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 (%)
Aug 30, 2013
6.126
6.154
6.004
6.023
155,131
-0.07(-1.23%)
Aug 29, 2013
6.033
6.192
6.014
6.098
110,619
+0.07(+1.09%)
Aug 28, 2013
6.070
6.098
6.004
6.033
94,183
-0.04(-0.62%)
Aug 27, 2013
6.276
6.285
6.061
6.070
221,848
-0.22(-3.42%)
Aug 26, 2013
6.313
6.510
6.276
6.285
213,573
-0.05(-0.74%)
Aug 23, 2013
6.192
6.341
6.159
6.332
87,568
+0.13(+2.11%)
Aug 22, 2013
6.163
6.266
6.107
6.201
107,840
+0.04(+0.61%)
Aug 21, 2013
6.313
6.322
6.079
6.163
231,276
-0.12(-1.93%)
Aug 20, 2013
6.163
6.322
6.145
6.285
186,405
+0.17(+2.75%)
Aug 19, 2013
6.173
6.257
6.051
6.117
293,019
-0.06(-0.91%)
Aug 16, 2013
6.416
6.453
6.163
6.173
317,096
-0.28(-4.35%)
Aug 15, 2013
6.547
6.706
6.248
6.453
308,093
-0.21(-3.09%)
Aug 14, 2013
6.697
6.790
6.603
6.659
250,589
-0.02(-0.28%)
Aug 13, 2013
6.538
6.790
6.491
6.678
830,229
+0.18(+2.73%)
Aug 12, 2013
6.332
6.528
6.286
6.500
193,538
+0.18(+2.81%)
Aug 09, 2013
6.238
6.360
6.220
6.322
104,086
+0.02(+0.30%)
Aug 08, 2013
6.238
6.341
6.192
6.304
118,446
+0.05(+0.75%)
Aug 07, 2013
6.388
6.388
6.238
6.257
94,944
-0.12(-1.91%)
Aug 06, 2013
6.313
6.407
6.241
6.379
127,863
+0.08(+1.34%)
Aug 05, 2013
6.294
6.322
6.220
6.294
101,948
+0.03(+0.45%)
Aug 02, 2013
6.192
6.369
6.089
6.266
156,769
+0.08(+1.36%)
Aug 01, 2013
6.154
6.229
6.061
6.182
280,658
+0.06(+0.92%)
Jul 31, 2013
6.229
6.248
6.079
6.126
264,939
-0.07(-1.21%)
Jul 30, 2013
6.248
6.351
6.159
6.201
199,569
-0.07(-1.19%)
Jul 29, 2013
6.248
6.313
6.201
6.276
162,833
+0.05(+0.75%)
Jul 26, 2013
6.173
6.322
6.079
6.229
444,663
+0.03(+0.45%)
Jul 25, 2013
6.285
6.322
6.192
6.201
262,523
-0.06(-0.90%)
Jul 24, 2013
6.304
6.322
6.238
6.257
230,499
-0.02(-0.30%)
Jul 23, 2013
6.322
6.322
6.257
6.276
213,082
-0.05(-0.74%)
Jul 22, 2013
6.313
6.407
6.294
6.322
121,719
+0.05(+0.75%)
Jul 19, 2013
6.257
6.341
6.248
6.276
157,368
-0.07(-1.18%)
Jul 18, 2013
6.341
6.444
6.313
6.351
293,207
+0.04(+0.59%)
Jul 17, 2013
6.332
6.393
6.294
6.313
231,503
-0.02(-0.30%)
Jul 16, 2013
6.294
6.346
6.220
6.332
206,170
+0.07(+1.04%)
Jul 15, 2013
6.294
6.313
6.238
6.266
227,838
+0.01(+0.15%)
Jul 12, 2013
6.294
6.369
6.248
6.257
189,934
-0.04(-0.59%)
Jul 11, 2013
6.313
6.313
6.173
6.294
399,260
+0.12(+1.97%)
Jul 10, 2013
6.135
6.191
6.089
6.173
343,229
+0.08(+1.38%)
Jul 09, 2013
6.163
6.126
5.930
6.089
268,918
+0.16(+2.68%)
Jul 08, 2013
5.864
5.967
5.789
5.930
329,170
+0.11(+1.93%)
Jul 05, 2013
5.892
5.976
5.761
5.817
125,221
-0.06(-0.96%)
Jul 03, 2013
5.930
5.986
5.874
5.874
66,298
-0.10(-1.72%)
Jul 02, 2013
5.976
6.042
5.883
5.976
325,304
+0.07(+1.27%)
Jul 01, 2013
5.930
6.023
5.855
5.902
237,336
+0.06(+0.96%)
Jun 28, 2013
5.958
6.061
5.827
5.845
329,580
+0.07(+1.13%)
Jun 26, 2013
5.621
5.902
5.621
5.780
306,620
+0.12(+2.15%)
Jun 25, 2013
5.668
5.761
5.658
5.658
407,427
-0.02(-0.33%)
Jun 24, 2013
5.958
5.958
5.616
5.677
719,077
-0.35(-5.75%)
Jun 21, 2013
6.079
6.079
5.696
6.023
681,334
-0.08(-1.38%)
Jun 20, 2013
6.379
6.379
6.079
6.107
430,051
-0.25(-3.97%)
Jun 19, 2013
6.538
6.594
6.360
6.360
252,006
-0.19(-2.86%)
Jun 18, 2013
6.556
6.659
6.538
6.547
267,225
+0.02(+0.29%)
Jun 17, 2013
6.612
6.631
6.435
6.528
290,790
-0.01(-0.14%)
Jun 14, 2013
6.435
6.611
6.416
6.538
263,401
+0.17(+2.64%)
Jun 13, 2013
6.453
6.491
6.313
6.369
348,041
-0.13(-2.01%)
Jun 12, 2013
6.659
6.659
6.463
6.500
404,693
-0.12(-1.84%)
Jun 11, 2013
6.678
6.753
6.608
6.622
184,996
-0.13(-1.94%)
Jun 10, 2013
6.790
6.837
6.678
6.753
165,282
-0.02(-0.28%)
Jun 07, 2013
6.743
6.781
6.669
6.771
182,354
+0.08(+1.26%)
Jun 06, 2013
6.893
6.893
6.640
6.687
228,408
-0.19(-2.72%)
Jun 05, 2013
7.015
7.043
6.874
6.874
100,499
-0.18(-2.52%)
Jun 04, 2013
6.902
7.052
6.874
7.052
97,451
+0.14(+2.03%)
Jun 03, 2013
6.940
6.940
6.856
6.912
116,388
+0.00(+0.00%)
May 31, 2013
6.968
7.033
6.912
6.912
66,474
-0.10(-1.47%)
May 30, 2013
7.043
7.061
6.895
7.015
198,256
+0.03(+0.40%)
May 29, 2013
7.015
7.061
6.931
6.987
106,438
-0.04(-0.53%)
May 28, 2013
7.080
7.108
6.968
7.024
91,126
+0.00(+0.00%)
May 24, 2013
7.043
7.099
7.005
7.024
81,919
-0.05(-0.66%)
May 23, 2013
7.127
7.155
6.940
7.071
120,328
-0.13(-1.82%)
May 22, 2013
7.267
7.407
7.117
7.202
186,106
-0.07(-1.03%)
May 21, 2013
7.389
7.407
7.248
7.276
137,084
-0.11(-1.52%)
May 20, 2013
7.351
7.454
7.336
7.389
126,250
+0.05(+0.64%)
May 17, 2013
7.426
7.426
7.295
7.342
1,486,322
-0.08(-1.13%)
May 16, 2013
6.556
7.435
6.556
7.426
182,857
+0.06(+0.76%)
May 15, 2013
7.370
7.426
7.342
7.370
196,149
-0.05(-0.63%)
May 13, 2013
7.407
7.417
7.286
7.417
249,313
+0.04(+0.51%)
May 10, 2013
7.295
7.389
7.258
7.379
224,395
+0.09(+1.28%)
May 09, 2013
7.202
7.314
7.183
7.286
166,300
+0.04(+0.52%)
May 08, 2013
7.155
7.258
7.089
7.248
146,010
+0.07(+0.91%)
May 07, 2013
7.248
7.276
7.136
7.183
154,029
-0.01(-0.13%)
May 06, 2013
7.146
7.230
7.108
7.192
229,329
+0.02(+0.26%)
May 03, 2013
7.192
7.220
7.136
7.174
149,565
+0.04(+0.52%)
May 02, 2013
7.043
7.183
7.015
7.136
351,479
+0.08(+1.19%)
May 01, 2013
6.930
7.089
6.912
7.052
268,352
+0.07(+1.07%)
Apr 30, 2013
7.061
7.108
6.856
6.977
343,683
-0.07(-0.93%)
Apr 29, 2013
7.015
7.146
6.996
7.043
227,614
+0.07(+1.07%)
Apr 26, 2013
6.902
7.033
6.884
6.968
177,282
+0.08(+1.22%)
Apr 25, 2013
6.958
7.043
6.874
6.884
252,858
-0.01(-0.14%)
Apr 24, 2013
6.697
6.967
6.687
6.893
220,704
+0.21(+3.08%)
Apr 23, 2013
6.659
6.743
6.640
6.687
244,733
+0.07(+0.99%)
Apr 22, 2013
6.725
6.743
6.584
6.622
129,862
-0.08(-1.26%)
Apr 19, 2013
6.790
6.828
6.669
6.706
308,359
+0.16(+2.43%)
Apr 18, 2013
6.566
6.594
6.500
6.547
322,689
-0.06(-0.85%)
Apr 17, 2013
6.640
6.678
6.463
6.603
508,766
-0.10(-1.53%)
Apr 16, 2013
6.659
6.771
6.603
6.706
324,073
+0.06(+0.84%)
Apr 15, 2013
6.781
6.799
6.566
6.650
827,972
-0.15(-2.20%)
Apr 12, 2013
7.071
7.099
6.781
6.799
426,485
-0.29(-4.09%)
Apr 11, 2013
7.117
7.248
7.071
7.089
263,741
-0.06(-0.79%)
Apr 10, 2013
6.958
7.192
6.958
7.146
280,388
+0.19(+2.69%)
Apr 09, 2013
7.052
7.052
6.912
6.958
283,854
-0.06(-0.80%)
Apr 08, 2013
6.912
7.033
6.818
7.015
478,183
+0.07(+0.94%)
Apr 05, 2013
6.996
7.080
6.921
6.949
291,570
-0.15(-2.11%)
Apr 04, 2013
6.930
7.117
6.930
7.099
455,452
+0.15(+2.15%)
Apr 03, 2013
7.174
7.174
6.921
6.949
384,894
-0.21(-2.88%)
Apr 02, 2013
7.108
7.276
7.043
7.155
397,640
+0.05(+0.66%)
Apr 01, 2013
7.183
7.239
6.940
7.108
627,272
-0.08(-1.17%)
Mar 28, 2013
7.295
7.295
7.146
7.192
759,796
-0.08(-1.16%)
Mar 27, 2013
7.230
7.342
7.212
7.276
496,208
-0.01(-0.13%)
Mar 26, 2013
7.435
7.482
7.248
7.286
915,118
-0.13(-1.77%)
Mar 25, 2013
7.566
7.613
7.398
7.417
619,972
-0.07(-0.88%)
Mar 22, 2013
7.510
7.613
7.417
7.482
809,108
+0.02(+0.25%)
Mar 21, 2013
7.492
7.548
7.398
7.464
582,664
-0.07(-0.87%)
Mar 20, 2013
7.622
7.669
7.501
7.529
215,965
-0.06(-0.74%)
Mar 19, 2013
7.707
7.707
7.529
7.585
571,605
-0.14(-1.82%)
Mar 18, 2013
7.566
7.763
7.538
7.725
616,680
+0.08(+1.10%)
Mar 15, 2013
8.006
8.015
7.529
7.641
4,404,512
-0.35(-4.33%)
Mar 14, 2013
7.950
8.025
7.800
7.987
369,757
+0.07(+0.83%)
Mar 13, 2013
7.585
7.959
7.585
7.922
855,210
+0.35(+4.57%)
Mar 12, 2013
7.566
7.744
7.542
7.576
346,140
+0.01(+0.12%)
Mar 11, 2013
7.417
7.622
7.407
7.566
529,226
+0.14(+1.89%)
Mar 08, 2013
7.538
7.613
7.389
7.426
806,835
-0.07(-1.00%)
Mar 07, 2013
7.660
7.782
7.482
7.501
761,087
-0.09(-1.23%)
Mar 06, 2013
7.669
7.716
7.566
7.594
656,856
-0.02(-0.25%)
Mar 05, 2013
7.688
7.707
7.557
7.613
919,713
+0.04(+0.49%)
Mar 04, 2013
7.529
7.744
7.529
7.576
387,489
+0.04(+0.50%)
Mar 01, 2013
7.333
7.594
7.333
7.538
521,902
+0.20(+2.68%)
Feb 28, 2013
7.392
7.482
7.342
7.342
594,273
-0.14(-1.87%)
Feb 27, 2013
7.501
7.604
7.473
7.482
433,501
-0.03(-0.37%)
Feb 26, 2013
7.501
7.613
7.417
7.510
1,307,102
-0.16(-2.07%)
Feb 22, 2013
7.604
7.697
7.492
7.669
611,629
+0.14(+1.86%)
Feb 21, 2013
7.604
7.669
7.510
7.529
596,437
-0.10(-1.35%)
Feb 20, 2013
7.782
7.800
7.613
7.632
385,643
-0.12(-1.57%)
Feb 19, 2013
7.819
7.819
7.707
7.753
339,892
-0.02(-0.24%)
Feb 15, 2013
7.763
7.782
7.688
7.772
324,705
+0.06(+0.73%)
Feb 14, 2013
7.772
7.838
7.707
7.716
251,358
-0.07(-0.96%)
Feb 13, 2013
7.847
7.903
7.669
7.791
357,799
-0.07(-0.83%)
Feb 12, 2013
7.969
7.972
7.838
7.856
396,109
-0.13(-1.64%)
Feb 11, 2013
7.959
8.071
7.884
7.987
211,575
+0.04(+0.47%)
Feb 08, 2013
8.006
8.015
7.931
7.950
345,997
-0.02(-0.23%)
Feb 07, 2013
7.997
8.090
7.941
7.969
748,080
+0.02(+0.24%)
Feb 06, 2013
7.950
8.128
7.950
7.950
293,769
-0.06(-0.70%)
Feb 04, 2013
8.137
8.193
7.931
8.006
1,288,172
-0.17(-2.06%)
Feb 01, 2013
7.950
8.184
7.856
8.174
926,592
+0.22(+2.82%)
Jan 31, 2013
7.782
8.015
7.608
7.950
7,596,775
+0.30(+3.91%)
Jan 30, 2013
8.043
8.062
7.594
7.651
1,088,782
-0.35(-4.33%)
Jan 29, 2013
8.548
8.548
7.959
7.997
314,835
-0.52(-6.15%)
Jan 28, 2013
8.605
8.773
8.474
8.520
156,949
-0.06(-0.65%)
Jan 25, 2013
8.343
8.595
8.324
8.576
185,301
+0.16(+1.89%)
Jan 24, 2013
8.960
8.960
8.324
8.417
725,600
-0.42(-4.76%)
Jan 23, 2013
8.885
8.979
8.792
8.838
191,386
+0.00(+0.00%)
Jan 22, 2013
8.941
8.969
8.661
8.838
468,495
-0.10(-1.15%)
Jan 18, 2013
8.838
8.979
8.614
8.941
238,572
+0.09(+1.06%)
Jan 17, 2013
8.623
8.951
8.576
8.848
259,077
+0.37(+4.42%)
Jan 16, 2013
8.689
8.782
8.474
8.474
200,685
-0.22(-2.58%)
Jan 15, 2013
8.530
8.838
8.511
8.698
282,182
+0.22(+2.65%)
Jan 14, 2013
8.333
8.586
8.324
8.474
238,257
+0.11(+1.34%)
Jan 11, 2013
8.287
8.417
8.109
8.361
311,118
+0.04(+0.45%)
Jan 10, 2013
8.240
8.474
8.240
8.324
231,551
+0.10(+1.25%)
Jan 09, 2013
8.099
8.277
8.043
8.221
181,482
+0.20(+2.45%)
Jan 08, 2013
8.258
8.324
7.969
8.025
135,109
-0.20(-2.39%)
Jan 07, 2013
8.324
8.417
8.207
8.221
70,432
-0.19(-2.22%)
Jan 04, 2013
8.296
8.417
8.156
8.408
289,818
+0.28(+3.45%)
Jan 03, 2013
8.146
8.268
7.978
8.128
171,427
+0.01(+0.12%)
Jan 02, 2013
7.997
8.184
7.931
8.118
188,288
+0.19(+2.36%)
Dec 31, 2012
7.529
7.931
7.931
7.931
233,928
+0.40(+5.34%)
Dec 28, 2012
7.641
7.791
7.482
7.529
341,807
-0.19(-2.42%)
Dec 27, 2012
7.669
7.959
7.641
7.716
143,129
+0.07(+0.86%)
Dec 26, 2012
7.791
7.874
7.622
7.651
106,284
-0.14(-1.80%)
Dec 24, 2012
8.006
8.081
7.791
7.791
62,562
-0.05(-0.60%)
Dec 21, 2012
7.950
8.062
7.838
7.838
111,529
-0.22(-2.67%)
Dec 20, 2012
8.109
8.221
7.969
8.053
72,360
-0.01(-0.12%)
Dec 19, 2012
8.277
8.277
8.053
8.062
70,423
-0.13(-1.60%)
Dec 18, 2012
8.137
8.268
8.006
8.193
150,828
+0.16(+1.98%)
Dec 17, 2012
7.894
8.071
7.894
8.034
335,958
+0.19(+2.38%)
Dec 14, 2012
7.931
8.080
7.847
7.847
87,993
-0.09(-1.18%)
Dec 13, 2012
7.810
8.062
7.772
7.941
142,550
+0.11(+1.43%)
Dec 12, 2012
7.941
8.090
7.810
7.828
179,522
-0.12(-1.53%)
Dec 11, 2012
8.043
8.118
7.580
7.950
397,143
-0.09(-1.16%)
Dec 10, 2012
8.380
8.436
7.903
8.043
286,167
-0.32(-3.80%)
Dec 07, 2012
8.679
8.679
8.240
8.361
118,984
-0.34(-3.87%)
Dec 06, 2012
8.633
8.764
8.525
8.698
92,327
-0.02(-0.21%)
Dec 05, 2012
8.558
8.717
8.436
8.717
133,759
+0.17(+1.97%)
Dec 04, 2012
8.782
8.852
8.417
8.548
519,219
+0.22(+2.70%)
Nov 30, 2012
8.408
8.492
8.184
8.324
58,457
+0.05(+0.56%)
Nov 29, 2012
8.417
8.520
8.184
8.277
266,095
-0.02(-0.23%)
Nov 28, 2012
8.221
8.352
8.146
8.296
96,693
+0.10(+1.26%)
Nov 27, 2012
8.595
8.595
8.174
8.193
143,863
-0.37(-4.37%)
Nov 26, 2012
8.558
8.642
8.417
8.567
131,856
+0.05(+0.55%)
Nov 23, 2012
8.511
8.552
8.343
8.520
51,098
+0.15(+1.79%)
Nov 21, 2012
8.137
8.417
8.118
8.371
64,214
+0.22(+2.76%)
Nov 20, 2012
8.165
8.305
8.109
8.146
69,751
+0.00(+0.00%)
Nov 19, 2012
8.128
8.380
8.053
8.146
124,317
+0.10(+1.28%)
Nov 16, 2012
8.043
8.230
8.043
8.043
225,983
+0.04(+0.47%)
Nov 15, 2012
8.408
8.502
7.912
8.006
195,494
-0.40(-4.78%)
Nov 14, 2012
8.539
8.651
8.371
8.408
74,987
-0.09(-1.10%)
Nov 13, 2012
8.371
8.633
8.315
8.502
97,486
+0.07(+0.89%)
Nov 12, 2012
8.511
8.511
8.408
8.427
75,101
+0.01(+0.11%)
Nov 09, 2012
8.436
8.586
8.417
8.417
54,072
-0.07(-0.88%)
Nov 08, 2012
8.511
8.651
8.417
8.492
54,511
-0.02(-0.22%)
Nov 07, 2012
8.651
8.651
8.408
8.511
33,452
-0.20(-2.26%)
Nov 06, 2012
8.689
8.764
8.464
8.707
199,384
+0.02(+0.22%)
Nov 05, 2012
8.745
8.801
8.408
8.689
123,903
-0.02(-0.21%)
Nov 02, 2012
8.932
9.025
8.661
8.707
64,693
-0.16(-1.79%)
Nov 01, 2012
8.567
9.016
8.567
8.866
127,708
+0.28(+3.27%)
Oct 31, 2012
8.633
8.633
8.567
8.586
58,291
+0.02(+0.22%)
Oct 26, 2012
8.792
8.567
8.567
8.567
67,252
-0.22(-2.55%)
Oct 25, 2012
8.623
8.831
8.623
8.792
106,923
+0.19(+2.17%)
Oct 24, 2012
8.595
8.642
8.548
8.605
73,053
+0.02(+0.22%)
Oct 23, 2012
8.651
8.764
8.530
8.586
68,926
+0.02(+0.22%)
Oct 19, 2012
8.605
8.764
8.464
8.567
115,681
-0.09(-1.08%)
Oct 18, 2012
8.810
8.857
8.576
8.661
143,005
-0.18(-2.01%)
Oct 17, 2012
8.913
8.951
8.792
8.838
97,378
-0.04(-0.42%)
Oct 16, 2012
8.726
8.885
8.651
8.876
138,250
+0.19(+2.15%)
Oct 15, 2012
8.717
8.735
8.651
8.689
42,209
+0.03(+0.32%)
Oct 12, 2012
8.651
8.754
8.623
8.661
78,600
-0.03(-0.32%)
Oct 11, 2012
8.661
8.745
8.614
8.689
124,192
+0.06(+0.65%)
Oct 10, 2012
8.502
8.735
8.492
8.633
120,859
+0.13(+1.54%)
Oct 09, 2012
8.857
8.876
8.399
8.502
256,299
-0.40(-4.52%)
Oct 08, 2012
8.885
8.932
8.866
8.904
70,254
-0.02(-0.21%)
Oct 05, 2012
9.128
9.128
8.876
8.923
141,615
-0.16(-1.75%)
Oct 04, 2012
9.166
9.203
8.997
9.082
73,180
-0.04(-0.41%)
Oct 03, 2012
9.306
9.325
9.082
9.119
70,124
-0.13(-1.42%)
Oct 02, 2012
9.250
9.437
9.241
9.250
75,751
-0.02(-0.20%)
Oct 01, 2012
9.418
9.446
9.259
9.269
78,324
-0.14(-1.49%)
Sep 28, 2012
9.418
9.568
9.315
9.409
213,444
-0.01(-0.10%)
Sep 27, 2012
9.390
9.615
9.343
9.418
95,653
+0.06(+0.60%)
Sep 26, 2012
9.325
9.652
9.325
9.362
136,958
+0.05(+0.50%)
Sep 25, 2012
9.718
9.736
9.259
9.315
530,690
-0.40(-4.14%)
Sep 24, 2012
9.652
9.802
9.587
9.718
40,197
+0.07(+0.78%)
Sep 21, 2012
9.409
9.792
9.409
9.643
338,443
+0.27(+2.89%)
Sep 20, 2012
9.400
9.446
9.315
9.371
134,585
-0.06(-0.60%)
Sep 19, 2012
9.596
9.624
9.390
9.428
101,195
-0.14(-1.47%)
Sep 18, 2012
9.624
9.746
9.512
9.568
95,953
-0.13(-1.35%)
Sep 17, 2012
9.680
9.802
9.624
9.699
113,071
+0.00(+0.00%)
Sep 14, 2012
9.792
10.03
9.624
9.699
253,450
-0.06(-0.58%)
Sep 13, 2012
9.652
9.764
9.502
9.755
462,586
+0.08(+0.87%)
Sep 12, 2012
9.615
9.839
9.615
9.671
81,808
+0.09(+0.98%)
Sep 11, 2012
9.502
9.746
9.456
9.577
226,714
+0.10(+1.09%)
Sep 10, 2012
9.484
9.577
9.474
9.474
76,511
+0.00(+0.00%)
Sep 07, 2012
9.400
9.521
9.362
9.474
79,166
+0.08(+0.90%)
Sep 06, 2012
9.259
9.549
9.259
9.390
128,427
+0.22(+2.45%)
Sep 05, 2012
9.119
9.175
8.885
9.166
630,407
+0.07(+0.82%)
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.