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
)
10.32
-0.56 (-5.15%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Sep 03, 2013
5.959
6.070
5.941
5.987
137,722
+0.06(+0.93%)
Aug 30, 2013
6.033
6.061
5.913
5.932
157,522
-0.07(-1.23%)
Aug 29, 2013
5.941
6.098
5.923
6.005
112,324
+0.06(+1.09%)
Aug 28, 2013
5.978
6.005
5.913
5.941
95,635
-0.04(-0.62%)
Aug 27, 2013
6.180
6.190
5.969
5.978
225,268
-0.21(-3.42%)
Aug 26, 2013
6.217
6.411
6.180
6.190
216,865
-0.05(-0.74%)
Aug 23, 2013
6.098
6.245
6.065
6.236
88,918
+0.13(+2.11%)
Aug 22, 2013
6.070
6.171
6.015
6.107
109,503
+0.04(+0.61%)
Aug 21, 2013
6.217
6.226
5.987
6.070
234,841
-0.12(-1.93%)
Aug 20, 2013
6.070
6.226
6.051
6.190
189,279
+0.17(+2.75%)
Aug 19, 2013
6.079
6.162
5.959
6.024
297,536
-0.06(-0.91%)
Aug 16, 2013
6.319
6.355
6.070
6.079
321,984
-0.28(-4.35%)
Aug 15, 2013
6.448
6.604
6.153
6.355
312,843
-0.20(-3.09%)
Aug 14, 2013
6.595
6.687
6.503
6.558
254,451
-0.02(-0.28%)
Aug 13, 2013
6.438
6.687
6.392
6.577
843,027
+0.18(+2.73%)
Aug 12, 2013
6.236
6.429
6.191
6.401
196,521
+0.17(+2.81%)
Aug 09, 2013
6.144
6.263
6.125
6.226
105,691
+0.02(+0.30%)
Aug 08, 2013
6.144
6.245
6.098
6.208
120,272
+0.05(+0.75%)
Aug 07, 2013
6.291
6.291
6.144
6.162
96,407
-0.12(-1.91%)
Aug 06, 2013
6.217
6.309
6.146
6.282
129,834
+0.08(+1.34%)
Aug 05, 2013
6.199
6.226
6.125
6.199
103,519
+0.03(+0.45%)
Aug 02, 2013
6.098
6.273
5.996
6.171
159,186
+0.08(+1.36%)
Aug 01, 2013
6.061
6.134
5.969
6.088
284,984
+0.06(+0.92%)
Jul 31, 2013
6.134
6.153
5.987
6.033
269,023
-0.07(-1.21%)
Jul 30, 2013
6.153
6.254
6.065
6.107
202,646
-0.07(-1.19%)
Jul 29, 2013
6.153
6.217
6.107
6.180
165,343
+0.05(+0.75%)
Jul 26, 2013
6.079
6.226
5.987
6.134
451,517
+0.03(+0.45%)
Jul 25, 2013
6.190
6.226
6.098
6.107
266,570
-0.06(-0.90%)
Jul 24, 2013
6.208
6.226
6.144
6.162
234,052
-0.02(-0.30%)
Jul 23, 2013
6.226
6.226
6.162
6.180
216,367
-0.05(-0.74%)
Jul 22, 2013
6.217
6.309
6.199
6.226
123,595
+0.05(+0.75%)
Jul 19, 2013
6.162
6.245
6.153
6.180
159,794
-0.07(-1.18%)
Jul 18, 2013
6.245
6.346
6.217
6.254
297,727
+0.04(+0.59%)
Jul 17, 2013
6.236
6.296
6.199
6.217
235,072
-0.02(-0.30%)
Jul 16, 2013
6.199
6.250
6.125
6.236
209,348
+0.06(+1.04%)
Jul 15, 2013
6.199
6.217
6.144
6.171
231,350
+0.01(+0.15%)
Jul 12, 2013
6.199
6.272
6.153
6.162
192,861
-0.04(-0.59%)
Jul 11, 2013
6.217
6.217
6.079
6.199
405,415
+0.12(+1.97%)
Jul 10, 2013
6.042
6.097
5.996
6.079
348,519
+0.08(+1.38%)
Jul 09, 2013
6.070
6.033
5.840
5.996
273,063
+0.16(+2.68%)
Jul 08, 2013
5.775
5.876
5.701
5.840
334,244
+0.11(+1.93%)
Jul 05, 2013
5.803
5.886
5.674
5.729
127,152
-0.06(-0.96%)
Jul 03, 2013
5.840
5.895
5.784
5.784
67,320
-0.10(-1.72%)
Jul 02, 2013
5.886
5.950
5.794
5.886
330,319
+0.07(+1.27%)
Jul 01, 2013
5.840
5.932
5.766
5.812
240,994
+0.06(+0.96%)
Jun 28, 2013
5.867
5.969
5.738
5.757
334,661
+0.06(+1.13%)
Jun 26, 2013
5.536
5.812
5.536
5.692
311,347
+0.12(+2.15%)
Jun 25, 2013
5.582
5.674
5.573
5.573
413,707
-0.02(-0.33%)
Jun 24, 2013
5.867
5.867
5.531
5.591
730,161
-0.34(-5.75%)
Jun 21, 2013
5.987
5.987
5.609
5.932
691,836
-0.08(-1.38%)
Jun 20, 2013
6.282
6.282
5.987
6.015
436,680
-0.25(-3.97%)
Jun 19, 2013
6.438
6.494
6.263
6.263
255,891
-0.18(-2.86%)
Jun 18, 2013
6.457
6.558
6.438
6.448
271,345
+0.02(+0.29%)
Jun 17, 2013
6.512
6.530
6.337
6.429
295,272
-0.01(-0.14%)
Jun 14, 2013
6.337
6.511
6.319
6.438
267,461
+0.17(+2.64%)
Jun 13, 2013
6.355
6.392
6.217
6.273
353,406
-0.13(-2.01%)
Jun 12, 2013
6.558
6.558
6.365
6.401
410,931
-0.12(-1.84%)
Jun 11, 2013
6.577
6.650
6.507
6.521
187,848
-0.13(-1.94%)
Jun 10, 2013
6.687
6.733
6.577
6.650
167,830
-0.02(-0.28%)
Jun 07, 2013
6.641
6.678
6.567
6.669
185,165
+0.08(+1.26%)
Jun 06, 2013
6.788
6.788
6.540
6.586
231,929
-0.18(-2.72%)
Jun 05, 2013
6.908
6.936
6.770
6.770
102,048
-0.18(-2.52%)
Jun 04, 2013
6.798
6.945
6.770
6.945
98,953
+0.14(+2.03%)
Jun 03, 2013
6.834
6.834
6.752
6.807
118,182
+0.00(+0.00%)
May 31, 2013
6.862
6.927
6.807
6.807
67,499
-0.10(-1.47%)
May 30, 2013
6.936
6.954
6.790
6.908
201,312
+0.03(+0.40%)
May 29, 2013
6.908
6.954
6.826
6.880
108,078
-0.04(-0.53%)
May 28, 2013
6.973
7.000
6.862
6.917
92,530
+0.00(+0.00%)
May 24, 2013
6.936
6.991
6.899
6.917
83,181
-0.05(-0.66%)
May 23, 2013
7.019
7.046
6.834
6.963
122,182
-0.13(-1.82%)
May 22, 2013
7.157
7.295
7.009
7.092
188,975
-0.07(-1.03%)
May 21, 2013
7.277
7.295
7.138
7.166
139,197
-0.11(-1.52%)
May 20, 2013
7.240
7.341
7.225
7.277
128,196
+0.05(+0.64%)
May 17, 2013
7.313
7.313
7.184
7.230
1,509,233
-0.08(-1.13%)
May 16, 2013
6.457
7.323
6.457
7.313
185,675
+0.06(+0.76%)
May 15, 2013
7.258
7.313
7.230
7.258
199,173
-0.05(-0.63%)
May 13, 2013
7.295
7.304
7.175
7.304
253,156
+0.04(+0.51%)
May 10, 2013
7.184
7.277
7.148
7.267
227,854
+0.09(+1.28%)
May 09, 2013
7.092
7.203
7.074
7.175
168,864
+0.04(+0.52%)
May 08, 2013
7.046
7.148
6.982
7.138
148,261
+0.06(+0.91%)
May 07, 2013
7.138
7.166
7.028
7.074
156,403
-0.01(-0.13%)
May 06, 2013
7.037
7.120
7.000
7.083
232,864
+0.02(+0.26%)
May 03, 2013
7.083
7.111
7.028
7.065
151,870
+0.04(+0.52%)
May 02, 2013
6.936
7.074
6.908
7.028
356,896
+0.08(+1.19%)
May 01, 2013
6.825
6.982
6.807
6.945
272,489
+0.07(+1.07%)
Apr 30, 2013
6.954
7.000
6.752
6.871
348,981
-0.06(-0.93%)
Apr 29, 2013
6.908
7.037
6.890
6.936
231,122
+0.07(+1.07%)
Apr 26, 2013
6.798
6.927
6.779
6.862
180,015
+0.08(+1.22%)
Apr 25, 2013
6.853
6.936
6.770
6.779
256,756
-0.01(-0.14%)
Apr 24, 2013
6.595
6.861
6.586
6.788
224,106
+0.20(+3.08%)
Apr 23, 2013
6.558
6.641
6.540
6.586
248,505
+0.06(+0.99%)
Apr 22, 2013
6.623
6.641
6.484
6.521
131,863
-0.08(-1.26%)
Apr 19, 2013
6.687
6.724
6.567
6.604
313,112
+0.16(+2.43%)
Apr 18, 2013
6.466
6.494
6.401
6.448
327,663
-0.06(-0.85%)
Apr 17, 2013
6.540
6.577
6.365
6.503
516,608
-0.10(-1.53%)
Apr 16, 2013
6.558
6.669
6.503
6.604
329,068
+0.06(+0.84%)
Apr 15, 2013
6.678
6.696
6.466
6.549
840,735
-0.15(-2.20%)
Apr 12, 2013
6.963
6.991
6.678
6.696
433,059
-0.29(-4.09%)
Apr 11, 2013
7.009
7.138
6.963
6.982
267,806
-0.06(-0.79%)
Apr 10, 2013
6.853
7.083
6.853
7.037
284,710
+0.18(+2.69%)
Apr 09, 2013
6.945
6.945
6.807
6.853
288,229
-0.06(-0.80%)
Apr 08, 2013
6.807
6.927
6.715
6.908
485,554
+0.06(+0.94%)
Apr 05, 2013
6.890
6.973
6.816
6.844
296,064
-0.15(-2.11%)
Apr 04, 2013
6.825
7.009
6.825
6.991
462,473
+0.15(+2.15%)
Apr 03, 2013
7.065
7.065
6.816
6.844
390,827
-0.20(-2.88%)
Apr 02, 2013
7.000
7.166
6.936
7.046
403,770
+0.05(+0.66%)
Apr 01, 2013
7.074
7.129
6.834
7.000
636,941
-0.08(-1.17%)
Mar 28, 2013
7.184
7.184
7.037
7.083
771,508
-0.08(-1.16%)
Mar 27, 2013
7.120
7.230
7.102
7.166
503,857
-0.01(-0.13%)
Mar 26, 2013
7.323
7.369
7.138
7.175
929,224
-0.13(-1.77%)
Mar 25, 2013
7.452
7.498
7.286
7.304
629,529
-0.06(-0.88%)
Mar 22, 2013
7.396
7.498
7.304
7.369
821,580
+0.02(+0.25%)
Mar 21, 2013
7.378
7.433
7.286
7.350
591,645
-0.06(-0.87%)
Mar 20, 2013
7.507
7.553
7.387
7.415
219,294
-0.06(-0.74%)
Mar 19, 2013
7.590
7.590
7.415
7.470
580,416
-0.14(-1.82%)
Mar 18, 2013
7.452
7.645
7.424
7.608
626,186
+0.08(+1.10%)
Mar 15, 2013
7.884
7.894
7.415
7.525
4,472,405
-0.34(-4.33%)
Mar 14, 2013
7.829
7.903
7.682
7.866
375,456
+0.06(+0.83%)
Mar 13, 2013
7.470
7.838
7.470
7.802
868,393
+0.34(+4.57%)
Mar 12, 2013
7.452
7.627
7.428
7.461
351,476
+0.01(+0.12%)
Mar 11, 2013
7.304
7.507
7.295
7.452
537,384
+0.14(+1.89%)
Mar 08, 2013
7.424
7.498
7.277
7.313
819,272
-0.07(-1.00%)
Mar 07, 2013
7.544
7.663
7.369
7.387
772,819
-0.09(-1.23%)
Mar 06, 2013
7.553
7.599
7.452
7.479
666,981
-0.02(-0.25%)
Mar 05, 2013
7.571
7.590
7.442
7.498
933,890
+0.04(+0.49%)
Mar 04, 2013
7.415
7.627
7.415
7.461
393,462
+0.04(+0.50%)
Mar 01, 2013
7.221
7.479
7.221
7.424
529,947
+0.19(+2.68%)
Feb 28, 2013
7.279
7.369
7.230
7.230
603,434
-0.14(-1.87%)
Feb 27, 2013
7.387
7.488
7.359
7.369
440,184
-0.03(-0.37%)
Feb 26, 2013
7.387
7.497
7.304
7.396
1,327,250
-0.16(-2.07%)
Feb 22, 2013
7.488
7.580
7.378
7.553
621,057
+0.14(+1.86%)
Feb 21, 2013
7.488
7.553
7.396
7.415
605,631
-0.10(-1.35%)
Feb 20, 2013
7.663
7.682
7.498
7.516
391,587
-0.12(-1.57%)
Feb 19, 2013
7.700
7.700
7.590
7.636
345,131
-0.02(-0.24%)
Feb 15, 2013
7.645
7.663
7.571
7.654
329,710
+0.06(+0.73%)
Feb 14, 2013
7.654
7.719
7.590
7.599
255,233
-0.07(-0.96%)
Feb 13, 2013
7.728
7.783
7.553
7.673
363,314
-0.06(-0.83%)
Feb 12, 2013
7.848
7.851
7.719
7.737
402,215
-0.13(-1.64%)
Feb 11, 2013
7.838
7.949
7.765
7.866
214,837
+0.04(+0.47%)
Feb 08, 2013
7.884
7.894
7.811
7.829
351,330
-0.02(-0.23%)
Feb 07, 2013
7.875
7.967
7.820
7.848
759,611
+0.02(+0.24%)
Feb 06, 2013
7.829
8.004
7.829
7.829
298,298
-0.06(-0.70%)
Feb 04, 2013
8.013
8.069
7.811
7.884
1,308,028
-0.17(-2.06%)
Feb 01, 2013
7.829
8.059
7.737
8.050
940,875
+0.22(+2.82%)
Jan 31, 2013
7.663
7.894
7.493
7.829
7,713,875
+0.29(+3.91%)
Jan 30, 2013
7.921
7.940
7.479
7.534
1,105,565
-0.34(-4.33%)
Jan 29, 2013
8.419
8.419
7.838
7.875
319,688
-0.52(-6.15%)
Jan 28, 2013
8.474
8.640
8.345
8.391
159,368
-0.06(-0.65%)
Jan 25, 2013
8.216
8.465
8.198
8.446
188,157
+0.16(+1.89%)
Jan 24, 2013
8.824
8.824
8.198
8.290
736,785
-0.41(-4.76%)
Jan 23, 2013
8.750
8.842
8.658
8.704
194,336
+0.00(+0.00%)
Jan 22, 2013
8.806
8.833
8.529
8.704
475,717
-0.10(-1.15%)
Jan 18, 2013
8.704
8.842
8.483
8.806
242,249
+0.09(+1.06%)
Jan 17, 2013
8.492
8.815
8.446
8.713
263,071
+0.37(+4.41%)
Jan 16, 2013
8.557
8.649
8.345
8.345
203,778
-0.22(-2.58%)
Jan 15, 2013
8.400
8.704
8.382
8.566
286,532
+0.22(+2.65%)
Jan 14, 2013
8.207
8.456
8.198
8.345
241,930
+0.11(+1.34%)
Jan 11, 2013
8.161
8.290
7.986
8.234
315,914
+0.04(+0.45%)
Jan 10, 2013
8.115
8.345
8.115
8.198
235,121
+0.10(+1.25%)
Jan 09, 2013
7.977
8.152
7.921
8.096
184,279
+0.19(+2.45%)
Jan 08, 2013
8.133
8.198
7.848
7.903
137,192
-0.19(-2.39%)
Jan 07, 2013
8.198
8.290
8.082
8.096
71,518
-0.18(-2.22%)
Jan 04, 2013
8.170
8.290
8.032
8.280
294,285
+0.28(+3.45%)
Jan 03, 2013
8.023
8.142
7.857
8.004
174,069
+0.01(+0.12%)
Jan 02, 2013
7.875
8.059
7.811
7.995
191,191
+0.18(+2.36%)
Dec 31, 2012
7.415
7.811
7.811
7.811
237,534
+0.40(+5.34%)
Dec 28, 2012
7.525
7.673
7.369
7.415
347,075
-0.18(-2.42%)
Dec 27, 2012
7.553
7.838
7.525
7.599
145,336
+0.06(+0.86%)
Dec 26, 2012
7.673
7.755
7.507
7.534
107,922
-0.14(-1.80%)
Dec 24, 2012
7.884
7.958
7.673
7.673
63,526
-0.05(-0.60%)
Dec 21, 2012
7.829
7.940
7.719
7.719
113,248
-0.21(-2.67%)
Dec 20, 2012
7.986
8.096
7.848
7.930
73,475
-0.01(-0.12%)
Dec 19, 2012
8.152
8.152
7.930
7.940
71,508
-0.13(-1.60%)
Dec 18, 2012
8.013
8.142
7.884
8.069
153,153
+0.16(+1.98%)
Dec 17, 2012
7.774
7.949
7.774
7.912
341,137
+0.18(+2.38%)
Dec 14, 2012
7.811
7.958
7.728
7.728
89,349
-0.09(-1.18%)
Dec 13, 2012
7.691
7.940
7.654
7.820
144,747
+0.11(+1.43%)
Dec 12, 2012
7.820
7.967
7.691
7.709
182,289
-0.12(-1.53%)
Dec 11, 2012
7.921
7.995
7.465
7.829
403,265
-0.09(-1.16%)
Dec 10, 2012
8.253
8.308
7.783
7.921
290,578
-0.31(-3.80%)
Dec 07, 2012
8.548
8.548
8.115
8.234
120,818
-0.33(-3.87%)
Dec 06, 2012
8.502
8.630
8.395
8.566
93,750
-0.02(-0.21%)
Dec 05, 2012
8.428
8.584
8.308
8.584
135,821
+0.17(+1.97%)
Dec 04, 2012
8.649
8.718
8.290
8.419
527,223
+0.22(+2.70%)
Nov 30, 2012
8.280
8.363
8.059
8.198
59,358
+0.05(+0.57%)
Nov 29, 2012
8.290
8.391
8.059
8.152
270,197
-0.02(-0.23%)
Nov 28, 2012
8.096
8.225
8.023
8.170
98,183
+0.10(+1.26%)
Nov 27, 2012
8.465
8.465
8.050
8.069
146,080
-0.37(-4.37%)
Nov 26, 2012
8.428
8.511
8.290
8.437
133,888
+0.05(+0.55%)
Nov 23, 2012
8.382
8.422
8.216
8.391
51,885
+0.15(+1.79%)
Nov 21, 2012
8.013
8.290
7.995
8.244
65,204
+0.22(+2.76%)
Nov 20, 2012
8.041
8.179
7.986
8.023
70,826
+0.00(+0.00%)
Nov 19, 2012
8.004
8.253
7.930
8.023
126,233
+0.10(+1.28%)
Nov 16, 2012
7.921
8.105
7.921
7.921
229,466
+0.04(+0.47%)
Nov 15, 2012
8.280
8.373
7.792
7.884
198,507
-0.40(-4.78%)
Nov 14, 2012
8.409
8.520
8.244
8.280
76,143
-0.09(-1.10%)
Nov 13, 2012
8.244
8.502
8.188
8.373
98,989
+0.07(+0.89%)
Nov 12, 2012
8.382
8.382
8.280
8.299
76,259
+0.01(+0.11%)
Nov 09, 2012
8.308
8.456
8.290
8.290
54,906
-0.07(-0.88%)
Nov 08, 2012
8.382
8.520
8.290
8.363
55,351
-0.02(-0.22%)
Nov 07, 2012
8.520
8.520
8.280
8.382
33,967
-0.19(-2.26%)
Nov 06, 2012
8.557
8.630
8.336
8.575
202,458
+0.02(+0.22%)
Nov 05, 2012
8.612
8.667
8.280
8.557
125,813
-0.02(-0.21%)
Nov 02, 2012
8.796
8.888
8.529
8.575
65,690
-0.16(-1.79%)
Nov 01, 2012
8.437
8.879
8.437
8.732
129,677
+0.28(+3.27%)
Oct 31, 2012
8.502
8.502
8.437
8.456
59,190
+0.02(+0.22%)
Oct 26, 2012
8.658
8.437
8.437
8.437
68,289
-0.22(-2.55%)
Oct 25, 2012
8.492
8.697
8.492
8.658
108,571
+0.18(+2.17%)
Oct 24, 2012
8.465
8.511
8.419
8.474
74,179
+0.02(+0.22%)
Oct 23, 2012
8.520
8.630
8.400
8.456
69,988
+0.02(+0.22%)
Oct 19, 2012
8.474
8.630
8.336
8.437
117,464
-0.09(-1.08%)
Oct 18, 2012
8.677
8.723
8.446
8.529
145,210
-0.18(-2.01%)
Oct 17, 2012
8.778
8.815
8.658
8.704
98,879
-0.04(-0.42%)
Oct 16, 2012
8.594
8.750
8.520
8.741
140,381
+0.18(+2.15%)
Oct 15, 2012
8.584
8.603
8.520
8.557
42,860
+0.03(+0.32%)
Oct 12, 2012
8.520
8.621
8.492
8.529
79,811
-0.03(-0.32%)
Oct 11, 2012
8.529
8.612
8.483
8.557
126,106
+0.06(+0.65%)
Oct 10, 2012
8.373
8.603
8.363
8.502
122,722
+0.13(+1.54%)
Oct 09, 2012
8.723
8.741
8.271
8.373
260,250
-0.40(-4.52%)
Oct 08, 2012
8.750
8.796
8.732
8.769
71,337
-0.02(-0.21%)
Oct 05, 2012
8.990
8.990
8.741
8.787
143,798
-0.16(-1.75%)
Oct 04, 2012
9.027
9.063
8.861
8.944
74,308
-0.04(-0.41%)
Oct 03, 2012
9.165
9.183
8.944
8.981
71,205
-0.13(-1.42%)
Oct 02, 2012
9.109
9.294
9.100
9.109
76,919
-0.02(-0.20%)
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.