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
)
11.08
-0.22 (-1.95%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2014
8.941
8.941
8.810
8.829
235,595
-0.15(-1.67%)
Jun 27, 2014
8.633
8.988
8.633
8.979
171,440
+0.35(+4.01%)
Jun 26, 2014
8.623
8.675
8.614
8.633
79,813
-0.03(-0.32%)
Jun 25, 2014
8.810
8.848
8.614
8.661
267,848
-0.20(-2.22%)
Jun 24, 2014
8.923
8.960
8.848
8.857
203,303
-0.04(-0.42%)
Jun 23, 2014
8.838
8.969
8.829
8.894
229,735
+0.02(+0.21%)
Jun 20, 2014
8.745
8.904
8.698
8.876
310,929
+0.14(+1.61%)
Jun 19, 2014
8.623
8.754
8.590
8.735
282,982
+0.09(+1.08%)
Jun 18, 2014
8.689
8.689
8.544
8.642
625,873
-0.20(-2.22%)
Jun 17, 2014
8.848
8.941
8.838
8.838
189,261
-0.02(-0.21%)
Jun 16, 2014
9.072
9.110
8.633
8.857
434,395
-0.22(-2.47%)
Jun 13, 2014
9.091
9.184
9.082
9.082
122,316
-0.07(-0.72%)
Jun 12, 2014
9.166
9.215
9.128
9.147
125,538
-0.05(-0.51%)
Jun 11, 2014
9.231
9.390
9.175
9.194
163,012
-0.09(-1.01%)
Jun 10, 2014
9.212
9.312
9.203
9.287
130,839
-0.02(-0.20%)
Jun 06, 2014
9.212
9.325
9.156
9.306
253,617
+0.15(+1.63%)
Jun 05, 2014
8.969
9.241
8.941
9.156
329,775
+0.14(+1.56%)
Jun 04, 2014
8.913
9.072
8.829
9.016
416,072
+0.10(+1.15%)
Jun 03, 2014
8.801
9.016
8.792
8.913
2,044,321
+0.05(+0.53%)
Jun 02, 2014
8.773
9.016
8.764
8.866
605,562
+0.36(+4.18%)
May 30, 2014
8.539
8.586
8.464
8.511
129,784
-0.02(-0.22%)
May 29, 2014
8.502
8.605
8.427
8.530
90,736
+0.03(+0.33%)
May 28, 2014
8.511
8.595
8.436
8.502
131,797
-0.07(-0.76%)
May 27, 2014
8.651
8.679
8.464
8.567
149,238
-0.01(-0.11%)
May 23, 2014
8.548
8.576
8.576
8.576
60,944
-0.05(-0.54%)
May 22, 2014
8.614
8.661
8.605
8.623
71,267
+0.02(+0.22%)
May 21, 2014
8.586
8.614
8.548
8.605
101,679
+0.07(+0.77%)
May 20, 2014
8.408
8.558
8.371
8.539
122,224
+0.10(+1.22%)
May 19, 2014
8.371
8.455
8.371
8.436
142,627
+0.01(+0.11%)
May 16, 2014
8.361
8.455
8.287
8.427
115,093
+0.06(+0.67%)
May 15, 2014
8.474
8.530
8.324
8.371
139,525
-0.10(-1.21%)
May 14, 2014
8.605
8.605
8.389
8.474
140,188
-0.07(-0.88%)
May 13, 2014
8.446
8.605
8.361
8.548
162,990
+0.18(+2.12%)
May 12, 2014
8.315
8.446
8.296
8.371
214,588
+0.11(+1.36%)
May 09, 2014
8.268
8.324
8.240
8.258
172,528
-0.02(-0.23%)
May 08, 2014
8.324
8.436
8.258
8.277
120,232
+0.00(+0.00%)
May 07, 2014
8.202
8.305
8.184
8.277
92,219
+0.08(+1.03%)
May 06, 2014
8.174
8.305
8.099
8.193
199,726
+0.02(+0.23%)
May 05, 2014
8.352
8.352
8.109
8.174
365,915
-0.24(-2.89%)
May 02, 2014
8.277
8.474
8.277
8.417
135,426
+0.15(+1.81%)
May 01, 2014
8.315
8.357
8.174
8.268
162,219
-0.07(-0.90%)
Apr 30, 2014
8.558
8.558
8.315
8.343
198,809
-0.20(-2.30%)
Apr 29, 2014
8.670
8.735
8.539
8.539
193,077
-0.14(-1.62%)
Apr 28, 2014
8.698
8.712
8.567
8.679
225,247
+0.03(+0.32%)
Apr 25, 2014
8.558
8.651
8.446
8.651
221,981
+0.10(+1.20%)
Apr 24, 2014
8.417
8.586
8.417
8.548
282,036
+0.18(+2.12%)
Apr 23, 2014
8.371
8.399
8.324
8.371
162,026
+0.05(+0.56%)
Apr 22, 2014
8.333
8.371
8.301
8.324
103,793
-0.01(-0.11%)
Apr 21, 2014
8.389
8.408
8.287
8.333
100,932
-0.04(-0.45%)
Apr 17, 2014
8.417
8.371
8.371
8.371
127,021
+0.00(+0.00%)
Apr 16, 2014
8.361
8.417
8.324
8.371
245,577
+0.04(+0.45%)
Apr 15, 2014
8.343
8.408
8.287
8.333
433,183
+0.01(+0.11%)
Apr 14, 2014
8.062
8.371
7.997
8.324
456,903
+0.37(+4.71%)
Apr 11, 2014
7.912
8.081
7.912
7.950
162,347
+0.03(+0.35%)
Apr 10, 2014
7.828
7.959
7.819
7.922
275,921
+0.11(+1.44%)
Apr 09, 2014
7.669
7.856
7.669
7.810
1,035,872
+0.14(+1.83%)
Apr 08, 2014
7.660
7.744
7.594
7.669
182,567
+0.03(+0.37%)
Apr 07, 2014
7.613
7.684
7.594
7.641
168,202
+0.03(+0.37%)
Apr 04, 2014
7.744
7.744
7.604
7.613
106,588
-0.07(-0.97%)
Apr 03, 2014
7.707
7.725
7.641
7.688
104,612
+0.01(+0.12%)
Apr 02, 2014
7.594
7.716
7.576
7.679
257,975
+0.07(+0.98%)
Apr 01, 2014
7.641
7.688
7.548
7.604
162,679
-0.03(-0.37%)
Mar 31, 2014
7.576
7.669
7.538
7.632
149,226
+0.07(+0.87%)
Mar 28, 2014
7.435
7.576
7.426
7.566
75,592
+0.17(+2.28%)
Mar 27, 2014
7.557
7.613
7.361
7.398
292,201
-0.15(-1.98%)
Mar 26, 2014
7.538
7.576
7.426
7.548
275,916
+0.02(+0.25%)
Mar 25, 2014
7.333
7.529
7.248
7.529
831,328
+0.26(+3.60%)
Mar 24, 2014
7.211
7.333
7.089
7.267
450,902
+0.04(+0.52%)
Mar 21, 2014
7.398
7.398
7.202
7.230
280,444
-0.14(-1.90%)
Mar 20, 2014
7.361
7.426
7.295
7.370
186,895
-0.06(-0.76%)
Mar 19, 2014
7.501
7.529
7.333
7.426
105,211
-0.03(-0.38%)
Mar 18, 2014
7.454
7.492
7.370
7.454
82,004
+0.02(+0.25%)
Mar 17, 2014
7.501
7.576
7.435
7.435
114,913
-0.01(-0.13%)
Mar 14, 2014
7.351
7.482
7.342
7.445
122,735
+0.07(+1.02%)
Mar 13, 2014
7.529
7.576
7.361
7.370
160,547
-0.16(-2.11%)
Mar 12, 2014
7.454
7.660
7.407
7.529
253,799
+0.07(+1.00%)
Mar 11, 2014
7.520
7.566
7.417
7.454
95,522
-0.07(-0.87%)
Mar 10, 2014
7.417
7.576
7.389
7.520
180,523
+0.04(+0.50%)
Mar 07, 2014
7.417
7.566
7.351
7.482
433,086
+0.06(+0.76%)
Mar 06, 2014
7.398
7.482
7.370
7.426
136,859
+0.02(+0.25%)
Mar 05, 2014
7.426
7.510
7.395
7.407
212,814
+0.02(+0.25%)
Mar 04, 2014
7.258
7.398
7.248
7.389
143,554
+0.21(+2.86%)
Mar 03, 2014
7.276
7.435
7.108
7.183
208,538
-0.15(-2.04%)
Feb 28, 2014
7.305
7.398
7.305
7.333
179,185
+0.01(+0.13%)
Feb 27, 2014
7.314
7.389
7.258
7.323
174,686
-0.01(-0.13%)
Feb 26, 2014
7.286
7.389
7.286
7.333
120,806
+0.01(+0.13%)
Feb 25, 2014
7.426
7.426
7.183
7.323
185,672
-0.15(-2.00%)
Feb 24, 2014
7.442
7.520
7.435
7.473
121,737
+0.04(+0.50%)
Feb 21, 2014
7.426
7.492
7.384
7.435
134,931
+0.10(+1.40%)
Feb 20, 2014
7.248
7.407
7.248
7.333
131,628
+0.08(+1.16%)
Feb 19, 2014
7.276
7.342
7.202
7.248
162,538
-0.07(-0.90%)
Feb 18, 2014
7.473
7.520
7.314
7.314
155,660
-0.17(-2.25%)
Feb 14, 2014
7.239
7.482
7.482
7.482
207,211
+0.21(+2.83%)
Feb 13, 2014
7.211
7.333
7.211
7.276
222,340
+0.03(+0.39%)
Feb 12, 2014
7.155
7.342
7.127
7.248
194,521
+0.09(+1.31%)
Feb 11, 2014
7.136
7.258
6.743
7.155
364,922
+0.02(+0.26%)
Feb 10, 2014
7.089
7.267
7.089
7.136
193,597
+0.04(+0.53%)
Feb 07, 2014
7.174
7.276
7.080
7.099
290,557
-0.06(-0.78%)
Feb 06, 2014
6.958
7.202
6.958
7.155
233,393
+0.22(+3.24%)
Feb 05, 2014
6.678
6.977
6.650
6.930
146,377
+0.25(+3.78%)
Feb 04, 2014
6.556
6.781
6.351
6.678
211,224
+0.12(+1.85%)
Feb 03, 2014
6.968
7.015
6.538
6.556
314,568
-0.47(-6.66%)
Jan 31, 2014
7.052
7.099
6.949
7.024
297,040
-0.16(-2.21%)
Jan 30, 2014
7.202
7.286
7.117
7.183
101,683
+0.01(+0.13%)
Jan 29, 2014
7.192
7.192
6.996
7.174
243,070
-0.04(-0.52%)
Jan 28, 2014
6.884
7.248
6.846
7.211
285,603
+0.33(+4.76%)
Jan 27, 2014
6.799
6.902
6.594
6.884
297,098
+0.12(+1.80%)
Jan 24, 2014
7.267
7.435
6.566
6.762
935,812
-0.60(-8.13%)
Jan 23, 2014
7.576
7.576
7.342
7.361
121,988
-0.10(-1.38%)
Jan 22, 2014
7.473
7.538
7.445
7.464
131,195
+0.03(+0.38%)
Jan 21, 2014
7.398
7.473
7.379
7.435
175,695
+0.03(+0.38%)
Jan 17, 2014
7.417
7.407
7.407
7.407
172,141
+0.01(+0.13%)
Jan 16, 2014
7.164
7.398
7.108
7.398
129,544
+0.20(+2.73%)
Jan 15, 2014
7.248
7.305
7.155
7.202
541,516
-0.05(-0.65%)
Jan 14, 2014
7.080
7.267
7.080
7.248
240,927
+0.14(+1.97%)
Jan 13, 2014
7.108
7.174
7.052
7.108
224,208
+0.00(+0.00%)
Jan 10, 2014
7.136
7.197
7.099
7.108
162,488
-0.03(-0.39%)
Jan 09, 2014
7.248
7.248
7.061
7.136
325,803
-0.09(-1.29%)
Jan 08, 2014
7.323
7.379
7.230
7.230
193,661
-0.13(-1.78%)
Jan 07, 2014
7.305
7.426
7.305
7.361
87,939
+0.06(+0.77%)
Jan 06, 2014
7.342
7.417
7.305
7.305
206,735
-0.06(-0.76%)
Jan 03, 2014
7.333
7.407
7.333
7.361
77,948
+0.00(+0.00%)
Jan 02, 2014
7.492
7.510
7.361
7.361
134,822
-0.21(-2.72%)
Dec 31, 2013
7.538
7.566
7.566
7.566
144,342
+0.08(+1.13%)
Dec 30, 2013
7.548
7.597
7.482
7.482
165,077
-0.07(-0.87%)
Dec 27, 2013
7.314
7.576
7.295
7.548
226,040
+0.21(+2.80%)
Dec 26, 2013
7.501
7.501
7.319
7.342
247,242
-0.17(-2.24%)
Dec 24, 2013
7.389
7.529
7.385
7.510
108,889
+0.13(+1.77%)
Dec 23, 2013
7.435
7.435
7.230
7.379
337,519
+0.02(+0.25%)
Dec 20, 2013
7.314
7.473
7.248
7.361
792,628
+0.11(+1.55%)
Dec 19, 2013
7.230
7.305
7.220
7.248
182,183
+0.03(+0.39%)
Dec 18, 2013
7.305
7.323
7.136
7.220
215,780
-0.04(-0.52%)
Dec 17, 2013
7.239
7.333
7.220
7.258
231,193
+0.00(+0.00%)
Dec 16, 2013
7.248
7.333
7.211
7.258
244,172
+0.02(+0.26%)
Dec 13, 2013
7.389
7.389
7.220
7.239
236,632
-0.10(-1.40%)
Dec 12, 2013
7.361
7.407
7.305
7.342
141,650
-0.09(-1.26%)
Dec 11, 2013
7.398
7.482
7.379
7.435
155,409
-0.01(-0.13%)
Dec 10, 2013
7.520
7.622
7.445
7.445
77,674
-0.08(-1.12%)
Dec 09, 2013
7.594
7.594
7.510
7.529
55,859
-0.02(-0.25%)
Dec 06, 2013
7.501
7.576
7.473
7.548
77,519
+0.07(+0.88%)
Dec 05, 2013
7.426
7.492
7.361
7.482
129,896
+0.04(+0.50%)
Dec 04, 2013
7.314
7.449
7.295
7.445
533,313
+0.05(+0.63%)
Dec 03, 2013
7.632
7.632
7.295
7.398
239,488
-0.29(-3.77%)
Dec 02, 2013
7.800
7.819
7.660
7.688
159,265
-0.13(-1.67%)
Nov 29, 2013
7.725
7.861
7.632
7.819
275,614
+0.14(+1.83%)
Nov 27, 2013
7.520
7.679
7.520
7.679
192,904
+0.17(+2.24%)
Nov 26, 2013
7.370
7.576
7.342
7.510
150,463
+0.12(+1.65%)
Nov 25, 2013
7.482
7.482
7.379
7.389
71,445
-0.05(-0.63%)
Nov 22, 2013
7.398
7.473
7.389
7.435
202,339
+0.03(+0.38%)
Nov 21, 2013
7.351
7.426
7.333
7.407
116,578
+0.04(+0.51%)
Nov 20, 2013
7.398
7.529
7.309
7.370
224,456
-0.03(-0.38%)
Nov 19, 2013
7.248
7.407
7.183
7.398
417,239
+0.13(+1.80%)
Nov 18, 2013
7.482
7.482
7.258
7.267
441,153
-0.22(-3.00%)
Nov 15, 2013
7.445
7.529
7.435
7.492
132,811
+0.04(+0.50%)
Nov 14, 2013
7.305
7.482
7.267
7.454
128,517
+0.23(+3.24%)
Nov 12, 2013
7.108
7.248
7.061
7.220
126,390
+0.09(+1.31%)
Nov 11, 2013
7.127
7.164
7.043
7.127
157,505
-0.04(-0.52%)
Nov 08, 2013
7.258
7.286
7.117
7.164
223,564
-0.15(-2.05%)
Nov 07, 2013
7.473
7.473
7.258
7.314
396,171
-0.17(-2.25%)
Nov 06, 2013
7.473
7.510
7.454
7.482
118,358
+0.07(+1.01%)
Nov 05, 2013
7.492
7.576
7.389
7.407
192,105
-0.13(-1.74%)
Nov 04, 2013
7.548
7.594
7.492
7.538
133,013
+0.03(+0.37%)
Nov 01, 2013
7.482
7.529
7.407
7.510
253,298
+0.03(+0.38%)
Oct 31, 2013
7.510
7.548
7.454
7.482
189,833
-0.07(-0.99%)
Oct 30, 2013
7.613
7.660
7.407
7.557
349,961
-0.07(-0.86%)
Oct 29, 2013
7.828
7.856
7.594
7.622
163,809
-0.21(-2.63%)
Oct 28, 2013
7.763
7.866
7.753
7.828
347,117
+0.07(+0.84%)
Oct 25, 2013
7.763
7.819
7.744
7.763
273,785
+0.00(+0.00%)
Oct 24, 2013
7.744
7.828
7.707
7.763
213,843
+0.01(+0.12%)
Oct 23, 2013
7.688
7.791
7.632
7.753
299,764
+0.03(+0.36%)
Oct 22, 2013
7.604
7.763
7.538
7.725
236,746
+0.14(+1.85%)
Oct 21, 2013
7.538
7.604
7.482
7.585
241,357
+0.03(+0.37%)
Oct 18, 2013
7.725
7.735
7.506
7.557
202,542
-0.17(-2.18%)
Oct 17, 2013
7.594
7.744
7.510
7.725
442,445
+0.14(+1.85%)
Oct 16, 2013
7.604
7.632
7.389
7.585
184,035
+0.01(+0.12%)
Oct 15, 2013
7.492
7.630
7.492
7.576
327,307
+0.05(+0.62%)
Oct 14, 2013
7.389
7.557
7.389
7.529
310,553
+0.07(+0.88%)
Oct 11, 2013
7.248
7.538
7.248
7.464
441,293
+0.18(+2.44%)
Oct 10, 2013
7.202
7.305
7.146
7.286
560,673
+0.10(+1.43%)
Oct 09, 2013
7.061
7.211
7.052
7.183
423,130
+0.07(+1.05%)
Oct 08, 2013
7.052
7.155
7.024
7.108
396,183
+0.02(+0.26%)
Oct 07, 2013
7.071
7.136
7.043
7.089
92,475
-0.01(-0.13%)
Oct 04, 2013
7.015
7.127
7.015
7.099
134,291
+0.05(+0.66%)
Oct 03, 2013
7.052
7.089
7.015
7.052
147,317
-0.03(-0.40%)
Oct 02, 2013
6.921
7.136
6.921
7.080
177,625
+0.10(+1.47%)
Oct 01, 2013
6.884
6.996
6.818
6.977
230,874
-0.03(-0.40%)
Sep 27, 2013
7.080
7.155
6.996
7.005
399,594
-0.15(-2.09%)
Sep 26, 2013
7.146
7.202
7.089
7.155
244,671
+0.05(+0.66%)
Sep 25, 2013
6.958
7.164
6.958
7.108
269,045
+0.12(+1.74%)
Sep 24, 2013
6.799
7.015
6.734
6.987
595,090
+0.01(+0.13%)
Sep 23, 2013
6.930
7.005
6.921
6.977
149,535
+0.02(+0.27%)
Sep 20, 2013
7.033
7.033
6.940
6.958
176,103
-0.04(-0.53%)
Sep 19, 2013
7.146
7.146
6.968
6.996
190,882
-0.09(-1.32%)
Sep 18, 2013
7.005
7.155
6.930
7.089
326,967
+0.08(+1.20%)
Sep 17, 2013
6.921
7.015
6.912
7.005
299,324
+0.12(+1.77%)
Sep 16, 2013
6.687
6.902
6.687
6.884
414,309
+0.20(+2.94%)
Sep 13, 2013
6.734
6.799
6.678
6.687
120,440
-0.06(-0.83%)
Sep 12, 2013
6.799
6.828
6.697
6.743
192,243
-0.04(-0.55%)
Sep 11, 2013
6.650
6.870
6.631
6.781
334,167
+0.18(+2.69%)
Sep 10, 2013
6.556
6.659
6.528
6.603
177,447
+0.10(+1.58%)
Sep 09, 2013
6.322
6.510
6.287
6.500
188,291
+0.23(+3.73%)
Sep 06, 2013
6.154
6.304
6.154
6.266
121,651
+0.13(+2.13%)
Sep 05, 2013
6.145
6.154
6.061
6.135
348,712
+0.02(+0.31%)
Sep 04, 2013
6.117
6.182
6.033
6.117
235,761
+0.04(+0.62%)
Sep 03, 2013
6.051
6.163
6.033
6.079
135,631
+0.06(+0.93%)
Aug 30, 2013
6.126
6.154
6.004
6.023
155,131
-0.07(-1.23%)
Aug 29, 2013
6.033
6.192
6.014
6.098
110,619
+0.07(+1.09%)
Aug 28, 2013
6.070
6.098
6.004
6.033
94,183
-0.04(-0.62%)
Aug 27, 2013
6.276
6.285
6.061
6.070
221,848
-0.22(-3.42%)
Aug 26, 2013
6.313
6.510
6.276
6.285
213,573
-0.05(-0.74%)
Aug 23, 2013
6.192
6.341
6.159
6.332
87,568
+0.13(+2.11%)
Aug 22, 2013
6.163
6.266
6.107
6.201
107,840
+0.04(+0.61%)
Aug 21, 2013
6.313
6.322
6.079
6.163
231,276
-0.12(-1.93%)
Aug 20, 2013
6.163
6.322
6.145
6.285
186,405
+0.17(+2.75%)
Aug 19, 2013
6.173
6.257
6.051
6.117
293,019
-0.06(-0.91%)
Aug 16, 2013
6.416
6.453
6.163
6.173
317,096
-0.28(-4.35%)
Aug 15, 2013
6.547
6.706
6.248
6.453
308,093
-0.21(-3.09%)
Aug 14, 2013
6.697
6.790
6.603
6.659
250,589
-0.02(-0.28%)
Aug 13, 2013
6.538
6.790
6.491
6.678
830,229
+0.18(+2.73%)
Aug 12, 2013
6.332
6.528
6.286
6.500
193,538
+0.18(+2.81%)
Aug 09, 2013
6.238
6.360
6.220
6.322
104,086
+0.02(+0.30%)
Aug 08, 2013
6.238
6.341
6.192
6.304
118,446
+0.05(+0.75%)
Aug 07, 2013
6.388
6.388
6.238
6.257
94,944
-0.12(-1.91%)
Aug 06, 2013
6.313
6.407
6.241
6.379
127,863
+0.08(+1.34%)
Aug 05, 2013
6.294
6.322
6.220
6.294
101,948
+0.03(+0.45%)
Aug 02, 2013
6.192
6.369
6.089
6.266
156,769
+0.08(+1.36%)
Aug 01, 2013
6.154
6.229
6.061
6.182
280,658
+0.06(+0.92%)
Jul 31, 2013
6.229
6.248
6.079
6.126
264,939
-0.07(-1.21%)
Jul 30, 2013
6.248
6.351
6.159
6.201
199,569
-0.07(-1.19%)
Jul 29, 2013
6.248
6.313
6.201
6.276
162,833
+0.05(+0.75%)
Jul 26, 2013
6.173
6.322
6.079
6.229
444,663
+0.03(+0.45%)
Jul 25, 2013
6.285
6.322
6.192
6.201
262,523
-0.06(-0.90%)
Jul 24, 2013
6.304
6.322
6.238
6.257
230,499
-0.02(-0.30%)
Jul 23, 2013
6.322
6.322
6.257
6.276
213,082
-0.05(-0.74%)
Jul 22, 2013
6.313
6.407
6.294
6.322
121,719
+0.05(+0.75%)
Jul 19, 2013
6.257
6.341
6.248
6.276
157,368
-0.07(-1.18%)
Jul 18, 2013
6.341
6.444
6.313
6.351
293,207
+0.04(+0.59%)
Jul 17, 2013
6.332
6.393
6.294
6.313
231,503
-0.02(-0.30%)
Jul 16, 2013
6.294
6.346
6.220
6.332
206,170
+0.07(+1.04%)
Jul 15, 2013
6.294
6.313
6.238
6.266
227,838
+0.01(+0.15%)
Jul 12, 2013
6.294
6.369
6.248
6.257
189,934
-0.04(-0.59%)
Jul 11, 2013
6.313
6.313
6.173
6.294
399,260
+0.12(+1.97%)
Jul 10, 2013
6.135
6.191
6.089
6.173
343,229
+0.08(+1.38%)
Jul 09, 2013
6.163
6.126
5.930
6.089
268,918
+0.16(+2.68%)
Jul 08, 2013
5.864
5.967
5.789
5.930
329,170
+0.11(+1.93%)
Jul 05, 2013
5.892
5.976
5.761
5.817
125,221
-0.06(-0.96%)
Jul 03, 2013
5.930
5.986
5.874
5.874
66,298
-0.10(-1.72%)
Jul 02, 2013
5.976
6.042
5.883
5.976
325,304
+0.07(+1.27%)
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.