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
)
9.010
-0.220 (-2.38%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
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%)
Jan 02, 2019
6.263
6.650
6.263
6.503
570,015
+0.09(+1.44%)
Dec 31, 2018
6.319
6.448
6.254
6.411
194,445
+0.15(+2.35%)
Dec 28, 2018
6.236
6.346
6.190
6.263
208,017
+0.02(+0.29%)
Dec 27, 2018
6.162
6.282
6.070
6.245
363,072
+0.02(+0.30%)
Dec 26, 2018
5.987
6.236
5.895
6.226
221,020
+0.24(+4.00%)
Dec 24, 2018
6.144
6.208
5.969
5.987
188,474
-0.18(-2.99%)
Dec 21, 2018
6.079
6.263
5.987
6.171
546,533
+0.06(+0.90%)
Dec 20, 2018
6.144
6.199
5.987
6.116
461,719
-0.02(-0.30%)
Dec 19, 2018
6.199
6.328
6.116
6.134
347,495
-0.06(-0.89%)
Dec 18, 2018
6.180
6.282
6.116
6.190
313,854
+0.01(+0.15%)
Dec 17, 2018
6.475
6.530
6.125
6.180
387,331
-0.31(-4.82%)
Dec 14, 2018
6.484
6.659
6.457
6.494
349,264
-0.04(-0.56%)
Dec 13, 2018
6.623
6.687
6.512
6.530
183,274
-0.04(-0.56%)
Dec 12, 2018
6.503
6.761
6.484
6.567
486,719
+0.09(+1.42%)
Dec 11, 2018
6.226
6.480
6.226
6.475
499,775
+0.04(+0.57%)
Dec 10, 2018
6.494
6.558
6.319
6.438
270,847
-0.09(-1.41%)
Dec 07, 2018
6.558
6.696
6.521
6.530
281,952
-0.03(-0.42%)
Dec 06, 2018
6.466
6.567
6.236
6.558
634,751
+0.01(+0.14%)
Dec 04, 2018
6.429
6.577
6.383
6.549
460,655
+0.10(+1.57%)
Dec 03, 2018
6.558
6.613
6.411
6.448
529,125
+0.02(+0.29%)
Nov 30, 2018
6.411
6.480
6.383
6.429
343,618
-0.02(-0.29%)
Nov 29, 2018
6.309
6.494
6.309
6.448
302,519
+0.09(+1.45%)
Nov 28, 2018
6.337
6.365
6.199
6.355
437,546
+0.01(+0.15%)
Nov 27, 2018
6.411
6.448
6.314
6.346
212,323
-0.05(-0.72%)
Nov 26, 2018
6.429
6.526
6.374
6.392
621,946
-0.06(-0.86%)
Nov 23, 2018
6.383
6.457
6.374
6.448
102,379
+0.03(+0.43%)
Nov 21, 2018
6.420
6.420
6.420
0
+0.14(+2.20%)
Nov 20, 2018
6.457
6.494
6.236
6.282
1,169,275
-0.18(-2.85%)
Nov 19, 2018
6.595
6.609
6.319
6.466
703,701
-0.16(-2.36%)
Nov 16, 2018
6.669
6.825
6.457
6.623
582,686
+0.05(+0.70%)
Nov 15, 2018
6.604
6.724
6.512
6.577
558,873
-0.01(-0.14%)
Nov 14, 2018
6.540
6.613
6.392
6.586
761,358
+0.08(+1.27%)
Nov 13, 2018
6.650
6.715
6.466
6.503
1,221,948
-0.20(-3.02%)
Nov 12, 2018
6.687
6.770
6.595
6.705
435,921
+0.00(+0.00%)
Nov 09, 2018
6.890
6.890
6.595
6.705
540,562
-0.20(-2.93%)
Nov 08, 2018
7.102
7.137
6.871
6.908
476,559
-0.22(-3.10%)
Nov 07, 2018
7.249
7.341
7.120
7.129
209,269
-0.12(-1.65%)
Nov 06, 2018
7.369
7.405
7.212
7.249
233,995
-0.12(-1.62%)
Nov 05, 2018
7.498
7.562
7.359
7.369
299,200
-0.17(-2.20%)
Nov 02, 2018
7.323
7.617
7.240
7.534
275,546
+0.26(+3.54%)
Nov 01, 2018
7.323
7.507
7.249
7.277
360,087
-0.09(-1.25%)
Oct 31, 2018
7.065
7.525
6.963
7.369
1,174,511
+0.28(+3.90%)
Oct 30, 2018
7.092
7.258
7.019
7.092
277,156
+0.02(+0.26%)
Oct 29, 2018
7.184
7.212
7.028
7.074
241,182
-0.04(-0.52%)
Oct 26, 2018
7.074
7.194
6.899
7.111
277,935
+0.02(+0.26%)
Oct 25, 2018
7.157
7.157
6.991
7.092
423,152
-0.04(-0.52%)
Oct 24, 2018
7.415
7.470
7.111
7.129
399,469
-0.24(-3.25%)
Oct 23, 2018
7.479
7.507
7.304
7.369
431,512
-0.16(-2.08%)
Oct 22, 2018
7.479
7.544
7.323
7.525
358,122
+0.07(+0.99%)
Oct 19, 2018
7.295
7.557
7.295
7.452
312,351
+0.18(+2.53%)
Oct 18, 2018
7.378
7.433
7.212
7.267
294,172
-0.14(-1.87%)
Oct 17, 2018
7.553
7.553
7.382
7.405
217,986
-0.10(-1.35%)
Oct 16, 2018
7.369
7.580
7.332
7.507
374,275
+0.18(+2.39%)
Oct 15, 2018
7.111
7.415
7.092
7.332
330,012
+0.19(+2.71%)
Oct 12, 2018
6.890
7.258
6.880
7.138
540,236
+0.25(+3.61%)
Oct 11, 2018
6.834
6.945
6.705
6.890
325,200
+0.03(+0.40%)
Oct 10, 2018
6.973
6.973
6.807
6.862
503,940
-0.10(-1.46%)
Oct 09, 2018
6.816
7.065
6.752
6.963
702,056
+0.10(+1.48%)
Oct 08, 2018
6.770
6.917
6.715
6.862
338,904
+0.14(+2.05%)
Oct 05, 2018
6.678
6.733
6.567
6.724
403,114
+0.07(+1.11%)
Oct 04, 2018
6.798
6.798
6.604
6.650
484,251
-0.15(-2.17%)
Oct 03, 2018
6.761
6.899
6.761
6.798
597,665
+0.09(+1.37%)
Oct 02, 2018
6.724
6.816
6.687
6.705
311,206
+0.00(+0.00%)
Oct 01, 2018
6.816
6.825
6.623
6.705
283,049
-0.06(-0.95%)
Sep 28, 2018
6.798
6.821
6.752
6.770
409,628
-0.04(-0.54%)
Sep 27, 2018
6.862
6.871
6.724
6.807
828,653
-0.08(-1.20%)
Sep 26, 2018
6.991
7.065
6.880
6.890
375,654
-0.04(-0.53%)
Sep 25, 2018
6.899
6.927
6.715
6.927
437,622
-0.02(-0.27%)
Sep 24, 2018
7.148
7.203
6.945
6.945
302,164
-0.22(-3.08%)
Sep 21, 2018
7.028
7.184
7.019
7.166
341,339
+0.16(+2.23%)
Sep 20, 2018
6.733
7.028
6.724
7.009
326,364
+0.29(+4.25%)
Sep 19, 2018
6.715
6.816
6.650
6.724
442,443
-0.05(-0.68%)
Sep 18, 2018
6.880
6.927
6.733
6.770
686,705
-0.13(-1.87%)
Sep 17, 2018
6.816
6.959
6.798
6.899
846,671
+0.05(+0.67%)
Sep 14, 2018
6.715
6.899
6.715
6.853
593,543
+0.12(+1.78%)
Sep 13, 2018
6.558
6.807
6.558
6.733
936,740
+0.17(+2.52%)
Sep 12, 2018
6.457
6.613
6.457
6.567
802,754
+0.11(+1.71%)
Sep 11, 2018
6.705
6.710
6.383
6.457
843,831
-0.25(-3.71%)
Sep 10, 2018
6.917
6.962
6.696
6.705
528,693
-0.19(-2.80%)
Sep 07, 2018
6.862
6.927
6.853
6.899
301,928
-0.01(-0.13%)
Sep 06, 2018
6.816
6.936
6.752
6.908
447,116
+0.06(+0.94%)
Sep 05, 2018
6.954
7.102
6.816
6.844
1,018,274
-0.14(-1.98%)
Sep 04, 2018
7.267
7.295
6.834
6.982
1,801,626
-0.40(-5.37%)
Aug 31, 2018
7.378
7.378
7.378
0
+0.20(+2.82%)
Aug 30, 2018
7.479
7.571
7.092
7.175
1,933,916
-0.30(-4.06%)
Aug 29, 2018
7.617
7.636
7.461
7.479
445,510
-0.16(-2.05%)
Aug 28, 2018
7.737
7.737
7.562
7.636
483,237
-0.06(-0.84%)
Aug 27, 2018
7.571
7.737
7.571
7.700
302,610
+0.12(+1.58%)
Aug 24, 2018
7.599
7.599
7.488
7.580
378,360
+0.00(+0.00%)
Aug 23, 2018
7.746
7.801
7.516
7.580
267,744
-0.17(-2.14%)
Aug 22, 2018
7.737
7.802
7.696
7.746
398,209
-0.01(-0.12%)
Aug 21, 2018
7.737
7.811
7.737
7.755
259,436
+0.00(+0.00%)
Aug 20, 2018
7.811
7.896
7.673
7.755
358,919
-0.05(-0.59%)
Aug 17, 2018
7.645
7.967
7.571
7.802
648,479
+0.19(+2.54%)
Aug 16, 2018
7.599
7.663
7.562
7.608
425,385
+0.01(+0.12%)
Aug 15, 2018
7.654
7.673
7.525
7.599
574,579
-0.06(-0.72%)
Aug 14, 2018
7.627
7.709
7.622
7.654
750,430
+0.02(+0.24%)
Aug 13, 2018
7.636
7.737
7.590
7.636
726,041
-0.02(-0.24%)
Aug 10, 2018
7.663
7.691
7.590
7.654
253,941
-0.02(-0.24%)
Aug 09, 2018
7.663
7.700
7.599
7.673
297,407
-0.01(-0.12%)
Aug 08, 2018
7.783
7.802
7.682
7.682
223,646
-0.06(-0.83%)
Aug 07, 2018
7.746
7.783
7.719
7.746
237,201
-0.01(-0.12%)
Aug 06, 2018
7.820
7.829
7.714
7.755
287,560
-0.06(-0.82%)
Aug 03, 2018
7.802
7.930
7.774
7.820
292,483
+0.07(+0.95%)
Aug 02, 2018
7.663
7.774
7.663
7.746
494,785
+0.02(+0.24%)
Aug 01, 2018
7.755
7.838
7.682
7.728
423,198
-0.01(-0.12%)
Jul 31, 2018
7.792
7.875
7.719
7.737
622,391
-0.10(-1.29%)
Jul 30, 2018
7.912
7.986
7.820
7.838
311,070
-0.12(-1.50%)
Jul 27, 2018
7.986
8.069
7.838
7.958
458,701
-0.35(-4.21%)
Jul 26, 2018
7.967
8.345
7.949
8.308
414,726
+0.36(+4.52%)
Jul 25, 2018
7.663
7.949
7.663
7.949
513,000
+0.26(+3.35%)
Jul 24, 2018
7.682
7.774
7.645
7.691
1,021,219
-0.02(-0.24%)
Jul 23, 2018
7.755
7.820
7.617
7.709
482,698
-0.03(-0.36%)
Jul 20, 2018
7.617
7.755
7.617
7.737
811,499
+0.06(+0.84%)
Jul 19, 2018
7.700
7.760
7.627
7.673
598,588
-0.08(-1.07%)
Jul 18, 2018
7.792
7.811
7.714
7.755
396,720
-0.03(-0.35%)
Jul 17, 2018
7.857
7.921
7.737
7.783
500,899
+0.03(+0.36%)
Jul 16, 2018
7.700
7.820
7.700
7.755
652,218
+0.06(+0.72%)
Jul 13, 2018
7.700
7.746
7.654
7.700
547,274
+0.03(+0.36%)
Jul 12, 2018
7.719
7.774
7.534
7.673
756,967
-0.06(-0.72%)
Jul 11, 2018
7.774
7.848
7.700
7.728
282,511
-0.07(-0.94%)
Jul 10, 2018
7.838
7.866
7.765
7.802
110,193
-0.05(-0.59%)
Jul 09, 2018
7.746
7.940
7.709
7.848
240,342
+0.10(+1.31%)
Jul 06, 2018
7.673
7.848
7.571
7.746
454,371
+0.12(+1.57%)
Jul 05, 2018
7.599
7.599
7.530
7.627
217,758
+0.05(+0.61%)
Jul 03, 2018
7.580
7.580
7.580
0
+0.18(+2.49%)
Jul 02, 2018
7.359
7.470
7.249
7.396
1,255,475
+0.07(+1.01%)
Jun 29, 2018
7.479
7.553
7.240
7.323
1,432,418
-0.14(-1.85%)
Jun 28, 2018
7.783
7.783
7.452
7.461
993,958
-0.28(-3.57%)
Jun 27, 2018
7.903
7.903
7.700
7.737
610,791
-0.14(-1.75%)
Jun 26, 2018
7.691
7.954
7.645
7.875
518,015
+0.16(+2.03%)
Jun 25, 2018
7.848
7.903
7.654
7.719
887,953
-0.13(-1.64%)
Jun 22, 2018
7.802
7.861
7.732
7.848
322,210
+0.02(+0.24%)
Jun 21, 2018
7.940
8.253
7.806
7.829
491,621
-0.06(-0.82%)
Jun 20, 2018
7.875
7.940
7.765
7.894
468,617
+0.10(+1.30%)
Jun 19, 2018
7.590
7.857
7.576
7.792
435,972
+0.18(+2.42%)
Jun 18, 2018
7.599
7.636
7.452
7.608
1,105,158
-0.04(-0.48%)
Jun 15, 2018
7.599
7.599
7.645
474,096
+0.05(+0.61%)
Jun 14, 2018
7.636
7.700
7.571
7.599
402,147
-0.02(-0.24%)
Jun 13, 2018
7.663
7.682
7.580
7.617
324,944
-0.04(-0.48%)
Jun 12, 2018
7.663
7.691
7.500
7.654
285,243
+0.01(+0.12%)
Jun 11, 2018
7.737
7.737
7.599
7.645
337,529
-0.06(-0.84%)
Jun 08, 2018
7.737
7.737
7.599
7.709
268,238
+0.07(+0.97%)
Jun 07, 2018
7.792
7.820
7.617
7.636
319,027
-0.19(-2.47%)
Jun 06, 2018
7.769
7.829
879,174
-0.17(-2.19%)
Jun 05, 2018
7.571
8.105
7.562
8.004
1,396,629
+0.43(+5.72%)
Jun 04, 2018
7.534
7.599
7.507
7.571
991,860
+0.06(+0.86%)
Jun 01, 2018
7.553
7.571
7.452
7.507
346,827
+0.02(+0.25%)
May 31, 2018
7.424
7.553
7.313
7.488
2,449,172
+0.10(+1.37%)
May 30, 2018
7.286
7.396
7.157
7.387
849,202
+0.10(+1.39%)
May 29, 2018
7.498
7.498
7.258
7.286
838,205
-0.21(-2.83%)
May 25, 2018
7.498
7.498
7.498
0
-0.01(-0.12%)
May 24, 2018
7.544
7.548
7.433
7.507
319,259
-0.03(-0.37%)
May 23, 2018
7.488
7.590
7.433
7.534
584,472
+0.06(+0.74%)
May 22, 2018
7.433
7.562
7.405
7.479
630,975
+0.04(+0.50%)
May 21, 2018
7.470
7.553
7.415
7.442
396,561
-0.02(-0.25%)
May 18, 2018
7.544
7.544
7.226
7.461
648,805
-0.12(-1.58%)
May 17, 2018
7.590
7.636
7.369
7.580
929,255
-0.05(-0.60%)
May 16, 2018
7.175
7.691
7.092
7.627
1,725,801
+0.48(+6.70%)
May 15, 2018
7.092
7.157
6.880
7.148
659,680
+0.20(+2.92%)
May 14, 2018
6.705
6.973
6.696
6.945
498,996
+0.03(+0.40%)
May 11, 2018
6.816
6.973
6.816
6.917
555,812
+0.07(+1.08%)
May 10, 2018
6.788
6.871
6.779
6.844
433,206
+0.03(+0.41%)
May 09, 2018
6.908
6.954
6.798
6.816
450,298
-0.08(-1.20%)
May 08, 2018
7.000
7.083
6.788
6.899
1,125,886
-0.13(-1.83%)
May 07, 2018
6.724
7.111
6.724
7.028
818,054
+0.30(+4.52%)
May 04, 2018
6.659
6.982
6.659
6.724
2,296,420
+0.07(+1.11%)
May 03, 2018
7.009
7.009
6.632
6.650
797,675
-0.33(-4.75%)
May 02, 2018
7.009
7.060
6.959
6.982
579,110
+0.00(+0.00%)
May 01, 2018
7.083
7.212
6.945
6.982
327,675
-0.13(-1.81%)
Apr 30, 2018
7.212
7.212
7.083
7.111
811,192
-0.11(-1.53%)
Apr 27, 2018
7.166
7.281
7.166
7.221
212,782
+0.10(+1.42%)
Apr 26, 2018
7.184
7.212
7.065
7.120
500,890
-0.02(-0.26%)
Apr 25, 2018
7.129
7.198
7.074
7.138
516,646
-0.04(-0.51%)
Apr 24, 2018
7.286
7.341
7.129
7.175
295,966
-0.05(-0.64%)
Apr 23, 2018
7.230
7.286
7.088
7.221
557,121
+0.01(+0.13%)
Apr 20, 2018
7.323
7.382
7.175
7.212
342,705
-0.07(-1.01%)
Apr 19, 2018
7.415
7.488
7.240
7.286
463,034
-0.10(-1.37%)
Apr 18, 2018
7.369
7.498
7.369
7.387
299,919
+0.00(+0.00%)
Apr 17, 2018
7.304
7.461
7.304
7.387
544,355
+0.14(+1.91%)
Apr 16, 2018
7.323
7.395
7.157
7.249
960,773
-0.06(-0.76%)
Apr 13, 2018
7.350
7.433
7.295
7.304
444,458
-0.07(-1.00%)
Apr 12, 2018
7.396
7.498
7.359
7.378
553,808
-0.01(-0.12%)
Apr 11, 2018
7.313
7.415
7.286
7.387
454,517
+0.02(+0.25%)
Apr 10, 2018
7.295
7.387
7.259
7.369
604,094
+0.12(+1.65%)
Apr 09, 2018
7.452
7.590
7.230
7.249
744,494
-0.20(-2.72%)
Apr 06, 2018
7.387
7.571
7.387
7.452
650,473
+0.03(+0.37%)
Apr 05, 2018
7.304
7.488
7.277
7.424
894,618
+0.18(+2.54%)
Apr 04, 2018
6.807
7.277
6.650
7.240
1,251,643
+0.23(+3.29%)
Apr 03, 2018
6.945
7.046
6.917
7.009
324,465
+0.08(+1.20%)
Apr 02, 2018
6.963
7.074
6.788
6.927
673,897
+0.00(+0.00%)
Mar 29, 2018
6.927
6.927
6.927
0
+0.18(+2.59%)
Mar 28, 2018
6.844
6.880
6.669
6.752
646,840
-0.10(-1.48%)
Mar 27, 2018
7.000
7.037
6.844
6.853
762,871
-0.12(-1.72%)
Mar 26, 2018
7.019
7.267
6.940
6.973
1,652,551
-0.03(-0.39%)
Mar 23, 2018
7.111
7.120
6.917
7.000
837,334
-0.11(-1.55%)
Mar 22, 2018
7.065
7.230
6.973
7.111
762,111
+0.01(+0.13%)
Mar 21, 2018
7.286
7.304
7.014
7.102
640,157
-0.20(-2.77%)
Mar 20, 2018
7.295
7.323
7.175
7.304
471,965
+0.01(+0.13%)
Mar 19, 2018
7.452
7.507
7.106
7.295
1,253,430
-0.19(-2.58%)
Mar 16, 2018
7.553
7.663
7.433
7.488
965,030
-0.11(-1.45%)
Mar 15, 2018
7.700
7.774
7.525
7.599
1,105,860
-0.09(-1.20%)
Mar 14, 2018
7.663
7.783
7.663
7.691
1,287,591
+0.03(+0.36%)
Mar 13, 2018
7.673
7.811
7.553
7.663
1,655,107
+0.02(+0.24%)
Mar 12, 2018
7.691
7.875
7.571
7.645
1,617,740
-0.01(-0.12%)
Mar 09, 2018
8.004
8.096
7.599
7.654
916,079
-0.32(-4.04%)
Mar 08, 2018
8.032
8.036
7.921
7.977
332,902
-0.02(-0.23%)
Mar 07, 2018
8.086
7.903
7.995
732,781
-0.02(-0.23%)
Mar 06, 2018
8.105
8.170
7.889
8.013
447,483
-0.11(-1.36%)
Mar 05, 2018
8.142
8.244
8.087
8.124
382,745
-0.09(-1.12%)
Mar 02, 2018
8.078
8.294
8.004
8.216
631,519
+0.09(+1.13%)
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.