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
Agrofresh Solutions
(NQ:
AGFS
)
3.000
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 30, 2023
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 (%)
Apr 30, 2020
2.000
2.080
1.950
2.010
63,480
+0.02(+1.01%)
Apr 29, 2020
1.950
2.080
1.910
1.990
98,261
+0.10(+5.29%)
Apr 28, 2020
1.810
1.950
1.810
1.890
35,242
+0.06(+3.28%)
Apr 27, 2020
1.830
1.911
1.790
1.830
32,595
+0.00(+0.00%)
Apr 24, 2020
1.860
1.900
1.810
1.830
40,600
-0.01(-0.54%)
Apr 23, 2020
1.780
1.870
1.680
1.840
86,943
+0.03(+1.66%)
Apr 22, 2020
1.720
1.850
1.640
1.810
61,101
+0.12(+7.10%)
Apr 21, 2020
1.660
1.730
1.570
1.690
56,149
-0.01(-0.59%)
Apr 20, 2020
1.680
1.800
1.610
1.700
60,757
+0.03(+1.80%)
Apr 17, 2020
1.520
1.740
1.511
1.670
69,800
+0.23(+15.97%)
Apr 16, 2020
1.490
1.510
1.350
1.440
143,020
-0.03(-2.04%)
Apr 15, 2020
1.650
1.740
1.392
1.470
179,056
-0.18(-10.91%)
Apr 14, 2020
1.790
1.840
1.590
1.650
239,311
+0.00(+0.00%)
Apr 13, 2020
1.860
1.860
1.450
1.650
162,430
-0.21(-11.29%)
Apr 09, 2020
1.860
1.910
1.761
1.860
71,100
+0.02(+1.09%)
Apr 08, 2020
1.670
1.850
1.670
1.840
24,412
+0.15(+8.88%)
Apr 07, 2020
1.840
1.860
1.630
1.690
223,888
-0.15(-8.15%)
Apr 06, 2020
1.850
1.860
1.650
1.840
54,299
+0.01(+0.27%)
Apr 03, 2020
1.510
1.855
1.490
1.835
75,600
+0.30(+19.93%)
Apr 02, 2020
1.530
1.710
1.500
1.530
36,748
-0.05(-3.16%)
Apr 01, 2020
1.620
1.690
1.560
1.580
227,808
-0.06(-3.66%)
Mar 31, 2020
1.640
1.700
1.570
1.640
24,319
+0.02(+1.23%)
Mar 30, 2020
1.620
1.700
1.580
1.620
21,162
-0.08(-4.71%)
Mar 27, 2020
1.720
1.790
1.630
1.700
30,800
-0.01(-0.58%)
Mar 26, 2020
1.870
1.870
1.700
1.710
77,607
-0.09(-5.00%)
Mar 25, 2020
1.350
1.960
1.280
1.800
108,325
+0.53(+41.73%)
Mar 24, 2020
1.250
1.480
1.110
1.270
285,782
+0.18(+16.51%)
Mar 23, 2020
1.090
1.210
1.000
1.090
101,892
-0.06(-5.22%)
Mar 20, 2020
1.380
1.380
1.150
1.150
199,400
-0.17(-12.88%)
Mar 19, 2020
1.110
1.320
1.090
1.320
128,861
+0.26(+24.53%)
Mar 18, 2020
1.320
1.390
1.000
1.060
77,467
-0.29(-21.48%)
Mar 17, 2020
1.420
1.420
1.290
1.350
57,883
-0.04(-2.88%)
Mar 16, 2020
1.250
1.420
1.250
1.390
93,405
-0.07(-4.79%)
Mar 13, 2020
1.370
1.820
1.260
1.460
119,000
-0.01(-0.68%)
Mar 12, 2020
1.750
1.750
1.400
1.470
132,029
-0.27(-15.52%)
Mar 11, 2020
1.850
1.850
1.600
1.740
132,513
-0.27(-13.43%)
Mar 10, 2020
1.960
2.090
1.860
2.010
107,733
+0.02(+1.01%)
Mar 09, 2020
1.870
2.040
1.840
1.990
61,181
-0.10(-4.78%)
Mar 06, 2020
2.100
2.160
2.040
2.090
59,700
-0.04(-1.88%)
Mar 05, 2020
2.140
2.180
2.080
2.130
30,533
-0.02(-0.93%)
Mar 04, 2020
2.140
2.200
2.070
2.150
44,989
+0.06(+2.87%)
Mar 03, 2020
2.160
2.185
2.030
2.090
69,679
-0.06(-2.79%)
Mar 02, 2020
2.180
2.190
2.020
2.150
72,755
-0.04(-1.83%)
Feb 28, 2020
1.990
2.190
1.980
2.190
77,400
+0.11(+5.29%)
Feb 27, 2020
2.160
2.190
1.970
2.080
77,601
-0.12(-5.45%)
Feb 26, 2020
2.250
2.310
2.180
2.200
59,031
-0.03(-1.35%)
Feb 25, 2020
2.370
2.420
2.180
2.230
51,770
-0.16(-6.69%)
Feb 24, 2020
2.320
2.430
2.270
2.390
34,193
+0.02(+0.84%)
Feb 21, 2020
2.470
2.496
2.330
2.370
63,300
-0.12(-4.82%)
Feb 20, 2020
2.470
2.599
2.470
2.490
77,027
+0.02(+0.81%)
Feb 19, 2020
2.360
2.540
2.360
2.470
70,326
+0.13(+5.56%)
Feb 18, 2020
2.340
2.380
2.300
2.340
44,913
-0.04(-1.68%)
Feb 14, 2020
2.250
2.465
2.250
2.380
98,300
+0.18(+8.18%)
Feb 13, 2020
2.340
2.400
2.200
2.200
132,726
-0.19(-8.14%)
Feb 12, 2020
2.410
2.440
2.340
2.395
17,640
+0.04(+1.48%)
Feb 11, 2020
2.160
2.550
2.160
2.360
88,447
+0.19(+8.76%)
Feb 10, 2020
2.310
2.330
2.150
2.170
37,324
-0.16(-6.87%)
Feb 07, 2020
2.340
2.340
2.250
2.330
39,100
+0.02(+0.87%)
Feb 06, 2020
2.200
2.330
2.200
2.310
34,418
+0.09(+4.05%)
Feb 05, 2020
2.310
2.360
2.190
2.220
75,310
-0.08(-3.48%)
Feb 04, 2020
2.320
2.330
2.300
2.300
21,662
-0.03(-1.29%)
Feb 03, 2020
2.330
2.370
2.300
2.330
43,324
-0.01(-0.43%)
Jan 31, 2020
2.370
2.370
2.340
2.340
18,200
-0.01(-0.43%)
Jan 30, 2020
2.310
2.370
2.270
2.350
40,150
+0.02(+0.86%)
Jan 29, 2020
2.300
2.370
2.190
2.330
73,090
+0.03(+1.30%)
Jan 28, 2020
2.330
2.390
2.260
2.300
93,657
-0.04(-1.71%)
Jan 27, 2020
2.330
2.390
2.250
2.340
62,549
+0.01(+0.43%)
Jan 24, 2020
2.320
2.400
2.280
2.330
37,600
+0.02(+0.87%)
Jan 23, 2020
2.280
2.400
2.240
2.310
116,083
+0.00(+0.00%)
Jan 22, 2020
2.410
2.470
2.280
2.310
252,006
-0.13(-5.33%)
Jan 21, 2020
2.490
2.500
2.390
2.440
85,491
-0.05(-2.01%)
Jan 17, 2020
2.630
2.636
2.460
2.490
75,400
-0.16(-6.04%)
Jan 16, 2020
2.640
2.700
2.610
2.650
44,990
+0.02(+0.76%)
Jan 15, 2020
2.610
2.700
2.610
2.630
73,382
+0.01(+0.38%)
Jan 14, 2020
2.660
2.690
2.600
2.620
28,915
-0.06(-2.24%)
Jan 13, 2020
2.660
2.680
2.630
2.680
39,790
+0.00(+0.00%)
Jan 10, 2020
2.690
2.705
2.533
2.680
43,300
-0.02(-0.74%)
Jan 09, 2020
2.700
2.750
2.680
2.700
39,362
-0.02(-0.74%)
Jan 08, 2020
2.780
2.792
2.680
2.720
24,879
-0.05(-1.81%)
Jan 07, 2020
2.770
2.800
2.720
2.770
47,056
-0.01(-0.36%)
Jan 06, 2020
2.630
2.780
2.550
2.780
76,825
+0.11(+4.12%)
Jan 03, 2020
2.710
2.750
2.670
2.670
40,400
-0.08(-2.91%)
Jan 02, 2020
2.590
2.750
2.590
2.750
62,212
+0.17(+6.59%)
Dec 31, 2019
2.560
2.680
2.550
2.580
74,800
+0.04(+1.57%)
Dec 30, 2019
2.690
2.780
2.540
2.540
98,658
-0.19(-6.96%)
Dec 27, 2019
2.780
2.790
2.690
2.730
37,900
-0.05(-1.80%)
Dec 26, 2019
2.720
2.810
2.720
2.780
40,536
+0.03(+1.09%)
Dec 24, 2019
2.770
2.830
2.730
2.750
64,900
+0.02(+0.73%)
Dec 23, 2019
2.620
2.800
2.620
2.730
125,208
+0.09(+3.41%)
Dec 20, 2019
2.570
2.640
2.530
2.640
51,400
+0.06(+2.33%)
Dec 19, 2019
2.700
2.700
2.540
2.580
41,929
-0.10(-3.73%)
Dec 18, 2019
2.630
2.700
2.585
2.680
38,012
+0.05(+1.90%)
Dec 17, 2019
2.490
2.650
2.490
2.630
131,210
+0.14(+5.62%)
Dec 16, 2019
2.420
2.520
2.420
2.490
68,926
+0.04(+1.63%)
Dec 13, 2019
2.360
2.480
2.350
2.450
56,000
+0.06(+2.51%)
Dec 12, 2019
2.350
2.457
2.250
2.390
49,889
+0.01(+0.42%)
Dec 11, 2019
2.330
2.380
2.300
2.380
37,251
+0.03(+1.28%)
Dec 10, 2019
2.290
2.369
2.230
2.350
57,961
+0.03(+1.29%)
Dec 09, 2019
2.330
2.350
2.240
2.320
45,324
-0.01(-0.43%)
Dec 06, 2019
2.340
2.370
2.310
2.330
31,200
-0.01(-0.43%)
Dec 05, 2019
2.370
2.380
2.290
2.340
32,060
-0.01(-0.43%)
Dec 04, 2019
2.270
2.370
2.260
2.350
30,767
+0.02(+0.86%)
Dec 03, 2019
2.360
2.360
2.190
2.330
72,181
-0.05(-2.10%)
Dec 02, 2019
2.340
2.380
2.310
2.380
34,393
+0.01(+0.42%)
Nov 29, 2019
2.320
2.400
2.280
2.370
23,400
+0.03(+1.28%)
Nov 27, 2019
2.250
2.340
2.250
2.340
75,200
+0.07(+3.08%)
Nov 26, 2019
2.220
2.270
2.190
2.270
46,050
+0.05(+2.25%)
Nov 25, 2019
2.150
2.240
2.140
2.220
50,175
+0.09(+4.23%)
Nov 22, 2019
2.110
2.160
2.070
2.130
45,400
+0.01(+0.47%)
Nov 21, 2019
2.110
2.140
2.030
2.120
53,382
+0.01(+0.47%)
Nov 20, 2019
2.070
2.160
2.022
2.110
72,443
-0.01(-0.47%)
Nov 19, 2019
2.070
2.160
2.060
2.120
44,037
+0.03(+1.44%)
Nov 18, 2019
2.040
2.130
1.980
2.090
53,157
+0.03(+1.46%)
Nov 15, 2019
2.100
2.140
2.010
2.060
68,100
-0.06(-2.83%)
Nov 14, 2019
2.100
2.200
2.080
2.120
81,850
-0.02(-0.93%)
Nov 13, 2019
2.210
2.220
2.120
2.140
34,936
-0.08(-3.60%)
Nov 12, 2019
2.110
2.240
2.060
2.220
36,696
+0.10(+4.72%)
Nov 11, 2019
2.220
2.220
2.000
2.120
114,811
-0.10(-4.50%)
Nov 08, 2019
2.270
2.270
2.200
2.220
79,100
-0.24(-9.76%)
Nov 07, 2019
2.400
2.480
2.310
2.460
72,162
+0.06(+2.50%)
Nov 06, 2019
2.380
2.450
2.350
2.400
71,936
+0.01(+0.42%)
Nov 05, 2019
2.330
2.500
2.300
2.390
114,735
+0.08(+3.46%)
Nov 04, 2019
2.340
2.400
2.250
2.310
77,250
-0.04(-1.70%)
Nov 01, 2019
2.300
2.380
2.300
2.350
35,400
+0.05(+2.17%)
Oct 31, 2019
2.290
2.300
2.210
2.300
50,084
-0.01(-0.43%)
Oct 30, 2019
2.300
2.310
2.230
2.310
73,777
+0.00(+0.00%)
Oct 29, 2019
2.270
2.340
2.260
2.310
37,561
+0.04(+1.76%)
Oct 28, 2019
2.330
2.330
2.220
2.270
97,246
-0.06(-2.58%)
Oct 25, 2019
2.390
2.410
2.290
2.330
61,400
-0.08(-3.32%)
Oct 24, 2019
2.370
2.420
2.240
2.410
101,406
+0.07(+2.99%)
Oct 23, 2019
2.340
2.340
2.230
2.340
50,842
+0.04(+1.74%)
Oct 22, 2019
2.320
2.340
2.240
2.300
52,498
-0.01(-0.43%)
Oct 21, 2019
2.370
2.370
2.240
2.310
42,313
-0.06(-2.53%)
Oct 18, 2019
2.250
2.370
2.220
2.370
48,700
+0.09(+3.95%)
Oct 17, 2019
2.370
2.370
2.240
2.280
64,272
-0.08(-3.39%)
Oct 16, 2019
2.350
2.470
2.280
2.360
68,583
-0.03(-1.26%)
Oct 15, 2019
2.600
2.720
2.270
2.390
542,548
+0.04(+1.70%)
Oct 14, 2019
2.240
2.410
2.240
2.350
216,266
+0.06(+2.62%)
Oct 11, 2019
2.170
2.360
2.170
2.290
128,100
+0.14(+6.51%)
Oct 10, 2019
2.090
2.170
2.050
2.150
49,486
+0.06(+2.87%)
Oct 09, 2019
1.940
2.110
1.900
2.090
83,467
+0.16(+8.29%)
Oct 08, 2019
2.050
2.140
1.900
1.930
88,248
-0.12(-5.85%)
Oct 07, 2019
2.000
2.200
2.000
2.050
96,759
+0.02(+0.99%)
Oct 04, 2019
2.380
2.380
2.020
2.030
185,200
-0.34(-14.35%)
Oct 03, 2019
2.430
2.430
2.320
2.370
46,696
-0.05(-2.07%)
Oct 02, 2019
2.470
2.500
2.370
2.420
63,814
-0.05(-2.02%)
Oct 01, 2019
2.660
2.680
2.470
2.470
265,761
-0.16(-6.08%)
Sep 30, 2019
2.660
2.780
2.340
2.630
201,944
+0.01(+0.38%)
Sep 27, 2019
2.260
2.650
2.227
2.620
182,900
+0.37(+16.44%)
Sep 26, 2019
2.200
2.300
2.121
2.250
111,985
+0.07(+3.21%)
Sep 25, 2019
2.200
2.270
2.160
2.180
148,068
-0.01(-0.46%)
Sep 24, 2019
2.180
2.290
2.120
2.190
136,466
+0.01(+0.46%)
Sep 23, 2019
2.230
2.230
2.160
2.180
92,062
-0.06(-2.68%)
Sep 20, 2019
2.170
2.270
2.160
2.240
117,600
+0.08(+3.70%)
Sep 19, 2019
2.230
2.230
2.110
2.160
126,819
-0.06(-2.70%)
Sep 18, 2019
2.310
2.340
2.190
2.220
105,216
-0.08(-3.48%)
Sep 17, 2019
2.420
2.428
2.243
2.300
112,463
-0.12(-4.96%)
Sep 16, 2019
2.340
2.613
2.260
2.420
240,198
+0.15(+6.61%)
Sep 13, 2019
2.180
2.350
2.167
2.270
204,800
+0.12(+5.58%)
Sep 12, 2019
2.020
2.240
1.964
2.150
194,019
+0.13(+6.44%)
Sep 11, 2019
2.110
2.120
1.930
2.020
247,313
-0.09(-4.27%)
Sep 10, 2019
1.820
2.160
1.800
2.110
240,356
+0.28(+15.30%)
Sep 09, 2019
1.630
1.930
1.630
1.830
276,534
+0.18(+10.91%)
Sep 06, 2019
1.640
1.680
1.610
1.650
796,300
+0.00(+0.00%)
Sep 05, 2019
1.650
1.690
1.592
1.650
82,772
+0.01(+0.61%)
Sep 04, 2019
1.590
1.650
1.560
1.640
59,751
+0.07(+4.46%)
Sep 03, 2019
1.610
1.660
1.570
1.570
136,228
-0.05(-3.09%)
Aug 30, 2019
1.590
1.655
1.550
1.620
195,800
+0.03(+1.89%)
Aug 29, 2019
1.590
1.660
1.570
1.590
127,864
+0.00(+0.00%)
Aug 28, 2019
1.570
1.630
1.570
1.590
106,019
+0.03(+1.92%)
Aug 27, 2019
1.560
1.650
1.520
1.560
124,358
+0.00(+0.00%)
Aug 26, 2019
1.580
1.650
1.530
1.560
266,649
-0.02(-1.27%)
Aug 23, 2019
1.570
1.600
1.520
1.580
103,600
+0.01(+0.64%)
Aug 22, 2019
1.590
1.630
1.550
1.570
91,012
-0.02(-1.26%)
Aug 21, 2019
1.550
1.622
1.500
1.590
208,162
+0.04(+2.58%)
Aug 20, 2019
1.520
1.570
1.481
1.550
28,151
+0.03(+1.97%)
Aug 19, 2019
1.550
1.580
1.500
1.520
125,707
-0.01(-0.65%)
Aug 16, 2019
1.500
1.560
1.471
1.530
105,500
+0.03(+2.00%)
Aug 15, 2019
1.510
1.530
1.470
1.500
245,875
-0.01(-0.66%)
Aug 14, 2019
1.470
1.550
1.430
1.510
120,216
+0.05(+3.42%)
Aug 13, 2019
1.480
1.540
1.450
1.460
111,445
-0.02(-1.35%)
Aug 12, 2019
1.510
1.510
1.450
1.480
79,115
-0.02(-1.33%)
Aug 09, 2019
1.550
1.650
1.490
1.500
164,300
-0.01(-0.66%)
Aug 08, 2019
1.530
1.690
1.470
1.510
260,938
+0.03(+2.03%)
Aug 07, 2019
1.360
1.530
1.340
1.480
257,519
+0.12(+8.82%)
Aug 06, 2019
1.440
1.440
1.330
1.360
92,585
-0.07(-4.90%)
Aug 05, 2019
1.430
1.430
1.360
1.430
96,779
-0.01(-0.69%)
Aug 02, 2019
1.480
1.490
1.360
1.440
77,300
-0.04(-2.70%)
Aug 01, 2019
1.500
1.560
1.450
1.480
152,881
-0.01(-0.67%)
Jul 31, 2019
1.540
1.550
1.480
1.490
119,926
-0.01(-0.67%)
Jul 30, 2019
1.470
1.570
1.470
1.500
74,546
+0.02(+1.35%)
Jul 29, 2019
1.560
1.590
1.455
1.480
234,779
-0.07(-4.52%)
Jul 26, 2019
1.600
1.632
1.530
1.550
54,100
-0.03(-1.90%)
Jul 25, 2019
1.560
1.640
1.550
1.580
56,249
+0.03(+1.94%)
Jul 24, 2019
1.670
1.670
1.500
1.550
170,138
-0.12(-7.19%)
Jul 23, 2019
1.660
1.700
1.610
1.670
83,138
+0.02(+1.21%)
Jul 22, 2019
1.590
1.690
1.590
1.650
86,866
+0.08(+5.10%)
Jul 19, 2019
1.550
1.660
1.550
1.570
143,600
-0.04(-2.48%)
Jul 18, 2019
1.670
1.670
1.560
1.610
64,239
-0.04(-2.42%)
Jul 17, 2019
1.660
1.710
1.640
1.650
193,439
+0.01(+0.61%)
Jul 16, 2019
1.590
1.700
1.530
1.640
171,570
+0.06(+3.80%)
Jul 15, 2019
1.610
1.620
1.550
1.580
99,286
-0.01(-0.63%)
Jul 12, 2019
1.670
1.738
1.570
1.590
111,800
-0.06(-3.64%)
Jul 11, 2019
1.740
1.790
1.620
1.650
207,408
-0.07(-4.07%)
Jul 10, 2019
1.750
1.829
1.680
1.720
95,588
+0.00(+0.00%)
Jul 09, 2019
1.850
1.850
1.670
1.720
143,282
-0.11(-6.01%)
Jul 08, 2019
1.780
1.900
1.780
1.830
147,412
+0.06(+3.39%)
Jul 05, 2019
1.660
1.830
1.650
1.770
377,800
+0.11(+6.63%)
Jul 03, 2019
1.570
1.670
1.560
1.660
147,600
+0.11(+7.10%)
Jul 02, 2019
1.690
1.740
1.550
1.550
222,905
-0.11(-6.63%)
Jul 01, 2019
1.600
1.710
1.600
1.660
356,382
+0.15(+9.93%)
Jun 28, 2019
1.480
1.570
1.480
1.510
4,629,700
+0.05(+3.42%)
Jun 27, 2019
1.460
1.640
1.450
1.460
435,859
+0.02(+1.39%)
Jun 26, 2019
1.590
1.620
1.440
1.440
327,802
-0.12(-7.69%)
Jun 25, 2019
1.600
1.700
1.540
1.560
202,122
-0.07(-4.29%)
Jun 24, 2019
1.710
1.770
1.570
1.630
194,877
-0.05(-2.98%)
Jun 21, 2019
1.760
1.880
1.680
1.680
343,200
-0.09(-5.08%)
Jun 20, 2019
1.920
1.960
1.750
1.770
299,212
-0.14(-7.33%)
Jun 19, 2019
2.010
2.070
1.880
1.910
224,693
-0.11(-5.45%)
Jun 18, 2019
2.110
2.130
2.015
2.020
212,421
-0.02(-0.98%)
Jun 17, 2019
1.760
2.150
1.760
2.040
344,445
+0.28(+15.91%)
Jun 14, 2019
1.840
1.860
1.740
1.760
166,000
-0.07(-3.83%)
Jun 13, 2019
1.920
2.000
1.810
1.830
239,292
-0.07(-3.68%)
Jun 12, 2019
2.020
2.040
1.880
1.900
207,108
-0.11(-5.47%)
Jun 11, 2019
2.090
2.090
1.980
2.010
205,476
-0.04(-1.95%)
Jun 10, 2019
2.130
2.240
2.030
2.050
293,451
-0.05(-2.38%)
Jun 07, 2019
2.200
2.220
2.070
2.100
420,000
-0.07(-3.23%)
Jun 06, 2019
2.310
2.360
2.170
2.170
183,298
-0.12(-5.24%)
Jun 05, 2019
2.600
2.600
2.280
2.290
136,862
-0.32(-12.26%)
Jun 04, 2019
2.390
2.630
2.390
2.610
129,038
+0.23(+9.66%)
Jun 03, 2019
2.400
2.460
2.330
2.380
101,621
-0.03(-1.24%)
May 31, 2019
2.480
2.490
2.240
2.410
201,200
-0.05(-2.03%)
May 30, 2019
2.450
2.490
2.450
2.460
82,545
+0.05(+2.07%)
May 29, 2019
2.560
2.560
2.300
2.410
157,464
-0.15(-5.86%)
May 28, 2019
2.550
2.650
2.520
2.560
495,030
+0.04(+1.59%)
May 24, 2019
2.250
2.660
2.225
2.520
266,100
+0.30(+13.51%)
May 23, 2019
2.180
2.240
2.150
2.220
118,002
+0.02(+0.91%)
May 22, 2019
2.220
2.240
2.140
2.200
105,785
-0.02(-0.90%)
May 21, 2019
2.220
2.365
2.210
2.220
105,282
+0.06(+2.78%)
May 20, 2019
2.320
2.380
2.080
2.160
339,897
-0.16(-6.90%)
May 17, 2019
2.360
2.440
2.310
2.320
123,500
-0.05(-2.11%)
May 16, 2019
2.430
2.500
2.360
2.370
139,513
+0.02(+0.85%)
May 15, 2019
2.490
2.540
2.350
2.350
145,470
-0.14(-5.62%)
May 14, 2019
2.680
2.710
2.440
2.490
157,035
-0.19(-7.09%)
May 13, 2019
2.750
2.820
2.600
2.680
101,943
-0.08(-2.90%)
May 10, 2019
2.810
2.960
2.740
2.760
85,200
-0.02(-0.72%)
May 09, 2019
2.930
2.930
2.640
2.780
173,214
-0.12(-4.14%)
May 08, 2019
2.970
2.970
2.890
2.900
62,722
-0.02(-0.68%)
May 07, 2019
3.180
3.180
2.820
2.920
195,644
-0.29(-9.03%)
May 06, 2019
3.200
3.230
3.160
3.210
40,906
+0.00(+0.00%)
May 03, 2019
3.170
3.250
3.070
3.210
73,700
+0.06(+1.90%)
May 02, 2019
3.150
3.170
3.070
3.150
46,177
+0.01(+0.32%)
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.