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
Adecoagro Ord Shs
(NY:
AGRO
)
10.32
-0.56 (-5.15%)
Official Closing 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:
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 (%)
Dec 31, 2019
7.673
7.783
7.673
7.709
131,367
+0.02(+0.24%)
Dec 30, 2019
7.728
7.746
7.663
7.691
200,693
-0.04(-0.48%)
Dec 27, 2019
7.829
7.838
7.663
7.728
247,427
-0.09(-1.18%)
Dec 26, 2019
7.894
8.004
7.774
7.820
361,782
-0.04(-0.47%)
Dec 24, 2019
7.755
7.903
7.691
7.857
84,249
+0.07(+0.95%)
Dec 23, 2019
7.949
7.949
7.751
7.783
220,947
-0.17(-2.09%)
Dec 20, 2019
7.792
8.013
7.783
7.949
530,682
+0.17(+2.13%)
Dec 19, 2019
7.498
7.802
7.405
7.783
671,046
+0.33(+4.45%)
Dec 18, 2019
7.461
7.580
7.396
7.452
684,588
-0.02(-0.25%)
Dec 17, 2019
7.461
7.507
7.369
7.470
836,118
+0.08(+1.12%)
Dec 16, 2019
7.304
7.541
7.262
7.387
904,904
+0.18(+2.43%)
Dec 13, 2019
7.184
7.323
7.092
7.212
1,350,482
+0.06(+0.77%)
Dec 12, 2019
7.065
7.230
7.000
7.157
2,015,269
+0.04(+0.52%)
Dec 11, 2019
7.184
7.198
7.009
7.120
491,584
-0.05(-0.64%)
Dec 10, 2019
7.267
7.415
7.092
7.166
1,258,695
+0.25(+3.60%)
Dec 09, 2019
6.770
6.984
6.770
6.917
380,333
+0.09(+1.35%)
Dec 06, 2019
6.632
6.834
6.613
6.825
293,460
+0.24(+3.64%)
Dec 05, 2019
6.383
6.650
6.378
6.586
257,440
+0.21(+3.32%)
Dec 04, 2019
6.374
6.489
6.328
6.374
240,802
+0.04(+0.58%)
Dec 03, 2019
6.365
6.392
6.282
6.337
333,240
-0.04(-0.58%)
Dec 02, 2019
6.328
6.401
6.254
6.374
263,587
+0.04(+0.58%)
Nov 29, 2019
6.355
6.420
6.226
6.337
98,797
-0.01(-0.15%)
Nov 27, 2019
6.254
6.374
6.240
6.346
164,046
+0.03(+0.44%)
Nov 26, 2019
6.328
6.337
6.199
6.319
407,349
-0.03(-0.44%)
Nov 25, 2019
6.171
6.411
6.134
6.346
213,416
+0.13(+2.07%)
Nov 22, 2019
6.162
6.273
6.162
6.217
126,590
+0.04(+0.60%)
Nov 21, 2019
6.079
6.199
6.033
6.180
252,394
+0.08(+1.36%)
Nov 20, 2019
5.996
6.199
5.876
6.098
325,806
+0.12(+2.00%)
Nov 19, 2019
5.803
5.978
5.720
5.978
178,302
+0.13(+2.20%)
Nov 18, 2019
5.895
5.959
5.738
5.849
251,183
-0.09(-1.55%)
Nov 15, 2019
5.867
6.051
5.840
5.941
401,703
+0.09(+1.57%)
Nov 14, 2019
5.655
5.932
5.517
5.849
479,293
+0.15(+2.58%)
Nov 13, 2019
5.646
5.748
5.623
5.701
131,181
+0.03(+0.49%)
Nov 12, 2019
5.250
5.683
5.199
5.674
2,245,626
+0.42(+8.07%)
Nov 11, 2019
5.121
5.250
5.112
5.250
564,250
+0.06(+1.24%)
Nov 08, 2019
5.223
5.223
5.066
5.186
283,146
-0.05(-0.88%)
Nov 07, 2019
5.398
5.462
5.057
5.232
747,557
-0.16(-2.91%)
Nov 06, 2019
5.444
5.545
5.388
5.388
243,319
-0.07(-1.35%)
Nov 05, 2019
5.370
5.494
5.370
5.462
170,615
+0.06(+1.02%)
Nov 04, 2019
5.416
5.462
5.342
5.407
254,276
+0.03(+0.51%)
Nov 01, 2019
5.462
5.508
5.292
5.379
390,194
-0.08(-1.52%)
Oct 31, 2019
5.545
5.563
5.388
5.462
525,865
-0.08(-1.50%)
Oct 30, 2019
5.720
5.757
5.387
5.545
439,132
-0.20(-3.53%)
Oct 29, 2019
5.738
5.886
5.637
5.748
697,953
+0.04(+0.65%)
Oct 28, 2019
5.573
5.766
5.573
5.711
730,353
+0.12(+2.14%)
Oct 25, 2019
5.609
5.619
5.517
5.591
283,037
-0.02(-0.33%)
Oct 24, 2019
5.573
5.748
5.573
5.609
343,263
+0.03(+0.50%)
Oct 23, 2019
5.536
5.665
5.480
5.582
409,677
+0.06(+1.00%)
Oct 22, 2019
5.508
5.591
5.480
5.526
221,710
+0.01(+0.17%)
Oct 21, 2019
5.490
5.536
5.480
5.517
174,190
+0.01(+0.17%)
Oct 18, 2019
5.434
5.554
5.425
5.508
372,823
+0.09(+1.70%)
Oct 17, 2019
5.351
5.425
5.305
5.416
398,299
+0.07(+1.38%)
Oct 16, 2019
5.398
5.453
5.305
5.342
124,593
-0.05(-0.85%)
Oct 15, 2019
5.379
5.453
5.333
5.388
176,586
-0.04(-0.68%)
Oct 14, 2019
5.536
5.545
5.407
5.425
169,669
-0.11(-2.00%)
Oct 11, 2019
5.388
5.600
5.379
5.536
437,964
+0.19(+3.62%)
Oct 10, 2019
5.278
5.416
5.250
5.342
162,190
+0.01(+0.17%)
Oct 09, 2019
5.296
5.499
5.296
5.333
533,000
+0.11(+2.12%)
Oct 08, 2019
5.416
5.439
5.220
5.223
324,481
-0.26(-4.71%)
Oct 07, 2019
5.416
5.522
5.407
5.480
247,197
-0.05(-0.83%)
Oct 04, 2019
5.416
5.536
5.342
5.526
295,197
+0.15(+2.74%)
Oct 03, 2019
5.407
5.407
5.241
5.379
454,616
-0.06(-1.02%)
Oct 02, 2019
5.351
5.545
5.259
5.434
244,568
+0.08(+1.55%)
Oct 01, 2019
5.361
5.434
5.315
5.351
242,225
-0.02(-0.34%)
Sep 30, 2019
5.204
5.379
5.204
5.370
252,620
+0.11(+2.10%)
Sep 27, 2019
5.195
5.305
5.186
5.259
169,800
+0.08(+1.60%)
Sep 26, 2019
5.453
5.453
5.149
5.176
329,191
-0.26(-4.75%)
Sep 25, 2019
5.508
5.573
5.379
5.434
325,383
-0.09(-1.67%)
Sep 24, 2019
5.738
5.748
5.453
5.526
239,035
-0.20(-3.54%)
Sep 23, 2019
5.729
5.748
5.683
5.729
536,026
+0.02(+0.32%)
Sep 20, 2019
5.711
5.784
5.701
5.711
316,585
-0.01(-0.16%)
Sep 19, 2019
5.738
5.757
5.646
5.720
319,391
+0.00(+0.00%)
Sep 18, 2019
5.766
5.803
5.619
5.720
326,753
-0.08(-1.43%)
Sep 17, 2019
5.628
5.876
5.628
5.803
276,424
+0.14(+2.44%)
Sep 16, 2019
5.462
5.711
5.462
5.665
605,292
+0.18(+3.36%)
Sep 13, 2019
5.416
5.545
5.398
5.480
492,357
+0.06(+1.02%)
Sep 12, 2019
5.398
5.471
5.361
5.425
313,797
+0.06(+1.03%)
Sep 11, 2019
5.241
5.407
5.098
5.370
552,065
+0.18(+3.55%)
Sep 10, 2019
5.094
5.241
5.094
5.186
394,359
+0.06(+1.08%)
Sep 09, 2019
5.066
5.195
5.057
5.130
324,091
+0.05(+0.91%)
Sep 06, 2019
4.983
5.158
4.983
5.084
327,659
+0.09(+1.85%)
Sep 05, 2019
4.983
5.255
4.965
4.992
401,149
-0.05(-0.91%)
Sep 04, 2019
4.974
5.167
4.872
5.038
604,100
+0.02(+0.37%)
Sep 03, 2019
5.084
5.140
5.001
5.020
380,002
-0.12(-2.33%)
Aug 30, 2019
5.167
5.181
5.001
5.140
537,630
+0.02(+0.36%)
Aug 29, 2019
5.278
5.287
5.112
5.121
520,205
-0.13(-2.46%)
Aug 28, 2019
5.232
5.372
5.232
5.250
439,728
-0.02(-0.35%)
Aug 27, 2019
5.342
5.356
5.250
5.269
543,349
-0.06(-1.21%)
Aug 26, 2019
5.296
5.379
5.250
5.333
195,811
+0.06(+1.22%)
Aug 23, 2019
5.351
5.398
5.167
5.269
338,516
-0.10(-1.89%)
Aug 22, 2019
5.361
5.425
5.347
5.370
218,662
+0.01(+0.17%)
Aug 21, 2019
5.351
5.439
5.232
5.361
192,843
+0.07(+1.39%)
Aug 20, 2019
5.434
5.499
5.259
5.287
586,033
-0.17(-3.04%)
Aug 19, 2019
5.582
5.591
5.361
5.453
412,691
-0.18(-3.11%)
Aug 16, 2019
5.140
5.665
5.140
5.628
445,021
+0.27(+4.98%)
Aug 15, 2019
5.130
5.379
5.066
5.361
504,694
+0.19(+3.74%)
Aug 14, 2019
5.130
5.256
5.083
5.167
446,997
-0.03(-0.53%)
Aug 13, 2019
5.499
5.518
5.089
5.195
1,491,045
-0.26(-4.73%)
Aug 12, 2019
6.051
6.107
5.204
5.453
862,180
-1.04(-16.03%)
Aug 09, 2019
6.282
6.558
6.282
6.494
339,059
+0.17(+2.62%)
Aug 08, 2019
6.134
6.355
6.079
6.328
402,477
+0.26(+4.25%)
Aug 07, 2019
6.107
6.107
5.996
6.070
284,011
-0.06(-1.05%)
Aug 06, 2019
6.208
6.208
6.065
6.134
117,372
-0.02(-0.30%)
Aug 05, 2019
6.300
6.300
6.125
6.153
125,426
-0.20(-3.19%)
Aug 02, 2019
6.328
6.365
6.217
6.355
74,043
+0.02(+0.29%)
Aug 01, 2019
6.273
6.420
6.273
6.337
263,695
+0.12(+1.93%)
Jul 31, 2019
6.162
6.309
6.061
6.217
515,968
+0.03(+0.45%)
Jul 30, 2019
6.337
6.365
6.190
6.190
188,898
-0.14(-2.18%)
Jul 29, 2019
6.309
6.360
6.300
6.328
73,644
-0.02(-0.29%)
Jul 26, 2019
6.291
6.374
6.291
6.346
159,704
+0.05(+0.73%)
Jul 25, 2019
6.282
6.319
6.217
6.300
149,113
-0.02(-0.29%)
Jul 24, 2019
6.291
6.374
6.291
6.319
114,757
-0.05(-0.72%)
Jul 23, 2019
6.429
6.438
6.342
6.365
107,726
-0.06(-0.86%)
Jul 22, 2019
6.300
6.434
6.254
6.420
190,398
+0.17(+2.65%)
Jul 19, 2019
6.226
6.337
6.226
6.254
201,394
+0.06(+0.89%)
Jul 18, 2019
6.254
6.300
6.190
6.199
224,869
-0.03(-0.44%)
Jul 17, 2019
6.319
6.392
6.102
6.226
1,063,790
-0.12(-1.89%)
Jul 16, 2019
6.374
6.420
6.337
6.346
97,537
+0.00(+0.00%)
Jul 15, 2019
6.448
6.448
6.328
6.346
233,340
-0.17(-2.55%)
Jul 12, 2019
6.466
6.521
6.392
6.512
139,076
+0.06(+0.86%)
Jul 11, 2019
6.466
6.530
6.429
6.457
263,097
-0.02(-0.28%)
Jul 10, 2019
6.429
6.494
6.282
6.475
241,712
+0.07(+1.15%)
Jul 09, 2019
6.401
6.604
6.346
6.401
166,668
-0.06(-1.00%)
Jul 08, 2019
6.438
6.503
6.411
6.466
101,030
+0.01(+0.14%)
Jul 05, 2019
6.420
6.494
6.383
6.457
69,700
+0.02(+0.29%)
Jul 03, 2019
6.429
6.457
6.383
6.438
115,299
-0.01(-0.14%)
Jul 02, 2019
6.521
6.554
6.392
6.448
357,273
-0.09(-1.41%)
Jul 01, 2019
6.641
6.696
6.466
6.540
293,142
-0.04(-0.56%)
Jun 28, 2019
6.411
6.595
6.374
6.577
588,657
+0.22(+3.48%)
Jun 27, 2019
6.355
6.420
6.309
6.355
420,282
+0.00(+0.00%)
Jun 26, 2019
6.355
6.392
6.291
6.355
196,497
+0.00(+0.00%)
Jun 25, 2019
6.374
6.420
6.346
6.355
124,139
-0.06(-0.86%)
Jun 24, 2019
6.392
6.429
6.383
6.411
109,073
-0.02(-0.29%)
Jun 21, 2019
6.475
6.484
6.383
6.429
577,258
-0.05(-0.71%)
Jun 20, 2019
6.586
6.641
6.397
6.475
548,554
-0.06(-0.85%)
Jun 19, 2019
6.374
6.558
6.300
6.530
339,248
+0.16(+2.46%)
Jun 18, 2019
6.245
6.411
6.208
6.374
180,586
+0.17(+2.67%)
Jun 17, 2019
6.190
6.282
6.134
6.208
167,307
+0.03(+0.45%)
Jun 14, 2019
6.291
6.374
6.180
6.180
257,089
-0.11(-1.76%)
Jun 13, 2019
6.484
6.484
6.217
6.291
616,032
-0.17(-2.57%)
Jun 12, 2019
6.484
6.558
6.245
6.457
599,917
-0.05(-0.71%)
Jun 11, 2019
6.613
6.675
6.401
6.503
512,078
-0.07(-1.12%)
Jun 10, 2019
6.632
6.715
6.484
6.577
320,031
+0.16(+2.44%)
Jun 07, 2019
6.512
6.540
6.355
6.420
247,427
-0.06(-0.99%)
Jun 06, 2019
6.558
6.567
6.401
6.484
447,728
-0.04(-0.56%)
Jun 05, 2019
6.494
6.558
6.448
6.521
280,103
+0.05(+0.71%)
Jun 04, 2019
6.245
6.475
6.171
6.475
397,367
+0.26(+4.15%)
Jun 03, 2019
6.144
6.282
6.088
6.217
327,300
+0.09(+1.50%)
May 31, 2019
6.144
6.144
5.996
6.125
142,984
-0.07(-1.19%)
May 30, 2019
6.254
6.282
6.116
6.199
435,337
-0.03(-0.44%)
May 29, 2019
6.125
6.309
5.923
6.226
1,028,079
+0.07(+1.20%)
May 28, 2019
5.849
6.190
5.849
6.153
3,717,563
+0.30(+5.20%)
May 24, 2019
5.803
5.932
5.784
5.849
598,971
+0.09(+1.60%)
May 23, 2019
5.886
5.904
5.683
5.757
602,020
-0.14(-2.34%)
May 22, 2019
5.996
6.061
5.789
5.895
298,211
-0.09(-1.54%)
May 21, 2019
5.821
6.061
5.821
5.987
343,221
+0.06(+0.93%)
May 20, 2019
5.950
5.997
5.840
5.932
602,758
-0.06(-0.92%)
May 17, 2019
5.987
6.116
5.969
5.987
294,546
-0.07(-1.22%)
May 16, 2019
6.070
6.162
5.987
6.061
412,503
-0.02(-0.30%)
May 15, 2019
6.005
6.153
6.005
6.079
188,200
+0.01(+0.15%)
May 14, 2019
6.107
6.226
5.996
6.070
368,496
-0.04(-0.60%)
May 13, 2019
6.144
6.185
5.830
6.107
353,141
-0.17(-2.79%)
May 10, 2019
6.300
6.356
6.190
6.282
332,870
-0.06(-1.02%)
May 09, 2019
6.254
6.383
6.098
6.346
290,343
+0.05(+0.73%)
May 08, 2019
6.337
6.420
6.263
6.300
405,296
+0.00(+0.00%)
May 07, 2019
6.457
6.494
6.199
6.300
243,264
-0.19(-2.98%)
May 06, 2019
6.401
6.512
6.355
6.494
766,738
-0.01(-0.14%)
May 03, 2019
6.273
6.558
6.254
6.503
318,213
+0.25(+3.98%)
May 02, 2019
6.254
6.291
6.144
6.254
507,621
-0.06(-1.02%)
May 01, 2019
6.254
6.355
6.252
6.319
76,858
+0.06(+0.88%)
Apr 30, 2019
6.263
6.300
6.144
6.263
459,795
+0.00(+0.00%)
Apr 29, 2019
6.291
6.328
6.190
6.263
189,976
-0.04(-0.58%)
Apr 26, 2019
6.217
6.309
6.171
6.300
273,809
+0.05(+0.74%)
Apr 25, 2019
6.217
6.282
5.987
6.254
644,262
+0.08(+1.34%)
Apr 24, 2019
6.282
6.282
6.047
6.171
311,089
-0.08(-1.33%)
Apr 23, 2019
6.273
6.291
6.144
6.254
328,506
+0.02(+0.30%)
Apr 22, 2019
6.309
6.355
6.199
6.236
117,168
-0.09(-1.46%)
Apr 18, 2019
6.337
6.374
6.309
6.328
214,856
-0.02(-0.29%)
Apr 17, 2019
6.401
6.401
6.291
6.346
100,951
-0.01(-0.14%)
Apr 16, 2019
6.401
6.429
6.346
6.355
137,036
-0.03(-0.43%)
Apr 15, 2019
6.420
6.429
6.355
6.383
137,815
-0.06(-0.86%)
Apr 12, 2019
6.438
6.448
6.328
6.438
164,372
+0.05(+0.72%)
Apr 11, 2019
6.512
6.512
6.355
6.392
101,503
-0.13(-1.98%)
Apr 10, 2019
6.577
6.577
6.475
6.521
176,321
-0.01(-0.14%)
Apr 09, 2019
6.549
6.687
6.448
6.530
389,248
-0.04(-0.56%)
Apr 08, 2019
6.521
6.567
6.429
6.567
299,079
+0.06(+0.85%)
Apr 05, 2019
6.300
6.517
6.236
6.512
1,674,993
+0.28(+4.43%)
Apr 04, 2019
6.125
6.282
6.079
6.236
871,874
+0.06(+1.04%)
Apr 03, 2019
6.144
6.194
6.111
6.171
281,309
+0.00(+0.00%)
Apr 02, 2019
6.273
6.273
6.051
6.171
362,540
-0.10(-1.62%)
Apr 01, 2019
6.392
6.392
6.171
6.273
330,201
-0.07(-1.16%)
Mar 29, 2019
6.300
6.401
6.153
6.346
311,048
+0.07(+1.17%)
Mar 28, 2019
6.282
6.374
6.208
6.273
354,672
-0.03(-0.44%)
Mar 27, 2019
6.328
6.365
6.208
6.300
425,197
-0.08(-1.30%)
Mar 26, 2019
6.392
6.429
6.273
6.383
201,809
+0.02(+0.29%)
Mar 25, 2019
6.300
6.401
6.203
6.365
356,288
+0.04(+0.58%)
Mar 22, 2019
6.650
6.678
6.319
6.328
185,217
-0.39(-5.76%)
Mar 21, 2019
6.521
6.779
6.497
6.715
517,530
+0.17(+2.53%)
Mar 20, 2019
6.530
6.641
6.448
6.549
238,538
+0.02(+0.28%)
Mar 19, 2019
6.466
6.655
6.429
6.530
474,806
+0.07(+1.14%)
Mar 18, 2019
6.448
6.540
6.236
6.457
486,112
+0.05(+0.72%)
Mar 15, 2019
5.941
6.475
5.886
6.411
1,863,467
+0.30(+4.98%)
Mar 14, 2019
6.190
6.217
6.019
6.107
281,745
-0.06(-0.90%)
Mar 13, 2019
6.107
6.199
6.088
6.162
648,608
+0.07(+1.21%)
Mar 12, 2019
6.079
6.208
6.061
6.088
367,126
+0.04(+0.61%)
Mar 11, 2019
5.987
6.107
5.844
6.051
1,108,855
+0.10(+1.70%)
Mar 08, 2019
6.245
6.245
5.849
5.950
777,783
-0.26(-4.15%)
Mar 07, 2019
6.319
6.374
6.190
6.208
588,712
-0.14(-2.18%)
Mar 06, 2019
6.530
6.540
6.217
6.346
376,831
-0.18(-2.82%)
Mar 05, 2019
6.549
6.604
6.512
6.530
377,771
-0.05(-0.70%)
Mar 04, 2019
6.512
6.604
6.494
6.577
391,797
+0.06(+0.85%)
Mar 01, 2019
6.540
6.604
6.401
6.521
469,884
-0.03(-0.42%)
Feb 28, 2019
6.595
6.641
6.429
6.549
254,988
-0.05(-0.70%)
Feb 27, 2019
6.623
6.632
6.503
6.595
118,411
-0.06(-0.83%)
Feb 26, 2019
6.669
6.687
6.558
6.650
194,942
+0.00(+0.00%)
Feb 25, 2019
6.641
6.705
6.632
6.650
229,853
+0.01(+0.14%)
Feb 22, 2019
6.650
6.705
6.577
6.641
250,358
+0.00(+0.00%)
Feb 21, 2019
6.733
6.733
6.609
6.641
412,532
-0.15(-2.17%)
Feb 20, 2019
6.770
6.825
6.732
6.788
238,866
+0.01(+0.14%)
Feb 19, 2019
6.834
6.908
6.742
6.779
473,924
-0.06(-0.94%)
Feb 15, 2019
7.028
7.129
6.825
6.844
160,246
-0.09(-1.33%)
Feb 14, 2019
6.816
6.982
6.779
6.936
216,644
+0.10(+1.48%)
Feb 13, 2019
6.687
6.853
6.641
6.834
133,764
+0.19(+2.91%)
Feb 12, 2019
6.586
6.715
6.521
6.641
524,772
+0.11(+1.69%)
Feb 11, 2019
6.632
6.687
6.512
6.530
215,659
-0.10(-1.53%)
Feb 08, 2019
6.659
6.678
6.586
6.632
365,332
-0.05(-0.69%)
Feb 07, 2019
6.669
6.724
6.586
6.678
188,482
-0.05(-0.68%)
Feb 06, 2019
6.853
6.880
6.696
6.724
271,400
-0.18(-2.67%)
Feb 05, 2019
6.816
6.954
6.816
6.908
140,619
+0.06(+0.94%)
Feb 04, 2019
6.844
6.927
6.770
6.844
101,905
-0.04(-0.54%)
Feb 01, 2019
6.991
7.065
6.807
6.880
197,160
-0.14(-1.97%)
Jan 31, 2019
6.945
7.194
6.779
7.019
445,056
+0.12(+1.74%)
Jan 30, 2019
6.650
6.945
6.530
6.899
406,666
+0.31(+4.76%)
Jan 29, 2019
6.623
6.678
6.484
6.586
519,188
+0.03(+0.42%)
Jan 28, 2019
6.540
6.659
6.496
6.558
158,535
-0.05(-0.70%)
Jan 25, 2019
6.696
6.696
6.558
6.604
324,402
-0.08(-1.24%)
Jan 24, 2019
6.761
6.834
6.678
6.687
241,547
-0.12(-1.76%)
Jan 23, 2019
6.613
6.825
6.613
6.807
196,570
+0.25(+3.79%)
Jan 22, 2019
6.586
6.613
6.457
6.558
456,124
-0.05(-0.70%)
Jan 18, 2019
6.669
6.742
6.586
6.604
235,701
-0.03(-0.42%)
Jan 17, 2019
6.632
6.770
6.530
6.632
269,825
-0.01(-0.14%)
Jan 16, 2019
6.346
6.715
6.346
6.641
711,539
+0.02(+0.28%)
Jan 15, 2019
6.586
6.687
6.540
6.623
373,223
+0.05(+0.70%)
Jan 14, 2019
6.549
6.724
6.521
6.577
156,426
-0.03(-0.42%)
Jan 11, 2019
6.448
6.650
6.448
6.604
209,428
+0.11(+1.70%)
Jan 10, 2019
6.623
6.632
6.374
6.494
363,267
-0.14(-2.08%)
Jan 09, 2019
6.549
6.678
6.540
6.632
470,351
+0.11(+1.69%)
Jan 08, 2019
6.604
6.632
6.494
6.521
162,413
-0.07(-1.12%)
Jan 07, 2019
6.567
6.659
6.558
6.595
240,916
+0.04(+0.56%)
Jan 04, 2019
6.420
6.705
6.401
6.558
430,582
+0.16(+2.45%)
Jan 03, 2019
6.484
6.577
6.374
6.401
104,814
-0.10(-1.56%)
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.