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

Slc Agricola S.A. ADR (OP: SLCJY )

3.250 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 6, 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 (%)
Jan 31, 2024 4.155 4.155 4.000 4.000 1,990 +0.10(+2.56%)
Jan 30, 2024 4.120 4.120 3.900 3.900 1,000 -0.03(-0.76%)
Jan 29, 2024 3.820 4.015 3.800 3.930 30,808 -0.02(-0.51%)
Jan 26, 2024 4.020 4.090 3.950 3.950 3,833 +0.09(+2.33%)
Jan 25, 2024 4.050 4.050 3.860 3.860 6,077 -0.13(-3.26%)
Jan 24, 2024 3.952 3.990 3.800 3.990 4,110 +0.23(+6.12%)
Jan 23, 2024 3.860 3.860 3.760 3.760 2,411 +0.01(+0.27%)
Jan 22, 2024 3.950 4.020 3.750 3.750 16,955 -0.17(-4.34%)
Jan 19, 2024 3.880 4.020 3.760 3.920 31,553 +0.14(+3.70%)
Jan 18, 2024 3.580 3.850 3.580 3.780 24,320 +0.04(+1.20%)
Jan 17, 2024 3.640 3.757 3.640 3.735 98,936 +0.21(+5.81%)
Jan 16, 2024 3.510 3.570 3.510 3.530 56,889 +0.02(+0.57%)
Jan 12, 2024 3.652 3.652 3.500 3.510 91,437 -0.02(-0.68%)
Jan 11, 2024 3.567 3.567 3.506 3.534 51,130 -0.02(-0.45%)
Jan 10, 2024 3.670 3.800 3.530 3.550 31,867 -0.07(-1.93%)
Jan 09, 2024 3.840 3.840 3.620 3.620 69,906 -0.04(-1.09%)
Jan 08, 2024 3.720 3.785 3.660 3.660 34,029 -0.09(-2.40%)
Jan 05, 2024 3.730 3.750 3.730 3.750 22,260 +0.06(+1.49%)
Jan 04, 2024 3.790 3.790 3.660 3.695 147,866 -0.33(-8.20%)
Jan 03, 2024 3.800 4.050 3.800 4.025 44,680 +0.14(+3.47%)
Jan 02, 2024 3.910 4.000 3.800 3.890 15,978 -0.09(-2.26%)
Dec 29, 2023 4.050 4.050 3.980 3.980 2,875 -0.06(-1.61%)
Dec 28, 2023 3.810 4.045 3.810 4.045 6,727 +0.09(+2.41%)
Dec 27, 2023 4.700 7.750 3.950 3.950 55,878 -4.67(-54.18%)
Dec 26, 2023 8.400 9.000 8.300 8.620 5,859 +0.24(+2.82%)
Dec 22, 2023 8.383 8.383 8.383 8.383 1,831 +0.48(+6.12%)
Dec 21, 2023 8.625 8.625 7.900 7.900 1,200 +0.00(+0.00%)
Dec 20, 2023 9.780 9.780 7.900 7.900 10,822 -1.51(-16.05%)
Dec 19, 2023 8.830 10.21 8.650 9.410 7,599 +1.21(+14.76%)
Dec 18, 2023 8.425 8.650 8.200 8.200 6,421 +0.01(+0.12%)
Dec 15, 2023 8.191 8.191 8.191 8.191 734 -0.28(-3.30%)
Dec 14, 2023 8.667 8.667 8.470 8.470 2,600 +0.62(+7.90%)
Dec 13, 2023 7.828 7.850 7.828 7.850 986 +0.14(+1.82%)
Dec 12, 2023 7.880 7.880 7.710 7.710 1,112 -0.26(-3.26%)
Dec 11, 2023 7.950 7.970 7.950 7.970 7,231 +0.18(+2.32%)
Dec 08, 2023 7.820 7.820 7.789 7.789 1,137 -0.03(-0.39%)
Dec 07, 2023 7.820 7.820 7.820 7.820 339 +0.12(+1.56%)
Dec 06, 2023 7.500 7.750 7.050 7.700 21,948 +0.06(+0.79%)
Dec 05, 2023 7.530 7.710 7.459 7.640 2,480 -0.08(-1.00%)
Dec 04, 2023 7.670 7.717 7.670 7.717 459 +0.12(+1.54%)
Dec 01, 2023 7.627 7.750 7.600 7.600 6,230 +0.36(+4.97%)
Nov 30, 2023 7.510 7.510 7.240 7.240 5,799 -0.44(-5.73%)
Nov 29, 2023 7.820 7.820 7.670 7.680 922 +0.03(+0.39%)
Nov 28, 2023 7.500 7.775 7.500 7.650 4,354 +0.32(+4.37%)
Nov 27, 2023 7.349 7.465 7.330 7.330 4,056 -0.11(-1.48%)
Nov 24, 2023 7.540 7.560 7.435 7.440 6,071 -0.36(-4.62%)
Nov 21, 2023 7.800 0 -0.19(-2.34%)
Nov 20, 2023 7.810 7.987 7.790 7.987 64,154 -0.08(-1.03%)
Nov 17, 2023 8.070 8.070 8.070 8.070 130 +0.00(+0.00%)
Nov 16, 2023 7.990 8.070 7.900 8.070 37,951 +0.12(+1.48%)
Nov 15, 2023 8.110 8.110 7.952 7.952 1,308 -0.05(-0.59%)
Nov 14, 2023 7.950 8.000 7.830 8.000 28,135 +0.30(+3.90%)
Nov 13, 2023 7.610 7.700 7.610 7.700 1,944 -0.05(-0.66%)
Nov 09, 2023 7.751 0 +0.07(+0.92%)
Nov 08, 2023 7.680 7.680 7.680 7.680 100 -0.15(-1.92%)
Nov 03, 2023 7.830 510 +0.03(+0.38%)
Nov 02, 2023 7.700 7.800 7.700 7.800 2,254 +0.25(+3.24%)
Nov 01, 2023 7.420 7.555 7.420 7.555 5,330 +0.43(+6.04%)
Oct 31, 2023 7.125 7.125 7.125 7.125 143 -0.01(-0.21%)
Oct 30, 2023 7.140 7.140 7.140 7.140 350 -0.26(-3.51%)
Oct 27, 2023 7.400 7.400 7.400 7.400 482 +0.00(+0.00%)
Oct 26, 2023 7.390 7.710 7.200 7.400 20,375 +0.01(+0.11%)
Oct 25, 2023 7.391 7.391 7.370 7.391 38,147 +0.08(+1.11%)
Oct 24, 2023 7.310 7.310 7.310 7.310 300 +0.26(+3.69%)
Oct 20, 2023 7.050 106 -0.26(-3.56%)
Oct 19, 2023 7.300 7.310 7.260 7.310 6,091 +0.17(+2.38%)
Oct 18, 2023 7.250 7.250 7.140 7.140 1,328 -0.19(-2.53%)
Oct 17, 2023 7.384 7.384 7.325 7.325 2,160 -0.18(-2.46%)
Oct 16, 2023 7.310 7.510 7.400 7.510 9,195 +0.27(+3.73%)
Oct 13, 2023 7.468 7.468 7.240 7.240 3,637 -0.33(-4.36%)
Oct 11, 2023 7.570 63 +0.13(+1.75%)
Oct 10, 2023 7.440 7.520 7.410 7.440 2,099 +0.21(+2.90%)
Oct 09, 2023 7.230 7.230 7.230 7.230 125 -0.10(-1.36%)
Oct 06, 2023 7.110 7.780 7.100 7.330 1,448 +0.05(+0.75%)
Oct 05, 2023 7.275 7.275 7.275 7.275 3,650 -0.27(-3.64%)
Oct 04, 2023 7.460 7.550 7.460 7.550 1,702 -0.25(-3.21%)
Oct 03, 2023 7.650 7.800 7.650 7.800 6,818 +0.09(+1.17%)
Oct 02, 2023 7.850 7.850 7.710 7.710 389 -0.54(-6.55%)
Sep 29, 2023 8.250 8.250 8.250 8.250 176 -0.06(-0.72%)
Sep 28, 2023 8.310 8.310 8.310 8.310 125 +0.41(+5.19%)
Sep 26, 2023 7.900 0 -0.35(-4.24%)
Sep 25, 2023 8.250 8.250 8.250 8.250 3,764 +0.00(+0.00%)
Sep 22, 2023 8.250 8.250 8.250 8.250 129 +0.35(+4.43%)
Sep 21, 2023 8.100 8.230 7.420 7.900 5,233 -0.33(-4.01%)
Sep 20, 2023 8.300 8.300 8.220 8.230 998 +0.08(+0.98%)
Sep 19, 2023 8.050 8.150 7.580 8.150 6,334 -0.20(-2.40%)
Sep 18, 2023 8.200 8.350 8.200 8.350 1,354 +0.07(+0.91%)
Sep 15, 2023 8.275 8.500 8.275 8.275 1,653 +0.01(+0.07%)
Sep 14, 2023 8.220 8.588 8.220 8.269 6,055 +0.25(+3.09%)
Sep 12, 2023 8.021 2 +0.07(+0.89%)
Sep 11, 2023 7.810 7.995 7.810 7.950 3,302 +0.04(+0.57%)
Sep 08, 2023 7.810 7.905 7.810 7.905 1,684 +0.00(+0.00%)
Sep 07, 2023 7.850 8.000 7.550 7.905 881 -0.11(-1.43%)
Sep 06, 2023 8.360 8.360 8.020 8.020 1,640 +0.12(+1.52%)
Aug 31, 2023 7.900 0 -0.48(-5.73%)
Aug 29, 2023 8.380 14 +0.63(+8.13%)
Aug 28, 2023 8.400 8.710 7.750 7.750 2,566 -0.25(-3.12%)
Aug 25, 2023 8.200 8.200 8.000 8.000 2,810 -0.21(-2.50%)
Aug 24, 2023 8.200 8.205 8.200 8.205 1,091 -0.10(-1.14%)
Aug 23, 2023 8.000 8.300 8.000 8.300 1,594 +0.32(+4.01%)
Aug 21, 2023 7.980 121 +0.43(+5.70%)
Aug 18, 2023 8.000 8.000 7.550 7.550 3,609 +0.05(+0.67%)
Aug 17, 2023 7.600 7.600 7.500 7.500 1,186 -0.50(-6.25%)
Aug 16, 2023 8.400 8.400 8.000 8.000 1,045 -0.45(-5.33%)
Aug 14, 2023 8.450 5 -0.26(-2.99%)
Aug 10, 2023 8.710 0 +0.01(+0.11%)
Aug 09, 2023 8.738 8.738 8.700 8.700 3,223 -0.20(-2.25%)
Aug 04, 2023 8.900 86 -0.20(-2.20%)
Aug 02, 2023 9.100 0 +0.31(+3.53%)
Aug 01, 2023 9.350 9.380 8.790 8.790 3,248 -0.47(-5.08%)
Jul 31, 2023 9.260 9.260 9.260 9.260 102 +0.01(+0.11%)
Jul 28, 2023 9.250 9.250 9.250 9.250 271 +0.19(+2.10%)
Jul 27, 2023 9.291 9.291 9.060 9.060 3,670 -0.06(-0.66%)
Jul 26, 2023 9.030 9.120 8.758 9.120 9,843 +0.34(+3.93%)
Jul 25, 2023 8.800 8.800 8.775 8.775 2,593 -0.05(-0.62%)
Jul 24, 2023 8.750 8.830 8.750 8.830 1,691 +0.28(+3.27%)
Jul 21, 2023 8.800 8.800 8.550 8.550 418 -0.15(-1.72%)
Jul 19, 2023 8.700 0 +0.46(+5.65%)
Jul 17, 2023 8.235 117 -0.05(-0.66%)
Jul 14, 2023 8.400 8.400 8.280 8.290 1,049 -0.11(-1.31%)
Jul 13, 2023 8.570 8.570 8.290 8.400 5,474 -0.05(-0.59%)
Jul 12, 2023 8.450 8.450 8.450 8.450 987 +0.15(+1.81%)
Jul 11, 2023 8.300 8.310 8.190 8.300 18,516 -0.04(-0.45%)
Jul 10, 2023 8.280 8.570 8.280 8.338 23,320 +0.05(+0.60%)
Jul 07, 2023 8.010 8.348 8.010 8.288 122,029 -0.07(-0.86%)
Jul 06, 2023 8.100 8.360 8.100 8.360 68,050 +0.22(+2.70%)
Jul 05, 2023 8.100 8.400 8.100 8.140 13,242 +0.05(+0.62%)
Jul 03, 2023 8.058 8.090 8.058 8.090 95,697 +0.27(+3.45%)
Jun 30, 2023 8.000 8.000 7.640 7.820 53,011 -0.35(-4.29%)
Jun 29, 2023 8.170 8.170 8.170 8.170 15,870 -0.03(-0.37%)
Jun 28, 2023 7.750 8.270 7.750 8.200 1,481 +0.14(+1.74%)
Jun 26, 2023 8.060 82 +0.10(+1.27%)
Jun 23, 2023 8.220 8.220 7.470 7.959 397,198 +0.66(+9.03%)
Jun 22, 2023 8.015 8.110 7.300 7.300 324,358 -0.50(-6.41%)
Jun 21, 2023 7.700 8.066 7.700 7.800 455,819 +0.32(+4.31%)
Jun 20, 2023 7.180 7.969 7.180 7.478 249,401 +0.07(+0.92%)
Jun 16, 2023 7.405 7.420 7.405 7.410 162,361 +0.30(+4.22%)
Jun 15, 2023 7.180 7.212 6.980 7.110 36,787 +0.01(+0.14%)
Jun 13, 2023 7.100 18,050 -0.12(-1.72%)
Jun 12, 2023 6.950 7.224 6.900 7.224 168,097 -0.18(-2.38%)
Jun 09, 2023 7.130 7.400 7.130 7.400 1,356 -0.01(-0.13%)
Jun 08, 2023 7.803 7.803 7.410 7.410 1,985 -0.02(-0.27%)
Jun 07, 2023 7.370 7.475 7.150 7.430 50,183 +0.10(+1.37%)
Jun 06, 2023 7.194 7.330 7.169 7.330 41,504 +0.21(+3.01%)
Jun 05, 2023 7.100 7.150 7.075 7.115 9,050 +0.12(+1.64%)
Jun 02, 2023 6.890 7.620 6.890 7.000 11,762 +0.53(+8.16%)
Jun 01, 2023 6.420 6.673 6.420 6.472 4,960 -0.53(-7.54%)
May 31, 2023 6.900 7.000 6.800 7.000 3,249 +0.00(+0.00%)
May 30, 2023 7.000 7.000 7.000 7.000 298 -0.17(-2.30%)
May 26, 2023 6.480 7.323 6.470 7.165 4,517 +0.17(+2.50%)
May 25, 2023 7.500 7.500 6.950 6.990 9,986 -0.09(-1.27%)
May 24, 2023 7.080 7.080 7.080 7.080 652 -0.07(-0.98%)
May 23, 2023 7.120 7.150 7.120 7.150 5,604 -0.52(-6.78%)
May 22, 2023 7.700 7.700 7.400 7.670 1,172 +0.16(+2.13%)
May 19, 2023 7.900 7.900 7.200 7.510 1,670 +0.31(+4.31%)
May 18, 2023 7.200 7.200 7.200 7.200 183 -0.82(-10.22%)
May 17, 2023 8.020 8.020 8.020 8.020 994 +0.44(+5.87%)
May 16, 2023 7.120 7.575 7.120 7.575 2,236 +0.20(+2.64%)
May 15, 2023 7.260 7.600 7.230 7.380 3,721 -0.12(-1.60%)
May 12, 2023 7.600 9.020 7.165 7.500 15,997 +0.04(+0.54%)
May 11, 2023 7.460 7.460 7.460 7.460 494 +0.46(+6.57%)
May 10, 2023 7.140 7.250 7.000 7.000 2,989 -0.26(-3.58%)
May 09, 2023 7.270 7.270 6.700 7.260 10,205 -0.75(-9.36%)
May 08, 2023 8.800 8.910 8.010 8.010 7,166 -0.78(-8.82%)
May 04, 2023 8.785 0 -0.19(-2.12%)
May 03, 2023 8.975 8.975 8.975 8.975 7,283 +0.67(+8.13%)
May 02, 2023 8.000 8.400 7.832 8.300 10,028 -0.30(-3.49%)
May 01, 2023 8.600 8.600 8.600 8.600 2,648 +0.00(+0.00%)
Apr 28, 2023 8.650 8.650 8.600 8.600 30,105 -0.10(-1.15%)
Apr 27, 2023 8.700 8.700 8.700 8.700 216 +0.25(+2.96%)
Apr 26, 2023 8.450 8.450 8.450 8.450 5,502 +0.14(+1.65%)
Apr 25, 2023 8.620 8.620 8.300 8.313 8,129 -0.62(-6.98%)
Apr 21, 2023 8.937 1,037 -0.48(-5.13%)
Apr 17, 2023 9.420 87 -0.02(-0.21%)
Apr 13, 2023 9.440 59 +0.07(+0.70%)
Apr 12, 2023 9.375 9.800 9.375 9.375 11,000 -0.40(-4.05%)
Apr 11, 2023 9.600 9.770 9.600 9.770 507 +0.39(+4.16%)
Apr 06, 2023 9.380 79 +0.62(+7.08%)
Apr 05, 2023 9.150 9.150 8.760 8.760 1,634 -0.54(-5.76%)
Apr 04, 2023 8.950 9.295 8.950 9.295 84,735 +0.45(+5.03%)
Apr 03, 2023 8.555 8.850 8.555 8.850 59,164 -0.21(-2.32%)
Mar 31, 2023 9.250 9.350 8.910 9.060 56,588 -0.26(-2.79%)
Mar 30, 2023 10.19 10.19 9.010 9.320 6,044 +0.27(+2.98%)
Mar 29, 2023 9.000 9.050 9.000 9.050 49,695 +0.29(+3.31%)
Mar 27, 2023 8.760 30,588 -0.80(-8.40%)
Mar 24, 2023 8.500 9.563 8.200 9.563 1,283 +1.27(+15.36%)
Mar 23, 2023 8.660 8.660 8.150 8.290 1,344 -0.56(-6.33%)
Mar 22, 2023 8.000 8.850 8.000 8.850 5,976 +0.29(+3.45%)
Mar 21, 2023 8.000 8.555 8.000 8.555 330,185 -0.25(-2.78%)
Mar 20, 2023 8.250 8.800 8.250 8.800 3,829 -0.45(-4.83%)
Mar 17, 2023 9.670 9.680 8.780 9.247 4,600 +0.25(+2.74%)
Mar 15, 2023 9.000 122 -0.38(-4.00%)
Mar 14, 2023 8.980 9.375 8.980 9.375 695 +0.43(+4.75%)
Mar 13, 2023 8.950 8.950 8.950 8.950 2,200 -0.44(-4.69%)
Mar 10, 2023 9.133 9.390 9.133 9.390 5,628 +0.09(+0.97%)
Mar 09, 2023 9.490 9.490 9.221 9.300 88,868 -0.05(-0.53%)
Mar 08, 2023 9.350 9.374 9.301 9.350 13,362 -1.07(-10.27%)
Mar 06, 2023 10.42 11 +0.69(+7.09%)
Mar 02, 2023 9.730 22 +0.67(+7.34%)
Mar 01, 2023 8.998 9.500 8.998 9.065 6,913 -1.19(-11.56%)
Feb 27, 2023 10.25 1 +0.74(+7.78%)
Feb 23, 2023 9.510 1,131 -0.34(-3.45%)
Feb 22, 2023 10.43 10.43 9.688 9.850 4,445 -0.58(-5.56%)
Feb 16, 2023 10.43 27 +0.25(+2.46%)
Feb 14, 2023 10.18 0 +0.23(+2.31%)
Feb 13, 2023 9.950 9.950 9.950 9.950 1,930 +0.54(+5.74%)
Feb 09, 2023 9.410 0 -0.41(-4.18%)
Feb 08, 2023 9.840 10.90 9.820 9.820 20,120 +0.32(+3.37%)
Feb 07, 2023 11.18 11.18 9.500 9.500 769 +0.00(+0.00%)
Feb 06, 2023 9.630 9.630 8.850 9.500 3,402 -0.53(-5.28%)
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.