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 29, 2018
7.594
7.669
7.351
7.435
1,410,674
-0.14(-1.85%)
Jun 28, 2018
7.903
7.903
7.566
7.576
978,870
-0.28(-3.57%)
Jun 27, 2018
8.025
8.025
7.819
7.856
601,519
-0.14(-1.75%)
Jun 26, 2018
7.810
8.076
7.763
7.997
510,151
+0.16(+2.03%)
Jun 25, 2018
7.969
8.025
7.772
7.838
874,474
-0.13(-1.64%)
Jun 22, 2018
7.922
7.983
7.852
7.969
317,319
+0.02(+0.24%)
Jun 21, 2018
8.062
8.380
7.926
7.950
484,158
-0.07(-0.82%)
Jun 20, 2018
7.997
8.062
7.884
8.015
461,503
+0.10(+1.30%)
Jun 19, 2018
7.707
7.978
7.693
7.912
429,354
+0.19(+2.42%)
Jun 18, 2018
7.716
7.753
7.566
7.725
1,088,382
-0.04(-0.48%)
Jun 15, 2018
7.716
7.716
7.763
466,899
+0.05(+0.61%)
Jun 14, 2018
7.753
7.819
7.688
7.716
396,042
-0.02(-0.24%)
Jun 13, 2018
7.782
7.800
7.697
7.735
320,011
-0.04(-0.48%)
Jun 12, 2018
7.782
7.810
7.616
7.772
280,913
+0.01(+0.12%)
Jun 11, 2018
7.856
7.856
7.716
7.763
332,405
-0.07(-0.84%)
Jun 08, 2018
7.856
7.856
7.716
7.828
264,166
+0.07(+0.96%)
Jun 07, 2018
7.912
7.941
7.735
7.753
314,184
-0.20(-2.47%)
Jun 06, 2018
7.889
7.950
865,828
-0.18(-2.19%)
Jun 05, 2018
7.688
8.230
7.679
8.128
1,375,427
+0.44(+5.72%)
Jun 04, 2018
7.651
7.716
7.622
7.688
976,803
+0.07(+0.86%)
Jun 01, 2018
7.669
7.688
7.566
7.622
341,562
+0.02(+0.25%)
May 31, 2018
7.538
7.669
7.426
7.604
2,411,993
+0.10(+1.37%)
May 30, 2018
7.398
7.510
7.267
7.501
836,311
+0.10(+1.39%)
May 29, 2018
7.613
7.613
7.370
7.398
825,481
-0.22(-2.83%)
May 25, 2018
7.613
7.613
7.613
0
-0.01(-0.12%)
May 24, 2018
7.660
7.665
7.548
7.622
314,412
-0.03(-0.37%)
May 23, 2018
7.604
7.707
7.548
7.651
575,599
+0.06(+0.74%)
May 22, 2018
7.548
7.679
7.520
7.594
621,397
+0.04(+0.50%)
May 21, 2018
7.585
7.669
7.529
7.557
390,541
-0.02(-0.25%)
May 18, 2018
7.660
7.660
7.337
7.576
638,956
-0.12(-1.58%)
May 17, 2018
7.707
7.753
7.482
7.697
915,148
-0.05(-0.60%)
May 16, 2018
7.286
7.810
7.202
7.744
1,699,602
+0.49(+6.70%)
May 15, 2018
7.202
7.267
6.987
7.258
649,665
+0.21(+2.92%)
May 14, 2018
6.809
7.080
6.799
7.052
491,421
+0.03(+0.40%)
May 11, 2018
6.921
7.080
6.921
7.024
547,375
+0.07(+1.08%)
May 10, 2018
6.893
6.977
6.884
6.949
426,630
+0.03(+0.41%)
May 09, 2018
7.015
7.061
6.902
6.921
443,462
-0.08(-1.20%)
May 08, 2018
7.108
7.192
6.893
7.005
1,108,795
-0.13(-1.83%)
May 07, 2018
6.828
7.220
6.828
7.136
805,635
+0.31(+4.52%)
May 04, 2018
6.762
7.089
6.762
6.828
2,261,559
+0.07(+1.11%)
May 03, 2018
7.117
7.117
6.734
6.753
785,566
-0.34(-4.75%)
May 02, 2018
7.117
7.169
7.066
7.089
570,319
+0.00(+0.00%)
May 01, 2018
7.192
7.323
7.052
7.089
322,701
-0.13(-1.81%)
Apr 30, 2018
7.323
7.323
7.192
7.220
798,878
-0.11(-1.53%)
Apr 27, 2018
7.276
7.393
7.276
7.333
209,551
+0.10(+1.42%)
Apr 26, 2018
7.295
7.323
7.174
7.230
493,286
-0.02(-0.26%)
Apr 25, 2018
7.239
7.309
7.183
7.248
508,803
-0.04(-0.51%)
Apr 24, 2018
7.398
7.454
7.239
7.286
291,473
-0.05(-0.64%)
Apr 23, 2018
7.342
7.398
7.197
7.333
548,664
+0.01(+0.13%)
Apr 20, 2018
7.435
7.496
7.286
7.323
337,503
-0.07(-1.01%)
Apr 19, 2018
7.529
7.604
7.351
7.398
456,005
-0.10(-1.37%)
Apr 18, 2018
7.482
7.613
7.482
7.501
295,366
+0.00(+0.00%)
Apr 17, 2018
7.417
7.576
7.417
7.501
536,091
+0.14(+1.91%)
Apr 16, 2018
7.435
7.509
7.267
7.361
946,188
-0.06(-0.76%)
Apr 13, 2018
7.464
7.548
7.407
7.417
437,711
-0.07(-1.00%)
Apr 12, 2018
7.510
7.613
7.473
7.492
545,401
-0.01(-0.12%)
Apr 11, 2018
7.426
7.529
7.398
7.501
447,617
+0.02(+0.25%)
Apr 10, 2018
7.407
7.501
7.371
7.482
594,923
+0.12(+1.65%)
Apr 09, 2018
7.566
7.707
7.342
7.361
733,192
-0.21(-2.72%)
Apr 06, 2018
7.501
7.688
7.501
7.566
640,598
+0.03(+0.37%)
Apr 05, 2018
7.417
7.604
7.389
7.538
881,038
+0.19(+2.54%)
Apr 04, 2018
6.912
7.389
6.753
7.351
1,232,643
+0.23(+3.29%)
Apr 03, 2018
7.052
7.155
7.024
7.117
319,539
+0.08(+1.20%)
Apr 02, 2018
7.071
7.183
6.893
7.033
663,666
+0.00(+0.00%)
Mar 29, 2018
7.033
7.033
7.033
0
+0.18(+2.59%)
Mar 28, 2018
6.949
6.987
6.771
6.856
637,021
-0.10(-1.48%)
Mar 27, 2018
7.108
7.146
6.949
6.958
751,290
-0.12(-1.72%)
Mar 26, 2018
7.127
7.379
7.047
7.080
1,627,464
-0.03(-0.39%)
Mar 23, 2018
7.220
7.230
7.024
7.108
824,623
-0.11(-1.55%)
Mar 22, 2018
7.174
7.342
7.080
7.220
750,541
+0.01(+0.13%)
Mar 21, 2018
7.398
7.417
7.122
7.211
630,439
-0.21(-2.77%)
Mar 20, 2018
7.407
7.435
7.286
7.417
464,800
+0.01(+0.13%)
Mar 19, 2018
7.566
7.622
7.216
7.407
1,234,403
-0.20(-2.58%)
Mar 16, 2018
7.669
7.782
7.548
7.604
950,381
-0.11(-1.45%)
Mar 15, 2018
7.819
7.894
7.641
7.716
1,089,072
-0.09(-1.20%)
Mar 14, 2018
7.782
7.903
7.782
7.810
1,268,045
+0.03(+0.36%)
Mar 13, 2018
7.791
7.931
7.669
7.782
1,629,982
+0.02(+0.24%)
Mar 12, 2018
7.810
7.997
7.688
7.763
1,593,182
-0.01(-0.12%)
Mar 09, 2018
8.128
8.221
7.716
7.772
902,172
-0.33(-4.04%)
Mar 08, 2018
8.156
8.160
8.043
8.099
327,848
-0.02(-0.23%)
Mar 07, 2018
8.211
8.025
8.118
721,657
-0.02(-0.23%)
Mar 06, 2018
8.230
8.296
8.011
8.137
440,690
-0.11(-1.36%)
Mar 05, 2018
8.268
8.371
8.212
8.249
376,935
-0.09(-1.12%)
Mar 02, 2018
8.202
8.422
8.128
8.343
621,932
+0.09(+1.13%)
Mar 01, 2018
8.371
8.427
8.202
8.249
529,648
-0.16(-1.89%)
Feb 28, 2018
8.417
8.474
8.305
8.408
476,582
+0.02(+0.22%)
Feb 27, 2018
8.511
8.614
8.380
8.389
522,258
-0.09(-1.10%)
Feb 26, 2018
8.436
8.532
8.324
8.483
388,463
+0.08(+1.00%)
Feb 23, 2018
8.296
8.520
8.249
8.399
1,221,509
+0.14(+1.70%)
Feb 22, 2018
8.221
8.258
1,087,986
-0.34(-3.92%)
Feb 21, 2018
8.670
8.866
8.558
8.595
357,218
-0.09(-1.08%)
Feb 20, 2018
8.605
8.717
8.567
8.689
234,614
+0.07(+0.87%)
Feb 16, 2018
8.614
8.614
8.614
0
-0.05(-0.54%)
Feb 15, 2018
8.801
8.801
8.530
8.661
397,324
-0.14(-1.59%)
Feb 14, 2018
8.417
8.838
8.408
8.801
501,219
+0.37(+4.44%)
Feb 13, 2018
8.726
8.829
8.427
8.427
663,511
-0.37(-4.25%)
Feb 12, 2018
8.857
9.025
8.689
8.801
431,493
-0.03(-0.32%)
Feb 09, 2018
8.951
8.969
8.539
8.829
630,284
-0.05(-0.53%)
Feb 08, 2018
8.988
9.105
8.820
8.876
1,965,969
-0.07(-0.84%)
Feb 07, 2018
8.782
9.119
8.773
8.951
1,030,582
+0.09(+1.06%)
Feb 06, 2018
8.399
8.941
8.399
8.857
1,439,569
+0.36(+4.18%)
Feb 05, 2018
8.735
8.764
8.417
8.502
379,293
-0.29(-3.30%)
Feb 02, 2018
9.222
9.222
8.778
8.792
521,546
-0.46(-4.95%)
Feb 01, 2018
9.025
9.269
9.025
9.250
643,278
+0.19(+2.06%)
Jan 31, 2018
9.110
9.142
9.016
9.063
497,761
-0.03(-0.31%)
Jan 30, 2018
9.278
9.278
9.072
9.091
608,218
-0.24(-2.61%)
Jan 29, 2018
9.633
9.633
9.325
9.334
1,006,577
-0.23(-2.44%)
Jan 26, 2018
9.502
9.587
9.502
9.568
356,191
+0.08(+0.89%)
Jan 25, 2018
9.353
9.502
9.343
9.484
316,070
+0.14(+1.50%)
Jan 24, 2018
9.540
9.615
9.334
9.343
593,482
-0.18(-1.87%)
Jan 23, 2018
9.428
9.624
9.417
9.521
520,356
+0.11(+1.19%)
Jan 22, 2018
9.166
9.409
9.157
9.409
749,579
+0.26(+2.86%)
Jan 19, 2018
9.138
9.184
9.072
9.147
401,694
-0.04(-0.41%)
Jan 18, 2018
9.175
9.194
9.044
9.184
657,455
+0.01(+0.10%)
Jan 17, 2018
9.100
9.259
9.063
9.175
558,989
+0.07(+0.82%)
Jan 16, 2018
9.437
9.456
8.960
9.100
869,662
-0.36(-3.85%)
Jan 12, 2018
9.465
9.465
9.465
0
+0.10(+1.10%)
Jan 11, 2018
9.343
9.390
9.222
9.362
323,631
+0.04(+0.40%)
Jan 10, 2018
9.652
9.652
9.325
9.325
514,949
-0.33(-3.39%)
Jan 09, 2018
9.512
9.708
9.512
9.652
467,398
+0.19(+1.98%)
Jan 08, 2018
9.671
9.689
9.409
9.465
669,633
-0.22(-2.22%)
Jan 05, 2018
9.830
9.830
9.643
9.680
344,827
-0.15(-1.52%)
Jan 04, 2018
9.877
9.942
9.806
9.830
320,218
-0.05(-0.47%)
Jan 03, 2018
9.671
9.886
9.652
9.877
282,608
+0.21(+2.13%)
Jan 02, 2018
9.746
9.755
9.521
9.671
497,400
+0.00(+0.00%)
Dec 29, 2017
9.671
9.671
9.671
0
-0.04(-0.39%)
Dec 28, 2017
9.615
9.708
9.559
9.708
217,748
+0.09(+0.97%)
Dec 27, 2017
9.680
9.708
9.615
9.615
261,933
-0.05(-0.48%)
Dec 26, 2017
9.549
9.680
9.549
9.661
198,989
+0.13(+1.37%)
Dec 22, 2017
9.493
9.615
9.493
9.530
227,254
+0.03(+0.30%)
Dec 21, 2017
9.624
9.652
9.502
9.502
376,768
-0.11(-1.17%)
Dec 20, 2017
9.587
9.643
9.493
9.615
387,659
+0.08(+0.88%)
Dec 19, 2017
9.568
9.624
9.484
9.530
300,222
-0.03(-0.29%)
Dec 18, 2017
9.437
9.559
9.409
9.559
619,407
+0.22(+2.30%)
Dec 15, 2017
9.418
9.446
9.315
9.343
659,161
-0.02(-0.20%)
Dec 14, 2017
9.465
9.577
9.334
9.362
502,125
-0.13(-1.38%)
Dec 13, 2017
9.530
9.755
9.493
9.493
775,873
-0.07(-0.68%)
Dec 12, 2017
9.400
9.783
9.390
9.559
709,015
+0.20(+2.10%)
Dec 11, 2017
9.250
9.371
9.250
9.362
427,795
+0.10(+1.11%)
Dec 08, 2017
9.184
9.390
9.160
9.259
480,090
+0.12(+1.33%)
Dec 07, 2017
9.025
9.175
8.923
9.138
476,897
+0.06(+0.62%)
Dec 06, 2017
9.203
9.250
9.053
9.082
320,113
-0.13(-1.42%)
Dec 05, 2017
9.128
9.250
9.110
9.212
536,667
+0.09(+1.03%)
Dec 04, 2017
9.212
9.212
9.082
9.119
993,967
-0.04(-0.41%)
Dec 01, 2017
9.138
9.315
9.119
9.156
491,372
+0.00(+0.00%)
Nov 30, 2017
9.194
9.297
9.128
9.156
859,324
-0.04(-0.41%)
Nov 29, 2017
9.044
9.231
9.016
9.194
732,900
+0.18(+1.97%)
Nov 28, 2017
9.072
9.110
8.946
9.016
672,524
+0.00(+0.00%)
Nov 27, 2017
8.894
9.119
8.801
9.016
911,069
+0.04(+0.42%)
Nov 24, 2017
8.885
9.025
8.857
8.979
445,553
+0.12(+1.37%)
Nov 22, 2017
8.633
8.885
8.633
8.857
782,967
+0.27(+3.16%)
Nov 21, 2017
8.417
8.633
8.371
8.586
1,067,183
+0.15(+1.77%)
Nov 20, 2017
8.427
8.614
8.343
8.436
863,892
+0.00(+0.00%)
Nov 17, 2017
8.455
8.572
8.371
8.436
864,859
-0.05(-0.55%)
Nov 16, 2017
8.137
8.689
8.137
8.483
1,485,932
+0.42(+5.22%)
Nov 15, 2017
7.903
8.193
7.791
8.062
2,089,352
+0.07(+0.82%)
Nov 14, 2017
8.651
8.661
7.856
7.997
3,920,423
-0.73(-8.36%)
Nov 13, 2017
8.773
8.880
8.670
8.726
977,992
-0.01(-0.11%)
Nov 10, 2017
8.717
8.852
8.670
8.735
1,090,601
+0.01(+0.11%)
Nov 09, 2017
9.044
9.156
8.717
8.726
868,196
-0.37(-4.11%)
Nov 08, 2017
9.110
9.184
9.035
9.100
594,105
+0.03(+0.31%)
Nov 07, 2017
9.063
9.138
9.035
9.072
637,236
+0.04(+0.41%)
Nov 06, 2017
9.250
9.269
8.997
9.035
814,420
-0.22(-2.33%)
Nov 03, 2017
9.306
9.390
9.119
9.250
1,128,695
-0.07(-0.70%)
Nov 02, 2017
9.689
9.689
9.287
9.315
735,618
-0.35(-3.58%)
Nov 01, 2017
9.587
9.755
9.530
9.661
710,205
+0.16(+1.67%)
Oct 31, 2017
9.587
9.718
9.381
9.502
800,684
-0.07(-0.68%)
Oct 30, 2017
9.764
9.764
9.484
9.568
632,337
-0.24(-2.48%)
Oct 27, 2017
10.05
10.12
9.727
9.811
626,209
-0.24(-2.42%)
Oct 26, 2017
9.942
10.20
9.933
10.05
833,281
+0.12(+1.22%)
Oct 25, 2017
9.830
9.998
9.792
9.933
478,102
+0.05(+0.47%)
Oct 24, 2017
9.689
9.933
9.671
9.886
843,532
+0.19(+1.93%)
Oct 23, 2017
9.652
9.736
9.559
9.699
405,516
+0.03(+0.29%)
Oct 20, 2017
9.736
9.774
9.624
9.671
417,349
-0.06(-0.58%)
Oct 19, 2017
9.746
9.774
9.661
9.727
390,530
-0.02(-0.19%)
Oct 18, 2017
9.699
9.783
9.685
9.746
404,391
-0.03(-0.29%)
Oct 17, 2017
9.942
9.989
9.680
9.774
418,167
-0.22(-2.15%)
Oct 16, 2017
9.830
10.04
9.830
9.989
621,880
+0.17(+1.71%)
Oct 13, 2017
9.811
9.914
9.689
9.820
588,229
+0.02(+0.19%)
Oct 12, 2017
9.689
9.848
9.624
9.802
337,467
+0.13(+1.35%)
Oct 11, 2017
9.718
9.788
9.624
9.671
448,157
-0.04(-0.39%)
Oct 10, 2017
9.802
9.905
9.671
9.708
381,270
-0.06(-0.57%)
Oct 09, 2017
9.961
10.11
9.755
9.764
480,741
-0.17(-1.69%)
Oct 06, 2017
10.18
10.27
9.914
9.933
460,786
-0.30(-2.92%)
Oct 05, 2017
10.24
10.33
10.19
10.23
355,367
+0.04(+0.37%)
Oct 04, 2017
10.29
10.42
10.16
10.19
790,903
-0.04(-0.37%)
Oct 03, 2017
10.33
10.43
10.14
10.23
668,457
-0.07(-0.73%)
Oct 02, 2017
10.10
10.33
10.10
10.31
776,490
+0.21(+2.04%)
Sep 29, 2017
9.867
10.17
9.830
10.10
921,321
+0.26(+2.66%)
Sep 28, 2017
9.624
9.839
9.615
9.839
995,819
+0.23(+2.43%)
Sep 27, 2017
9.624
9.643
9.474
9.605
575,901
+0.00(+0.00%)
Sep 26, 2017
9.390
9.661
9.371
9.605
490,810
+0.21(+2.19%)
Sep 25, 2017
9.502
9.568
9.343
9.400
517,128
-0.11(-1.18%)
Sep 22, 2017
9.306
9.521
9.287
9.512
525,059
+0.20(+2.11%)
Sep 21, 2017
9.203
9.371
9.156
9.315
495,450
+0.12(+1.32%)
Sep 20, 2017
9.231
9.306
9.156
9.194
379,330
-0.04(-0.41%)
Sep 19, 2017
9.484
9.521
9.212
9.231
901,563
-0.25(-2.66%)
Sep 18, 2017
9.502
9.699
9.465
9.484
982,705
-0.03(-0.30%)
Sep 15, 2017
9.493
9.624
9.484
9.512
1,014,839
+0.01(+0.10%)
Sep 14, 2017
9.390
9.549
9.231
9.502
696,001
+0.08(+0.89%)
Sep 13, 2017
9.110
9.428
9.091
9.418
535,965
+0.31(+3.39%)
Sep 12, 2017
9.072
9.184
9.072
9.110
273,957
+0.02(+0.21%)
Sep 11, 2017
9.072
9.194
9.025
9.091
603,258
+0.06(+0.62%)
Sep 08, 2017
9.166
9.194
8.969
9.035
450,827
-0.14(-1.53%)
Sep 07, 2017
9.465
9.465
9.166
9.175
308,137
-0.22(-2.39%)
Sep 06, 2017
9.381
9.493
9.297
9.400
368,779
+0.07(+0.80%)
Sep 05, 2017
9.212
9.428
9.203
9.325
609,911
+0.12(+1.32%)
Sep 01, 2017
9.100
9.231
9.100
9.203
318,062
+0.13(+1.44%)
Aug 31, 2017
9.007
9.100
8.918
9.072
928,011
+0.06(+0.62%)
Aug 30, 2017
9.072
9.138
8.997
9.016
739,329
-0.03(-0.31%)
Aug 29, 2017
9.184
9.203
9.002
9.044
1,228,566
-0.16(-1.73%)
Aug 28, 2017
9.278
9.287
9.147
9.203
622,806
-0.05(-0.51%)
Aug 25, 2017
9.371
9.400
9.250
9.250
569,891
-0.19(-1.98%)
Aug 24, 2017
9.568
9.568
9.428
9.437
239,039
-0.11(-1.18%)
Aug 23, 2017
9.241
9.554
9.241
9.549
864,375
+0.32(+3.44%)
Aug 22, 2017
9.128
9.325
9.072
9.231
1,009,733
+0.10(+1.13%)
Aug 21, 2017
9.343
9.343
9.110
9.128
487,931
-0.22(-2.30%)
Aug 18, 2017
9.409
9.418
9.278
9.343
358,955
-0.07(-0.70%)
Aug 17, 2017
9.325
9.530
9.325
9.409
709,479
+0.05(+0.50%)
Aug 16, 2017
9.755
9.755
9.343
9.362
914,663
-0.04(-0.40%)
Aug 15, 2017
9.680
9.774
9.400
9.400
311,847
-0.27(-2.80%)
Aug 14, 2017
9.353
9.699
9.353
9.671
1,377,267
+0.38(+4.13%)
Aug 11, 2017
9.259
9.442
9.110
9.287
611,656
-0.04(-0.40%)
Aug 10, 2017
9.353
9.371
9.301
9.325
1,302,680
-0.05(-0.50%)
Aug 09, 2017
9.390
9.400
9.297
9.371
287,623
-0.02(-0.20%)
Aug 08, 2017
9.446
9.502
9.353
9.390
718,363
-0.07(-0.69%)
Aug 07, 2017
9.400
9.493
9.334
9.456
342,080
+0.00(+0.00%)
Aug 04, 2017
9.446
9.502
9.418
9.456
225,922
+0.01(+0.10%)
Aug 03, 2017
9.465
9.554
9.409
9.446
517,727
-0.02(-0.20%)
Aug 02, 2017
9.456
9.521
9.409
9.465
236,616
-0.01(-0.10%)
Aug 01, 2017
9.521
9.577
9.456
9.474
330,928
-0.04(-0.39%)
Jul 31, 2017
9.400
9.559
9.381
9.512
623,737
+0.14(+1.50%)
Jul 28, 2017
9.446
9.482
9.339
9.371
369,604
-0.07(-0.79%)
Jul 27, 2017
9.624
9.633
9.437
9.446
764,640
-0.19(-1.94%)
Jul 26, 2017
9.774
9.867
9.624
9.633
903,670
-0.14(-1.44%)
Jul 25, 2017
9.783
9.839
9.643
9.774
940,143
+0.03(+0.29%)
Jul 24, 2017
9.886
9.942
9.727
9.746
604,580
-0.16(-1.61%)
Jul 21, 2017
9.343
9.933
9.306
9.905
2,220,849
+0.56(+6.01%)
Jul 20, 2017
9.371
9.418
9.278
9.343
656,956
+0.01(+0.10%)
Jul 19, 2017
9.166
9.456
9.100
9.334
1,489,163
+0.17(+1.84%)
Jul 18, 2017
9.241
9.241
9.077
9.166
955,735
-0.08(-0.91%)
Jul 17, 2017
9.297
9.364
9.231
9.250
374,965
-0.07(-0.70%)
Jul 14, 2017
9.334
9.343
9.241
9.315
735,834
-0.02(-0.20%)
Jul 13, 2017
9.269
9.381
9.156
9.334
811,481
+0.09(+1.01%)
Jul 12, 2017
9.035
9.460
9.035
9.241
1,300,009
+0.29(+3.24%)
Jul 11, 2017
9.063
9.063
8.904
8.951
703,217
-0.10(-1.14%)
Jul 10, 2017
9.035
9.194
9.035
9.053
248,496
+0.03(+0.31%)
Jul 07, 2017
9.091
9.110
8.993
9.025
382,901
-0.03(-0.31%)
Jul 06, 2017
9.241
9.334
9.025
9.053
704,184
-0.15(-1.63%)
Jul 05, 2017
9.428
9.446
9.119
9.203
1,149,517
-0.22(-2.28%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
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.