, 2008
4.774
4.851
4.599
4.623
270,014
-0.14(-2.95%)
May 16, 2008
4.784
4.827
4.643
4.764
388,350
-0.02(-0.51%)
May 15, 2008
4.623
4.851
4.517
4.788
237,226
+0.15(+3.13%)
May 14, 2008
4.701
4.827
4.638
4.643
211,950
-0.06(-1.34%)
May 13, 2008
4.672
4.779
4.560
4.706
251,465
+0.04(+0.94%)
May 12, 2008
4.274
4.716
4.240
4.662
341,914
+0.39(+9.20%)
May 09, 2008
4.279
4.381
4.250
4.269
86,571
-0.04(-1.01%)
May 08, 2008
4.454
4.473
4.303
4.313
194,596
-0.16(-3.58%)
May 07, 2008
4.769
4.769
4.425
4.473
267,403
-0.30(-6.21%)
May 06, 2008
4.614
4.949
4.614
4.769
397,333
+0.12(+2.61%)
May 05, 2008
4.619
4.745
4.589
4.648
246,090
+0.02(+0.52%)
May 02, 2008
4.638
4.735
4.478
4.623
444,483
+0.02(+0.53%)
May 01, 2008
4.633
4.949
4.560
4.599
856,861
+0.17(+3.83%)
Apr 30, 2008
4.517
4.556
4.386
4.429
200,079
-0.07(-1.51%)
Apr 29, 2008
4.536
4.570
4.429
4.497
82,797
-0.04(-0.86%)
Apr 28, 2008
4.488
4.604
4.410
4.536
79,913
+0.03(+0.75%)
Apr 25, 2008
4.483
4.551
4.332
4.502
120,637
+0.02(+0.43%)
Apr 24, 2008
4.488
4.522
4.337
4.483
396,207
+0.04(+0.98%)
Apr 23, 2008
4.371
4.497
4.308
4.439
180,539
+0.08(+1.89%)
Apr 22, 2008
4.420
4.449
4.255
4.357
255,905
-0.09(-1.97%)
Apr 21, 2008
4.391
4.478
4.381
4.444
171,906
+0.01(+0.22%)
Apr 18, 2008
4.454
4.497
4.371
4.434
276,200
-0.00(-0.11%)
Apr 17, 2008
4.468
4.478
4.361
4.439
269,872
-0.04(-0.87%)
Apr 16, 2008
4.439
4.502
4.420
4.478
217,538
+0.07(+1.65%)
Apr 15, 2008
4.526
4.526
4.395
4.405
264,847
-0.11(-2.47%)
Apr 14, 2008
4.507
4.560
4.492
4.517
182,163
+0.00(+0.11%)
Apr 11, 2008
4.531
4.604
4.497
4.512
265,746
-0.08(-1.80%)
Apr 10, 2008
4.589
4.813
4.570
4.594
435,331
-0.00(-0.11%)
Apr 09, 2008
4.788
4.788
4.575
4.599
223,231
-0.20(-4.15%)
Apr 08, 2008
4.735
4.837
4.672
4.798
178,296
+0.03(+0.61%)
Apr 07, 2008
4.987
4.987
4.696
4.769
318,666
-0.19(-3.91%)
Apr 04, 2008
5.147
5.424
4.798
4.963
456,768
-0.25(-4.84%)
Apr 03, 2008
5.361
5.380
5.002
5.215
229,002
-0.20(-3.76%)
Apr 02, 2008
5.317
5.434
5.152
5.419
350,409
+0.08(+1.55%)
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.