Sign In
|
Register
|
About Livermore
|
Contact Us
Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast
|
Traffic
Livermore News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Livermore Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream/Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Sushi
Thai
Vietnamese
Wine
Bars and Lounges
Night Clubs
Attractions
Downtown
Museums
Family Fun
Arts & Culture
Parks
Wineries
Annual Events
Movies and Movie Times
Accommodations
Bed and Breakfast
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Art & Culture
Galleries & Dealers
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Events & Festivals
Fishing
General Attractions
Golfing
Group Adventures
Horseback Riding
Indoor Kart Racing
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Tours
Wineries & Vineyards
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Smog Inspection
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transport and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Network Marketing Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Collection Agencies
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Auto
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export and Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Miscellaneous
Nightlife
Bars and Lounges
Events & Concerts
Live Music
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Hotel and Motel Management
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Local Utilities
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Downtown Restaurants
Fast Food
Fondue
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine Bar / Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Music & Musical Instruments
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Aviation
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Entertainment
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Classifieds
Cars
Shopping
Forums
Coupons
News Archives
Contests
Jobs
TV Times
Search Hotels in Livermore
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Adecoagro Ord Shs
(NY:
AGRO
)
10.27
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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 (%)
Jul 31, 2015
8.041
8.290
7.940
7.967
141,274
-0.11(-1.37%)
Jul 30, 2015
8.152
8.179
8.069
8.078
20,120
-0.13(-1.57%)
Jul 29, 2015
7.958
8.271
7.958
8.207
43,365
+0.26(+3.24%)
Jul 28, 2015
7.958
8.004
7.894
7.949
851,466
+0.01(+0.12%)
Jul 27, 2015
8.041
8.161
7.903
7.940
133,194
-0.14(-1.71%)
Jul 24, 2015
8.050
8.096
7.940
8.078
130,940
+0.01(+0.11%)
Jul 23, 2015
8.087
8.152
7.977
8.069
89,661
-0.06(-0.68%)
Jul 22, 2015
8.244
8.382
8.078
8.124
127,606
-0.19(-2.33%)
Jul 21, 2015
8.345
8.492
8.142
8.317
222,497
-0.09(-1.10%)
Jul 20, 2015
8.529
8.562
8.373
8.409
98,886
-0.11(-1.30%)
Jul 17, 2015
8.630
8.630
8.474
8.520
476,991
-0.09(-1.07%)
Jul 16, 2015
8.649
8.723
8.483
8.612
171,684
-0.05(-0.53%)
Jul 15, 2015
8.640
8.750
8.575
8.658
333,811
+0.02(+0.21%)
Jul 14, 2015
8.566
8.732
8.538
8.640
231,942
+0.03(+0.32%)
Jul 13, 2015
8.621
8.695
8.557
8.612
76,787
+0.05(+0.54%)
Jul 10, 2015
8.584
8.713
8.465
8.566
151,222
+0.04(+0.43%)
Jul 09, 2015
8.502
8.649
8.409
8.529
177,522
+0.08(+0.98%)
Jul 08, 2015
8.649
8.695
8.308
8.446
127,588
-0.26(-2.96%)
Jul 07, 2015
8.732
8.842
8.566
8.704
264,187
-0.01(-0.11%)
Jul 06, 2015
8.456
8.778
8.363
8.713
363,542
+0.21(+2.49%)
Jul 02, 2015
8.529
8.502
8.502
8.502
158,292
+0.03(+0.33%)
Jul 01, 2015
8.520
8.603
8.456
8.474
58,279
-0.02(-0.22%)
Jun 30, 2015
8.594
8.612
8.446
8.492
134,939
-0.07(-0.86%)
Jun 29, 2015
8.704
8.741
8.492
8.566
138,338
-0.18(-2.11%)
Jun 26, 2015
8.741
8.778
8.621
8.750
681,964
+0.00(+0.00%)
Jun 25, 2015
8.640
8.806
8.483
8.750
268,052
+0.15(+1.71%)
Jun 24, 2015
8.852
8.852
8.584
8.603
83,412
-0.24(-2.71%)
Jun 23, 2015
8.962
8.999
8.778
8.842
147,428
-0.09(-1.03%)
Jun 22, 2015
8.658
8.962
8.557
8.934
428,571
+0.28(+3.19%)
Jun 19, 2015
8.465
8.658
8.280
8.658
469,256
+0.21(+2.51%)
Jun 18, 2015
8.502
8.575
8.382
8.446
76,890
-0.03(-0.33%)
Jun 17, 2015
8.861
8.861
8.290
8.474
806,025
-0.40(-4.47%)
Jun 16, 2015
8.916
9.008
8.833
8.870
128,054
-0.04(-0.41%)
Jun 15, 2015
8.962
8.962
8.842
8.907
85,852
-0.11(-1.23%)
Jun 12, 2015
8.990
9.045
8.861
9.017
131,131
+0.02(+0.20%)
Jun 11, 2015
9.119
9.174
8.990
8.999
67,644
-0.11(-1.21%)
Jun 10, 2015
9.192
9.294
8.962
9.109
355,867
-0.08(-0.90%)
Jun 09, 2015
9.211
9.211
9.119
9.192
96,516
-0.05(-0.50%)
Jun 08, 2015
9.275
9.340
9.091
9.238
163,736
-0.02(-0.20%)
Jun 05, 2015
9.229
9.377
9.165
9.257
124,235
+0.02(+0.20%)
Jun 04, 2015
9.192
9.459
9.156
9.238
457,644
-0.01(-0.10%)
Jun 03, 2015
9.146
9.303
9.109
9.248
244,724
+0.13(+1.41%)
Jun 02, 2015
8.796
9.165
8.787
9.119
730,137
+0.32(+3.66%)
Jun 01, 2015
8.916
8.916
8.787
8.796
458,369
-0.10(-1.14%)
May 29, 2015
8.907
8.990
8.833
8.898
178,321
-0.04(-0.41%)
May 28, 2015
9.017
9.017
8.907
8.934
163,160
-0.10(-1.12%)
May 27, 2015
9.109
9.109
8.981
9.036
260,014
-0.06(-0.71%)
May 26, 2015
9.202
9.294
9.073
9.100
217,272
-0.15(-1.59%)
May 22, 2015
9.229
9.248
9.248
9.248
234,182
-0.02(-0.20%)
May 21, 2015
9.386
9.423
9.238
9.266
318,585
-0.13(-1.37%)
May 20, 2015
9.478
9.487
9.174
9.395
225,173
-0.09(-0.97%)
May 19, 2015
9.625
9.671
9.211
9.487
242,525
-0.09(-0.96%)
May 18, 2015
9.588
9.671
9.450
9.579
251,355
-0.07(-0.76%)
May 15, 2015
9.671
9.927
9.524
9.653
114,444
+0.06(+0.67%)
May 14, 2015
9.404
9.598
9.404
9.588
226,637
+0.21(+2.26%)
May 13, 2015
9.413
9.561
9.349
9.377
111,836
+0.01(+0.10%)
May 12, 2015
8.944
9.377
8.842
9.367
433,691
+0.40(+4.41%)
May 11, 2015
8.999
9.091
8.921
8.971
135,125
-0.06(-0.61%)
May 08, 2015
9.027
9.156
8.990
9.027
55,527
+0.05(+0.51%)
May 07, 2015
8.971
9.063
8.833
8.981
104,113
-0.02(-0.20%)
May 06, 2015
9.100
9.165
8.981
8.999
98,205
-0.14(-1.51%)
May 05, 2015
9.367
9.386
9.128
9.137
171,209
-0.22(-2.36%)
May 04, 2015
9.073
9.478
9.073
9.358
181,954
+0.29(+3.15%)
May 01, 2015
8.962
9.146
8.925
9.073
190,307
+0.13(+1.44%)
Apr 30, 2015
9.266
9.349
8.879
8.944
367,841
-0.37(-3.96%)
Apr 29, 2015
9.395
9.395
9.266
9.312
124,372
-0.08(-0.88%)
Apr 28, 2015
9.450
9.487
9.340
9.395
139,371
-0.09(-0.97%)
Apr 27, 2015
9.367
9.561
9.331
9.487
164,261
+0.12(+1.28%)
Apr 24, 2015
9.404
9.542
9.331
9.367
138,972
-0.03(-0.29%)
Apr 23, 2015
9.413
9.552
9.257
9.395
168,011
-0.01(-0.10%)
Apr 22, 2015
9.377
9.450
9.211
9.404
83,489
+0.06(+0.59%)
Apr 21, 2015
9.303
9.441
9.257
9.349
236,417
+0.08(+0.89%)
Apr 20, 2015
9.367
9.367
9.238
9.266
107,938
-0.07(-0.79%)
Apr 17, 2015
9.248
9.358
9.183
9.340
422,974
+0.05(+0.50%)
Apr 16, 2015
9.377
9.432
9.257
9.294
137,296
-0.01(-0.10%)
Apr 15, 2015
9.515
9.561
9.275
9.303
183,378
-0.18(-1.85%)
Apr 14, 2015
9.469
9.561
9.441
9.478
290,048
-0.01(-0.10%)
Apr 13, 2015
9.478
9.533
9.432
9.487
146,522
-0.05(-0.48%)
Apr 10, 2015
9.423
9.552
9.413
9.533
208,009
+0.14(+1.47%)
Apr 09, 2015
9.432
9.450
9.321
9.395
566,619
-0.04(-0.39%)
Apr 08, 2015
9.496
9.570
9.340
9.432
265,229
-0.04(-0.39%)
Apr 07, 2015
9.671
9.671
9.404
9.469
338,000
-0.27(-2.74%)
Apr 06, 2015
9.496
9.809
9.446
9.736
236,681
+0.24(+2.52%)
Apr 02, 2015
9.312
9.496
9.496
9.496
873,432
+0.14(+1.48%)
Apr 01, 2015
9.395
9.478
9.331
9.358
242,045
-0.06(-0.59%)
Mar 31, 2015
9.238
9.533
9.211
9.413
247,599
+0.04(+0.39%)
Mar 30, 2015
9.275
9.469
9.174
9.377
644,864
+0.09(+0.99%)
Mar 27, 2015
9.496
9.625
9.243
9.284
517,881
-0.19(-2.04%)
Mar 26, 2015
9.717
9.717
9.395
9.478
371,037
-0.25(-2.56%)
Mar 25, 2015
9.975
10.07
9.715
9.727
333,918
-0.21(-2.13%)
Mar 24, 2015
10.21
10.30
9.763
9.938
408,905
-0.29(-2.79%)
Mar 23, 2015
9.782
10.52
9.782
10.22
490,466
+0.42(+4.32%)
Mar 20, 2015
9.248
9.966
9.183
9.800
1,332,147
+0.57(+6.19%)
Mar 19, 2015
9.073
9.257
9.017
9.229
490,751
+0.18(+2.04%)
Mar 18, 2015
8.944
9.054
8.875
9.045
325,207
+0.03(+0.31%)
Mar 17, 2015
8.879
9.063
8.870
9.017
553,036
+0.06(+0.72%)
Mar 16, 2015
8.934
9.027
8.825
8.953
492,558
-0.01(-0.10%)
Mar 13, 2015
9.045
9.054
8.870
8.962
225,152
-0.06(-0.71%)
Mar 12, 2015
9.174
9.192
8.898
9.027
566,778
-0.07(-0.81%)
Mar 11, 2015
8.603
9.192
8.483
9.100
479,086
+0.53(+6.24%)
Mar 10, 2015
8.713
8.741
8.400
8.566
246,994
-0.26(-2.92%)
Mar 09, 2015
8.603
9.183
8.566
8.824
551,889
+0.22(+2.57%)
Mar 06, 2015
8.630
8.750
8.492
8.603
243,641
-0.01(-0.11%)
Mar 05, 2015
8.078
8.640
8.078
8.612
578,906
+0.53(+6.49%)
Mar 04, 2015
8.023
8.105
7.886
8.087
395,127
+0.05(+0.57%)
Mar 03, 2015
8.133
8.170
8.013
8.041
150,556
-0.12(-1.47%)
Mar 02, 2015
8.234
8.290
8.133
8.161
165,413
+0.01(+0.11%)
Feb 27, 2015
8.133
8.354
8.087
8.152
223,916
-0.06(-0.78%)
Feb 26, 2015
7.829
8.253
7.783
8.216
232,924
+0.44(+5.69%)
Feb 25, 2015
7.636
7.930
7.636
7.774
760,076
+0.13(+1.69%)
Feb 24, 2015
7.571
7.755
7.562
7.645
987,839
+0.08(+1.10%)
Feb 23, 2015
7.387
7.580
7.375
7.562
336,482
+0.15(+1.99%)
Feb 20, 2015
7.369
7.461
7.369
7.415
172,972
-0.01(-0.12%)
Feb 19, 2015
7.396
7.452
7.396
7.424
226,425
+0.02(+0.25%)
Feb 18, 2015
7.415
7.461
7.304
7.405
117,305
-0.03(-0.37%)
Feb 17, 2015
7.415
7.452
7.341
7.433
159,480
+0.04(+0.50%)
Feb 13, 2015
7.350
7.396
7.396
7.396
128,870
-0.01(-0.12%)
Feb 12, 2015
7.405
7.470
7.359
7.405
201,297
-0.01(-0.12%)
Feb 11, 2015
7.396
7.442
7.378
7.415
73,611
-0.03(-0.37%)
Feb 10, 2015
7.498
7.507
7.387
7.442
130,657
-0.02(-0.25%)
Feb 09, 2015
7.424
7.539
7.424
7.461
243,740
+0.00(+0.00%)
Feb 06, 2015
7.461
7.534
7.378
7.461
422,638
+0.01(+0.12%)
Feb 05, 2015
7.415
7.470
7.304
7.452
242,315
+0.08(+1.12%)
Feb 04, 2015
7.378
7.479
7.313
7.369
230,372
-0.01(-0.12%)
Feb 03, 2015
7.369
7.571
7.313
7.378
1,361,585
+0.06(+0.75%)
Feb 02, 2015
7.184
7.332
7.120
7.323
318,830
+0.17(+2.45%)
Jan 30, 2015
7.194
7.194
7.037
7.148
178,355
-0.13(-1.77%)
Jan 29, 2015
7.230
7.313
7.028
7.277
105,307
+0.03(+0.38%)
Jan 28, 2015
7.369
7.415
7.194
7.249
143,269
-0.12(-1.62%)
Jan 27, 2015
7.083
7.405
7.083
7.369
73,318
+0.23(+3.23%)
Jan 26, 2015
7.221
7.286
7.111
7.138
78,625
-0.11(-1.52%)
Jan 23, 2015
7.295
7.341
7.166
7.249
73,564
-0.09(-1.25%)
Jan 22, 2015
7.230
7.378
7.194
7.341
274,720
+0.12(+1.66%)
Jan 21, 2015
7.267
7.359
7.166
7.221
126,341
-0.07(-1.01%)
Jan 20, 2015
7.323
7.405
7.221
7.295
98,314
-0.02(-0.25%)
Jan 16, 2015
7.304
7.405
7.221
7.313
239,030
+0.05(+0.63%)
Jan 15, 2015
7.396
7.396
7.230
7.267
235,145
-0.13(-1.74%)
Jan 14, 2015
7.359
7.401
7.221
7.396
80,163
+0.08(+1.13%)
Jan 13, 2015
7.599
7.608
7.203
7.313
422,082
-0.29(-3.76%)
Jan 12, 2015
7.599
7.636
7.442
7.599
292,535
-0.03(-0.36%)
Jan 09, 2015
7.498
7.645
7.498
7.627
84,837
+0.12(+1.60%)
Jan 08, 2015
7.424
7.562
7.424
7.507
92,062
+0.13(+1.75%)
Jan 07, 2015
7.286
7.424
7.267
7.378
274,698
+0.09(+1.26%)
Jan 06, 2015
7.313
7.387
7.194
7.286
165,917
+0.01(+0.13%)
Jan 05, 2015
7.323
7.452
7.240
7.277
143,736
-0.07(-1.00%)
Jan 02, 2015
7.332
7.433
7.323
7.350
135,044
-0.03(-0.37%)
Dec 31, 2014
7.230
7.378
7.378
7.378
191,731
+0.11(+1.52%)
Dec 30, 2014
7.277
7.341
7.184
7.267
65,240
+0.01(+0.13%)
Dec 29, 2014
7.221
7.359
7.148
7.258
129,217
-0.02(-0.25%)
Dec 26, 2014
7.267
7.313
7.230
7.277
24,103
+0.00(+0.00%)
Dec 24, 2014
7.212
7.277
7.277
7.277
64,381
+0.00(+0.00%)
Dec 23, 2014
7.332
7.461
7.249
7.277
82,843
-0.07(-1.00%)
Dec 22, 2014
7.277
7.415
7.249
7.350
94,763
+0.14(+1.92%)
Dec 19, 2014
7.323
7.405
7.166
7.212
103,153
-0.09(-1.26%)
Dec 18, 2014
7.378
7.461
7.212
7.304
143,289
+0.00(+0.00%)
Dec 17, 2014
7.184
7.341
7.148
7.304
155,084
+0.09(+1.28%)
Dec 16, 2014
7.221
7.387
7.009
7.212
410,285
-0.12(-1.63%)
Dec 15, 2014
7.645
7.681
7.184
7.332
188,299
-0.29(-3.86%)
Dec 12, 2014
7.820
7.921
7.562
7.627
147,376
-0.23(-2.93%)
Dec 11, 2014
7.921
8.050
7.848
7.857
156,879
-0.08(-1.04%)
Dec 10, 2014
8.345
8.400
7.894
7.940
235,571
-0.46(-5.48%)
Dec 09, 2014
8.087
8.474
7.997
8.400
300,327
+0.25(+3.05%)
Dec 08, 2014
8.290
8.382
8.133
8.152
276,509
-0.19(-2.32%)
Dec 05, 2014
8.198
8.363
8.105
8.345
1,228,253
+0.13(+1.57%)
Dec 04, 2014
8.373
8.419
8.188
8.216
118,679
-0.17(-1.98%)
Dec 03, 2014
8.152
8.511
8.133
8.382
466,038
+0.22(+2.71%)
Dec 02, 2014
8.234
8.336
8.133
8.161
105,108
-0.07(-0.89%)
Dec 01, 2014
8.327
8.327
8.161
8.234
347,997
-0.15(-1.76%)
Nov 28, 2014
8.603
8.603
8.142
8.382
209,014
-0.26(-2.99%)
Nov 26, 2014
8.667
8.640
8.640
8.640
72,740
-0.06(-0.64%)
Nov 25, 2014
8.603
8.741
8.603
8.695
109,186
+0.04(+0.43%)
Nov 24, 2014
8.667
8.723
8.594
8.658
62,717
-0.01(-0.11%)
Nov 21, 2014
8.594
8.750
8.594
8.667
106,436
+0.07(+0.86%)
Nov 20, 2014
8.584
8.612
8.502
8.594
148,185
+0.01(+0.11%)
Nov 19, 2014
8.474
8.640
8.446
8.584
119,579
+0.13(+1.53%)
Nov 18, 2014
8.492
8.492
8.419
8.456
157,362
-0.06(-0.76%)
Nov 17, 2014
8.409
8.538
8.382
8.520
122,225
+0.07(+0.87%)
Nov 14, 2014
8.400
8.492
8.336
8.446
78,653
+0.06(+0.77%)
Nov 13, 2014
8.170
8.453
8.124
8.382
119,208
+0.19(+2.36%)
Nov 12, 2014
8.188
8.253
8.152
8.188
104,169
-0.05(-0.56%)
Nov 11, 2014
8.198
8.253
8.156
8.234
78,694
+0.04(+0.45%)
Nov 10, 2014
8.188
8.271
8.161
8.198
64,514
-0.01(-0.11%)
Nov 07, 2014
8.271
8.280
8.133
8.207
162,545
-0.03(-0.34%)
Nov 06, 2014
8.225
8.308
8.198
8.234
236,668
+0.01(+0.11%)
Nov 05, 2014
8.391
8.391
8.188
8.225
248,965
-0.08(-1.00%)
Nov 04, 2014
7.995
8.336
7.867
8.308
176,163
+0.04(+0.45%)
Nov 03, 2014
8.345
8.409
8.262
8.271
173,568
-0.08(-0.99%)
Oct 31, 2014
7.967
8.382
7.967
8.354
301,257
+0.38(+4.73%)
Oct 30, 2014
7.986
8.041
7.940
7.977
54,607
-0.02(-0.23%)
Oct 29, 2014
7.875
8.059
7.838
7.995
475,762
+0.10(+1.28%)
Oct 28, 2014
7.654
7.903
7.654
7.894
130,680
+0.27(+3.50%)
Oct 27, 2014
7.479
7.663
7.544
7.627
234,202
+0.08(+1.10%)
Oct 24, 2014
7.728
7.848
7.534
7.544
181,793
-0.19(-2.50%)
Oct 23, 2014
7.940
7.940
7.682
7.737
166,602
-0.15(-1.87%)
Oct 22, 2014
7.977
8.078
7.848
7.884
124,994
-0.11(-1.38%)
Oct 21, 2014
7.875
8.069
7.792
7.995
216,639
+0.06(+0.81%)
Oct 20, 2014
7.820
7.930
7.802
7.930
395,750
+0.10(+1.29%)
Oct 17, 2014
7.792
7.903
7.774
7.829
64,457
+0.10(+1.31%)
Oct 16, 2014
7.562
7.857
7.534
7.728
111,829
+0.06(+0.72%)
Oct 15, 2014
7.617
7.700
7.387
7.673
237,333
-0.06(-0.83%)
Oct 14, 2014
7.737
7.838
7.627
7.737
200,178
-0.07(-0.94%)
Oct 13, 2014
7.866
7.866
7.663
7.811
172,517
-0.09(-1.17%)
Oct 10, 2014
7.967
8.013
7.866
7.903
194,638
-0.15(-1.83%)
Oct 09, 2014
8.198
8.262
8.013
8.050
133,505
-0.15(-1.80%)
Oct 08, 2014
8.124
8.216
8.023
8.198
132,484
+0.07(+0.91%)
Oct 07, 2014
8.105
8.225
8.059
8.124
155,404
-0.03(-0.34%)
Oct 06, 2014
7.995
8.152
7.995
8.152
137,659
+0.15(+1.84%)
Oct 03, 2014
8.023
8.124
7.995
8.004
139,827
-0.01(-0.11%)
Oct 02, 2014
8.105
8.152
7.912
8.013
322,431
-0.09(-1.14%)
Oct 01, 2014
8.078
8.152
8.052
8.105
256,451
+0.00(+0.00%)
Sep 30, 2014
8.207
8.207
8.050
8.105
306,995
-0.11(-1.35%)
Sep 29, 2014
8.124
8.234
8.060
8.216
242,459
+0.04(+0.45%)
Sep 26, 2014
8.179
8.198
7.986
8.179
216,742
+0.02(+0.23%)
Sep 25, 2014
8.363
8.363
8.146
8.161
227,667
-0.19(-2.32%)
Sep 24, 2014
8.271
8.382
8.216
8.354
318,627
+0.06(+0.67%)
Sep 23, 2014
8.290
8.345
8.244
8.299
250,849
-0.02(-0.22%)
Sep 22, 2014
8.253
8.336
8.198
8.317
266,538
-0.02(-0.22%)
Sep 19, 2014
8.382
8.400
8.317
8.336
119,284
-0.02(-0.22%)
Sep 18, 2014
8.290
8.400
8.244
8.354
200,399
+0.06(+0.78%)
Sep 17, 2014
8.280
8.345
8.234
8.290
196,073
+0.04(+0.45%)
Sep 16, 2014
8.198
8.354
8.188
8.253
152,884
+0.06(+0.79%)
Sep 15, 2014
8.290
8.299
8.188
8.188
227,777
-0.11(-1.33%)
Sep 12, 2014
8.290
8.336
8.244
8.299
184,438
+0.00(+0.00%)
Sep 11, 2014
8.234
8.345
8.216
8.299
238,530
+0.00(+0.00%)
Sep 10, 2014
8.290
8.336
8.271
8.299
154,183
+0.00(+0.00%)
Sep 09, 2014
8.290
8.327
8.271
8.299
174,379
+0.01(+0.11%)
Sep 08, 2014
8.317
8.474
8.124
8.290
244,260
-0.06(-0.66%)
Sep 05, 2014
8.400
8.419
8.317
8.345
275,812
-0.09(-1.09%)
Sep 04, 2014
8.354
8.594
8.354
8.437
331,370
+0.08(+0.99%)
Sep 03, 2014
8.244
8.465
8.225
8.354
3,506,285
+0.12(+1.45%)
Sep 02, 2014
8.419
8.677
8.023
8.234
852,197
-0.47(-5.40%)
Aug 29, 2014
8.649
8.704
8.704
8.704
250,033
+0.04(+0.43%)
Aug 28, 2014
8.594
8.778
8.575
8.667
174,759
+0.01(+0.11%)
Aug 27, 2014
8.409
8.667
8.409
8.658
181,956
+0.20(+2.40%)
Aug 26, 2014
8.354
8.566
8.345
8.456
162,443
+0.05(+0.55%)
Aug 25, 2014
8.630
8.681
8.336
8.409
252,722
-0.20(-2.35%)
Aug 22, 2014
8.603
8.640
8.400
8.612
288,096
-0.02(-0.21%)
Aug 21, 2014
8.759
8.870
8.621
8.630
166,959
-0.09(-1.06%)
Aug 20, 2014
8.769
8.861
8.594
8.723
212,244
-0.09(-1.04%)
Aug 19, 2014
8.999
9.100
8.796
8.815
451,050
-0.16(-1.75%)
Aug 18, 2014
8.833
9.054
8.815
8.971
382,282
+0.13(+1.46%)
Aug 15, 2014
9.192
9.192
8.842
8.842
191,801
-0.28(-3.03%)
Aug 14, 2014
9.321
9.321
9.100
9.119
185,788
-0.18(-1.88%)
Aug 13, 2014
9.441
9.441
9.257
9.294
152,145
-0.12(-1.27%)
Aug 12, 2014
9.441
9.441
9.312
9.413
136,244
-0.03(-0.29%)
Aug 11, 2014
9.441
9.533
9.404
9.441
181,403
+0.00(+0.00%)
Aug 08, 2014
9.432
9.450
9.312
9.441
46,967
+0.05(+0.49%)
Aug 07, 2014
9.303
9.515
9.294
9.395
183,288
+0.12(+1.29%)
Aug 06, 2014
9.211
9.395
9.179
9.275
559,734
+0.06(+0.70%)
Aug 05, 2014
9.340
9.340
9.169
9.211
273,645
-0.13(-1.38%)
Aug 04, 2014
9.331
9.487
9.321
9.340
269,927
+0.01(+0.10%)
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.