Sign In
|
Register
|
About Livermore
|
Contact Us
Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast
|
Traffic
Livermore News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Livermore Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream/Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Sushi
Thai
Vietnamese
Wine
Bars and Lounges
Night Clubs
Attractions
Downtown
Museums
Family Fun
Arts & Culture
Parks
Wineries
Annual Events
Movies and Movie Times
Accommodations
Bed and Breakfast
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Art & Culture
Galleries & Dealers
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Events & Festivals
Fishing
General Attractions
Golfing
Group Adventures
Horseback Riding
Indoor Kart Racing
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Tours
Wineries & Vineyards
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Smog Inspection
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transport and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Network Marketing Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Collection Agencies
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Auto
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export and Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Miscellaneous
Nightlife
Bars and Lounges
Events & Concerts
Live Music
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Hotel and Motel Management
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Local Utilities
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Downtown Restaurants
Fast Food
Fondue
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine Bar / Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Music & Musical Instruments
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Aviation
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Entertainment
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Classifieds
Cars
Shopping
Forums
Coupons
News Archives
Contests
Jobs
TV Times
Search Hotels in Livermore
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Adecoagro Ord Shs
(NY:
AGRO
)
9.950
+0.060 (+0.61%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
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%)
Aug 01, 2014
9.119
9.349
9.119
9.331
228,426
+0.16(+1.71%)
Jul 31, 2014
9.137
9.220
9.109
9.174
219,284
-0.01(-0.10%)
Jul 30, 2014
9.192
9.202
9.109
9.183
109,248
+0.05(+0.50%)
Jul 29, 2014
9.211
9.229
9.137
9.137
71,862
-0.06(-0.60%)
Jul 28, 2014
9.165
9.211
9.146
9.192
109,322
+0.03(+0.30%)
Jul 25, 2014
9.165
9.275
9.119
9.165
161,976
-0.05(-0.50%)
Jul 24, 2014
9.073
9.229
9.045
9.211
311,317
+0.14(+1.52%)
Jul 23, 2014
9.137
9.137
9.063
9.073
143,866
-0.06(-0.71%)
Jul 22, 2014
9.091
9.156
9.008
9.137
145,162
+0.06(+0.61%)
Jul 21, 2014
9.202
9.257
9.017
9.082
180,669
-0.18(-1.89%)
Jul 18, 2014
9.165
9.487
9.165
9.257
145,531
+0.10(+1.11%)
Jul 17, 2014
9.211
9.284
9.109
9.156
202,168
-0.07(-0.80%)
Jul 16, 2014
9.165
9.312
9.156
9.229
478,149
+0.05(+0.50%)
Jul 15, 2014
9.165
9.211
8.962
9.183
395,876
-0.02(-0.20%)
Jul 14, 2014
9.211
9.395
9.179
9.202
244,801
-0.01(-0.10%)
Jul 11, 2014
9.073
9.257
8.907
9.211
221,950
+0.18(+2.04%)
Jul 10, 2014
8.879
9.082
8.787
9.027
197,425
+0.08(+0.93%)
Jul 09, 2014
8.833
9.008
8.686
8.944
311,672
+0.08(+0.94%)
Jul 08, 2014
8.944
8.953
8.782
8.861
183,819
-0.14(-1.54%)
Jul 07, 2014
8.888
9.027
8.778
8.999
152,098
+0.15(+1.67%)
Jul 03, 2014
8.870
8.852
8.852
8.852
72,957
-0.01(-0.10%)
Jul 02, 2014
8.658
8.861
8.658
8.861
98,622
+0.16(+1.80%)
Jul 01, 2014
8.750
8.787
8.640
8.704
184,450
+0.01(+0.11%)
Jun 30, 2014
8.806
8.806
8.677
8.695
239,227
-0.15(-1.67%)
Jun 27, 2014
8.502
8.852
8.502
8.842
174,082
+0.34(+4.01%)
Jun 26, 2014
8.492
8.543
8.483
8.502
81,044
-0.03(-0.32%)
Jun 25, 2014
8.677
8.713
8.483
8.529
271,976
-0.19(-2.22%)
Jun 24, 2014
8.787
8.824
8.713
8.723
206,437
-0.04(-0.42%)
Jun 23, 2014
8.704
8.833
8.695
8.759
233,276
+0.02(+0.21%)
Jun 20, 2014
8.612
8.769
8.566
8.741
315,722
+0.14(+1.61%)
Jun 19, 2014
8.492
8.621
8.460
8.603
287,344
+0.09(+1.08%)
Jun 18, 2014
8.557
8.557
8.414
8.511
635,521
-0.19(-2.22%)
Jun 17, 2014
8.713
8.806
8.704
8.704
192,179
-0.02(-0.21%)
Jun 16, 2014
8.934
8.971
8.502
8.723
441,091
-0.22(-2.47%)
Jun 13, 2014
8.953
9.045
8.944
8.944
124,202
-0.06(-0.72%)
Jun 12, 2014
9.027
9.075
8.990
9.008
127,473
-0.05(-0.51%)
Jun 11, 2014
9.091
9.248
9.036
9.054
165,525
-0.09(-1.01%)
Jun 10, 2014
9.073
9.170
9.063
9.146
132,856
-0.02(-0.20%)
Jun 06, 2014
9.073
9.183
9.017
9.165
257,526
+0.15(+1.63%)
Jun 05, 2014
8.833
9.100
8.806
9.017
334,858
+0.14(+1.56%)
Jun 04, 2014
8.778
8.934
8.695
8.879
422,486
+0.10(+1.15%)
Jun 03, 2014
8.667
8.879
8.658
8.778
2,075,833
+0.05(+0.53%)
Jun 02, 2014
8.640
8.879
8.630
8.732
614,896
+0.35(+4.18%)
May 30, 2014
8.409
8.456
8.336
8.382
131,784
-0.02(-0.22%)
May 29, 2014
8.373
8.474
8.299
8.400
92,135
+0.03(+0.33%)
May 28, 2014
8.382
8.465
8.308
8.373
133,829
-0.06(-0.76%)
May 27, 2014
8.520
8.548
8.336
8.437
151,538
-0.01(-0.11%)
May 23, 2014
8.419
8.446
8.446
8.446
61,883
-0.05(-0.54%)
May 22, 2014
8.483
8.529
8.474
8.492
72,366
+0.02(+0.22%)
May 21, 2014
8.456
8.483
8.419
8.474
103,246
+0.06(+0.77%)
May 20, 2014
8.280
8.428
8.244
8.409
124,108
+0.10(+1.22%)
May 19, 2014
8.244
8.326
8.244
8.308
144,825
+0.01(+0.11%)
May 16, 2014
8.234
8.327
8.161
8.299
116,867
+0.06(+0.67%)
May 15, 2014
8.345
8.400
8.198
8.244
141,676
-0.10(-1.21%)
May 14, 2014
8.474
8.474
8.262
8.345
142,349
-0.07(-0.88%)
May 13, 2014
8.317
8.474
8.234
8.419
165,502
+0.18(+2.12%)
May 12, 2014
8.188
8.317
8.170
8.244
217,896
+0.11(+1.36%)
May 09, 2014
8.142
8.198
8.115
8.133
175,188
-0.02(-0.23%)
May 08, 2014
8.198
8.308
8.133
8.152
122,086
+0.00(+0.00%)
May 07, 2014
8.078
8.179
8.059
8.152
93,641
+0.08(+1.03%)
May 06, 2014
8.050
8.179
7.977
8.069
202,804
+0.02(+0.23%)
May 05, 2014
8.225
8.225
7.986
8.050
371,555
-0.24(-2.89%)
May 02, 2014
8.152
8.345
8.152
8.290
137,513
+0.15(+1.81%)
May 01, 2014
8.188
8.230
8.050
8.142
164,719
-0.07(-0.90%)
Apr 30, 2014
8.428
8.428
8.188
8.216
201,874
-0.19(-2.30%)
Apr 29, 2014
8.538
8.603
8.409
8.409
196,053
-0.14(-1.62%)
Apr 28, 2014
8.566
8.580
8.437
8.548
228,719
+0.03(+0.32%)
Apr 25, 2014
8.428
8.520
8.318
8.520
225,403
+0.10(+1.20%)
Apr 24, 2014
8.290
8.456
8.289
8.419
286,383
+0.18(+2.12%)
Apr 23, 2014
8.244
8.271
8.198
8.244
164,524
+0.05(+0.56%)
Apr 22, 2014
8.207
8.244
8.175
8.198
105,393
-0.01(-0.11%)
Apr 21, 2014
8.262
8.280
8.161
8.207
102,488
-0.04(-0.45%)
Apr 17, 2014
8.290
8.244
8.244
8.244
128,979
+0.00(+0.00%)
Apr 16, 2014
8.234
8.290
8.198
8.244
249,363
+0.04(+0.45%)
Apr 15, 2014
8.216
8.280
8.161
8.207
439,860
+0.01(+0.11%)
Apr 14, 2014
7.940
8.244
7.875
8.198
463,946
+0.37(+4.71%)
Apr 11, 2014
7.792
7.958
7.792
7.829
164,850
+0.03(+0.35%)
Apr 10, 2014
7.709
7.838
7.700
7.802
280,174
+0.11(+1.44%)
Apr 09, 2014
7.553
7.737
7.553
7.691
1,051,839
+0.14(+1.83%)
Apr 08, 2014
7.544
7.627
7.479
7.553
185,381
+0.03(+0.37%)
Apr 07, 2014
7.498
7.567
7.479
7.525
170,795
+0.03(+0.37%)
Apr 04, 2014
7.627
7.627
7.488
7.498
108,231
-0.07(-0.97%)
Apr 03, 2014
7.590
7.608
7.525
7.571
106,225
+0.01(+0.12%)
Apr 02, 2014
7.479
7.599
7.461
7.562
261,951
+0.07(+0.98%)
Apr 01, 2014
7.525
7.571
7.433
7.488
165,186
-0.03(-0.37%)
Mar 31, 2014
7.461
7.553
7.424
7.516
151,526
+0.06(+0.87%)
Mar 28, 2014
7.323
7.461
7.313
7.452
76,757
+0.17(+2.28%)
Mar 27, 2014
7.442
7.498
7.249
7.286
296,705
-0.15(-1.98%)
Mar 26, 2014
7.424
7.461
7.313
7.433
280,169
+0.02(+0.25%)
Mar 25, 2014
7.221
7.415
7.138
7.415
844,143
+0.26(+3.60%)
Mar 24, 2014
7.102
7.221
6.982
7.157
457,852
+0.04(+0.52%)
Mar 21, 2014
7.286
7.286
7.092
7.120
284,767
-0.14(-1.90%)
Mar 20, 2014
7.249
7.313
7.184
7.258
189,776
-0.06(-0.76%)
Mar 19, 2014
7.387
7.415
7.221
7.313
106,833
-0.03(-0.38%)
Mar 18, 2014
7.341
7.378
7.258
7.341
83,268
+0.02(+0.25%)
Mar 17, 2014
7.387
7.461
7.323
7.323
116,684
-0.01(-0.13%)
Mar 14, 2014
7.240
7.369
7.230
7.332
124,627
+0.07(+1.02%)
Mar 13, 2014
7.415
7.461
7.249
7.258
163,021
-0.16(-2.11%)
Mar 12, 2014
7.341
7.544
7.295
7.415
257,712
+0.07(+1.00%)
Mar 11, 2014
7.405
7.452
7.304
7.341
96,995
-0.06(-0.87%)
Mar 10, 2014
7.304
7.461
7.277
7.405
183,305
+0.04(+0.50%)
Mar 07, 2014
7.304
7.452
7.240
7.369
439,762
+0.06(+0.76%)
Mar 06, 2014
7.286
7.369
7.258
7.313
138,968
+0.02(+0.25%)
Mar 05, 2014
7.313
7.396
7.283
7.295
216,094
+0.02(+0.25%)
Mar 04, 2014
7.148
7.286
7.138
7.277
145,767
+0.20(+2.86%)
Mar 03, 2014
7.166
7.323
7.000
7.074
211,752
-0.15(-2.04%)
Feb 28, 2014
7.194
7.286
7.194
7.221
181,947
+0.01(+0.13%)
Feb 27, 2014
7.203
7.277
7.148
7.212
177,379
-0.01(-0.13%)
Feb 26, 2014
7.175
7.277
7.175
7.221
122,668
+0.01(+0.13%)
Feb 25, 2014
7.313
7.313
7.074
7.212
188,534
-0.15(-2.00%)
Feb 24, 2014
7.329
7.405
7.323
7.359
123,613
+0.04(+0.50%)
Feb 21, 2014
7.313
7.378
7.272
7.323
137,011
+0.10(+1.40%)
Feb 20, 2014
7.138
7.295
7.138
7.221
133,657
+0.08(+1.16%)
Feb 19, 2014
7.166
7.230
7.092
7.138
165,043
-0.06(-0.90%)
Feb 18, 2014
7.359
7.405
7.203
7.203
158,060
-0.17(-2.25%)
Feb 14, 2014
7.129
7.369
7.369
7.369
210,405
+0.20(+2.83%)
Feb 13, 2014
7.102
7.221
7.102
7.166
225,767
+0.03(+0.39%)
Feb 12, 2014
7.046
7.230
7.019
7.138
197,519
+0.09(+1.31%)
Feb 11, 2014
7.028
7.148
6.641
7.046
370,547
+0.02(+0.26%)
Feb 10, 2014
6.982
7.157
6.982
7.028
196,581
+0.04(+0.53%)
Feb 07, 2014
7.065
7.166
6.973
6.991
295,036
-0.06(-0.78%)
Feb 06, 2014
6.853
7.092
6.853
7.046
236,990
+0.22(+3.24%)
Feb 05, 2014
6.577
6.871
6.549
6.825
148,633
+0.25(+3.78%)
Feb 04, 2014
6.457
6.678
6.254
6.577
214,480
+0.12(+1.85%)
Feb 03, 2014
6.862
6.908
6.438
6.457
319,416
-0.46(-6.66%)
Jan 31, 2014
6.945
6.991
6.844
6.917
301,619
-0.16(-2.21%)
Jan 30, 2014
7.092
7.175
7.009
7.074
103,250
+0.01(+0.13%)
Jan 29, 2014
7.083
7.083
6.890
7.065
246,817
-0.04(-0.52%)
Jan 28, 2014
6.779
7.138
6.742
7.102
290,005
+0.32(+4.76%)
Jan 27, 2014
6.696
6.798
6.494
6.779
301,677
+0.12(+1.80%)
Jan 24, 2014
7.157
7.323
6.466
6.659
950,237
-0.59(-8.13%)
Jan 23, 2014
7.461
7.461
7.230
7.249
123,868
-0.10(-1.38%)
Jan 22, 2014
7.359
7.424
7.332
7.350
133,217
+0.03(+0.38%)
Jan 21, 2014
7.286
7.359
7.267
7.323
178,403
+0.03(+0.38%)
Jan 17, 2014
7.304
7.295
7.295
7.295
174,795
+0.01(+0.13%)
Jan 16, 2014
7.055
7.286
7.000
7.286
131,541
+0.19(+2.73%)
Jan 15, 2014
7.138
7.194
7.046
7.092
549,864
-0.05(-0.65%)
Jan 14, 2014
6.973
7.157
6.973
7.138
244,641
+0.14(+1.97%)
Jan 13, 2014
7.000
7.065
6.945
7.000
227,664
+0.00(+0.00%)
Jan 10, 2014
7.028
7.088
6.991
7.000
164,993
-0.03(-0.39%)
Jan 09, 2014
7.138
7.138
6.954
7.028
330,825
-0.09(-1.29%)
Jan 08, 2014
7.212
7.267
7.120
7.120
196,646
-0.13(-1.78%)
Jan 07, 2014
7.194
7.313
7.194
7.249
89,295
+0.06(+0.77%)
Jan 06, 2014
7.230
7.304
7.194
7.194
209,922
-0.06(-0.76%)
Jan 03, 2014
7.221
7.295
7.221
7.249
79,149
+0.00(+0.00%)
Jan 02, 2014
7.378
7.396
7.249
7.249
136,900
-0.20(-2.72%)
Dec 31, 2013
7.424
7.452
7.452
7.452
146,567
+0.08(+1.12%)
Dec 30, 2013
7.433
7.482
7.369
7.369
167,622
-0.06(-0.87%)
Dec 27, 2013
7.203
7.461
7.184
7.433
229,524
+0.20(+2.80%)
Dec 26, 2013
7.387
7.387
7.207
7.230
251,053
-0.17(-2.24%)
Dec 24, 2013
7.277
7.415
7.273
7.396
110,568
+0.13(+1.77%)
Dec 23, 2013
7.323
7.323
7.120
7.267
342,722
+0.02(+0.25%)
Dec 20, 2013
7.203
7.359
7.138
7.249
804,846
+0.11(+1.55%)
Dec 19, 2013
7.120
7.194
7.111
7.138
184,991
+0.03(+0.39%)
Dec 18, 2013
7.194
7.212
7.028
7.111
219,106
-0.04(-0.52%)
Dec 17, 2013
7.129
7.221
7.111
7.148
234,757
+0.00(+0.00%)
Dec 16, 2013
7.138
7.221
7.102
7.148
247,936
+0.02(+0.26%)
Dec 13, 2013
7.277
7.277
7.111
7.129
240,280
-0.10(-1.40%)
Dec 12, 2013
7.249
7.295
7.194
7.230
143,833
-0.09(-1.26%)
Dec 11, 2013
7.286
7.369
7.267
7.323
157,805
-0.01(-0.13%)
Dec 10, 2013
7.405
7.507
7.332
7.332
78,871
-0.08(-1.12%)
Dec 09, 2013
7.479
7.479
7.396
7.415
56,720
-0.02(-0.25%)
Dec 06, 2013
7.387
7.461
7.359
7.433
78,714
+0.06(+0.87%)
Dec 05, 2013
7.313
7.378
7.249
7.369
131,898
+0.04(+0.50%)
Dec 04, 2013
7.203
7.336
7.184
7.332
541,533
+0.05(+0.63%)
Dec 03, 2013
7.516
7.516
7.184
7.286
243,180
-0.29(-3.77%)
Dec 02, 2013
7.682
7.700
7.544
7.571
161,720
-0.13(-1.67%)
Nov 29, 2013
7.608
7.742
7.516
7.700
279,863
+0.14(+1.83%)
Nov 27, 2013
7.405
7.562
7.405
7.562
195,878
+0.17(+2.24%)
Nov 26, 2013
7.258
7.461
7.230
7.396
152,782
+0.12(+1.65%)
Nov 25, 2013
7.369
7.369
7.267
7.277
72,546
-0.05(-0.63%)
Nov 22, 2013
7.286
7.359
7.277
7.323
205,458
+0.03(+0.38%)
Nov 21, 2013
7.240
7.313
7.221
7.295
118,375
+0.04(+0.51%)
Nov 20, 2013
7.286
7.415
7.198
7.258
227,916
-0.03(-0.38%)
Nov 19, 2013
7.138
7.295
7.074
7.286
423,670
+0.13(+1.80%)
Nov 18, 2013
7.369
7.369
7.148
7.157
447,953
-0.22(-3.00%)
Nov 15, 2013
7.332
7.415
7.323
7.378
134,858
+0.04(+0.50%)
Nov 14, 2013
7.194
7.369
7.157
7.341
130,498
+0.23(+3.24%)
Nov 12, 2013
7.000
7.138
6.954
7.111
128,338
+0.09(+1.31%)
Nov 11, 2013
7.019
7.055
6.936
7.019
159,933
-0.04(-0.52%)
Nov 08, 2013
7.148
7.175
7.009
7.055
227,011
-0.15(-2.05%)
Nov 07, 2013
7.359
7.359
7.148
7.203
402,278
-0.17(-2.25%)
Nov 06, 2013
7.359
7.396
7.341
7.369
120,183
+0.07(+1.01%)
Nov 05, 2013
7.378
7.461
7.277
7.295
195,067
-0.13(-1.74%)
Nov 04, 2013
7.433
7.479
7.378
7.424
135,063
+0.03(+0.37%)
Nov 01, 2013
7.369
7.415
7.295
7.396
257,202
+0.03(+0.37%)
Oct 31, 2013
7.396
7.433
7.341
7.369
192,759
-0.07(-0.99%)
Oct 30, 2013
7.498
7.544
7.295
7.442
355,356
-0.06(-0.86%)
Oct 29, 2013
7.709
7.737
7.479
7.507
166,334
-0.20(-2.63%)
Oct 28, 2013
7.645
7.746
7.636
7.709
352,468
+0.06(+0.84%)
Oct 25, 2013
7.645
7.700
7.627
7.645
278,005
+0.00(+0.00%)
Oct 24, 2013
7.627
7.709
7.590
7.645
217,140
+0.01(+0.12%)
Oct 23, 2013
7.571
7.673
7.516
7.636
304,385
+0.03(+0.36%)
Oct 22, 2013
7.488
7.645
7.424
7.608
240,395
+0.14(+1.85%)
Oct 21, 2013
7.424
7.488
7.369
7.470
245,077
+0.03(+0.37%)
Oct 18, 2013
7.608
7.617
7.392
7.442
205,664
-0.17(-2.18%)
Oct 17, 2013
7.479
7.627
7.396
7.608
449,265
+0.14(+1.85%)
Oct 16, 2013
7.488
7.516
7.277
7.470
186,872
+0.01(+0.12%)
Oct 15, 2013
7.378
7.514
7.378
7.461
332,352
+0.05(+0.62%)
Oct 14, 2013
7.277
7.442
7.277
7.415
315,340
+0.06(+0.88%)
Oct 11, 2013
7.138
7.424
7.138
7.350
448,095
+0.18(+2.44%)
Oct 10, 2013
7.092
7.194
7.037
7.175
569,316
+0.10(+1.43%)
Oct 09, 2013
6.954
7.102
6.945
7.074
429,652
+0.07(+1.05%)
Oct 08, 2013
6.945
7.046
6.917
7.000
402,290
+0.02(+0.26%)
Oct 07, 2013
6.963
7.028
6.936
6.982
93,900
-0.01(-0.13%)
Oct 04, 2013
6.908
7.019
6.908
6.991
136,361
+0.05(+0.66%)
Oct 03, 2013
6.945
6.982
6.908
6.945
149,588
-0.03(-0.40%)
Oct 02, 2013
6.816
7.028
6.816
6.973
180,363
+0.10(+1.47%)
Oct 01, 2013
6.779
6.890
6.715
6.871
234,432
-0.03(-0.40%)
Sep 27, 2013
6.973
7.046
6.890
6.899
405,753
-0.15(-2.09%)
Sep 26, 2013
7.037
7.092
6.982
7.046
248,442
+0.05(+0.66%)
Sep 25, 2013
6.853
7.055
6.853
7.000
273,192
+0.12(+1.74%)
Sep 24, 2013
6.696
6.908
6.632
6.880
604,263
+0.01(+0.13%)
Sep 23, 2013
6.825
6.899
6.816
6.871
151,840
+0.02(+0.27%)
Sep 20, 2013
6.927
6.927
6.834
6.853
178,817
-0.04(-0.53%)
Sep 19, 2013
7.037
7.037
6.862
6.890
193,824
-0.09(-1.32%)
Sep 18, 2013
6.899
7.046
6.825
6.982
332,007
+0.08(+1.20%)
Sep 17, 2013
6.816
6.908
6.807
6.899
303,938
+0.12(+1.77%)
Sep 16, 2013
6.586
6.798
6.586
6.779
420,696
+0.19(+2.94%)
Sep 13, 2013
6.632
6.696
6.577
6.586
122,296
-0.06(-0.83%)
Sep 12, 2013
6.696
6.724
6.595
6.641
195,207
-0.04(-0.55%)
Sep 11, 2013
6.549
6.765
6.530
6.678
339,318
+0.18(+2.69%)
Sep 10, 2013
6.457
6.558
6.429
6.503
180,182
+0.10(+1.58%)
Sep 09, 2013
6.226
6.411
6.192
6.401
191,194
+0.23(+3.73%)
Sep 06, 2013
6.061
6.208
6.061
6.171
123,526
+0.13(+2.13%)
Sep 05, 2013
6.051
6.061
5.969
6.042
354,088
+0.02(+0.31%)
Sep 04, 2013
6.024
6.088
5.941
6.024
239,395
+0.04(+0.62%)
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.