Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adecoagro Ord Shs (NY: AGRO )

10.85 -0.06 (-0.60%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 13, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 3.666 3.684 3.583 3.675 252,829 +0.01(+0.25%)
Apr 29, 2020 3.712 3.818 3.638 3.666 421,072 -0.01(-0.25%)
Apr 28, 2020 3.712 3.767 3.666 3.675 600,840 -0.04(-0.99%)
Apr 27, 2020 3.767 3.779 3.684 3.712 178,456 -0.05(-1.23%)
Apr 24, 2020 3.832 3.850 3.740 3.758 276,849 -0.06(-1.69%)
Apr 23, 2020 3.712 3.832 3.675 3.822 183,634 +0.11(+2.98%)
Apr 22, 2020 3.647 3.717 3.500 3.712 739,986 +0.11(+3.07%)
Apr 21, 2020 3.684 3.694 3.565 3.601 376,649 -0.07(-2.00%)
Apr 20, 2020 3.721 3.841 3.629 3.675 413,477 -0.06(-1.72%)
Apr 17, 2020 3.684 3.758 3.647 3.740 318,865 +0.06(+1.75%)
Apr 16, 2020 3.657 3.703 3.620 3.675 219,049 -0.02(-0.50%)
Apr 15, 2020 3.712 3.753 3.555 3.694 307,443 -0.14(-3.61%)
Apr 14, 2020 3.776 3.933 3.583 3.832 600,111 +0.01(+0.24%)
Apr 13, 2020 4.191 4.255 3.767 3.822 423,057 -0.37(-8.79%)
Apr 09, 2020 3.979 4.265 3.945 4.191 291,397 +0.26(+6.56%)
Apr 08, 2020 3.822 3.961 3.811 3.933 185,971 +0.12(+3.14%)
Apr 07, 2020 3.601 3.905 3.601 3.813 197,522 +0.24(+6.70%)
Apr 06, 2020 3.371 3.647 3.307 3.574 416,600 +0.25(+7.48%)
Apr 03, 2020 3.316 3.334 3.049 3.325 357,624 +0.05(+1.40%)
Apr 02, 2020 3.224 3.408 3.141 3.279 790,615 +0.01(+0.28%)
Apr 01, 2020 3.482 3.528 3.261 3.270 718,022 -0.31(-8.74%)
Mar 31, 2020 3.537 3.675 3.436 3.583 935,517 +0.00(+0.00%)
Mar 30, 2020 3.776 3.855 3.500 3.583 537,940 -0.20(-5.35%)
Mar 27, 2020 3.730 3.951 3.638 3.786 550,984 -0.02(-0.48%)
Mar 26, 2020 3.776 3.850 3.611 3.804 906,617 +0.02(+0.49%)
Mar 25, 2020 3.795 3.896 3.666 3.786 1,362,811 +0.01(+0.24%)
Mar 24, 2020 3.887 3.997 3.555 3.776 560,790 +0.00(+0.00%)
Mar 23, 2020 3.684 3.988 3.675 3.776 512,473 +0.02(+0.49%)
Mar 20, 2020 3.776 3.924 3.647 3.758 1,788,447 +0.01(+0.25%)
Mar 19, 2020 3.537 3.832 3.297 3.749 2,097,656 +0.18(+5.17%)
Mar 18, 2020 3.942 3.988 3.390 3.565 4,301,766 -0.64(-15.13%)
Mar 17, 2020 4.430 4.550 4.145 4.200 650,732 -0.14(-3.18%)
Mar 16, 2020 3.961 4.495 3.813 4.338 515,484 -0.32(-6.92%)
Mar 13, 2020 5.020 5.020 4.154 4.661 510,162 +0.55(+13.45%)
Mar 12, 2020 4.486 4.486 3.869 4.108 396,995 -0.51(-10.98%)
Mar 11, 2020 4.909 5.001 4.532 4.615 883,182 -0.33(-6.70%)
Mar 10, 2020 4.937 5.066 4.776 4.946 434,222 +0.12(+2.48%)
Mar 09, 2020 5.665 5.665 4.771 4.826 1,402,556 -1.44(-22.94%)
Mar 06, 2020 6.328 6.388 6.152 6.263 446,650 -0.22(-3.41%)
Mar 05, 2020 6.595 6.659 6.457 6.484 196,613 -0.26(-3.83%)
Mar 04, 2020 6.604 6.844 6.595 6.742 213,085 +0.22(+3.39%)
Mar 03, 2020 6.715 6.890 6.466 6.521 253,065 -0.15(-2.21%)
Mar 02, 2020 6.098 6.696 6.005 6.669 386,981 +0.64(+10.70%)
Feb 28, 2020 6.346 6.387 5.987 6.024 313,219 -0.46(-7.10%)
Feb 27, 2020 6.411 6.530 6.171 6.484 344,997 +0.04(+0.57%)
Feb 26, 2020 6.678 6.733 6.411 6.448 264,762 -0.26(-3.85%)
Feb 25, 2020 7.000 7.000 6.650 6.705 90,885 -0.27(-3.83%)
Feb 24, 2020 6.982 7.046 6.954 6.973 95,442 -0.16(-2.20%)
Feb 21, 2020 7.277 7.288 7.074 7.129 156,772 -0.19(-2.64%)
Feb 20, 2020 7.415 7.470 7.295 7.323 76,360 -0.09(-1.24%)
Feb 19, 2020 7.332 7.424 7.313 7.415 112,673 +0.06(+0.75%)
Feb 18, 2020 7.461 7.461 7.304 7.359 109,385 -0.15(-1.96%)
Feb 14, 2020 7.387 7.516 7.341 7.507 187,823 +0.14(+1.87%)
Feb 13, 2020 7.442 7.475 7.240 7.369 138,553 -0.13(-1.72%)
Feb 12, 2020 7.313 7.617 7.277 7.498 344,060 +0.18(+2.52%)
Feb 11, 2020 7.350 7.396 7.256 7.313 143,806 +0.07(+1.02%)
Feb 10, 2020 7.230 7.350 7.120 7.240 411,829 -0.01(-0.13%)
Feb 07, 2020 7.065 7.249 6.991 7.249 314,414 +0.18(+2.47%)
Feb 06, 2020 7.055 7.111 7.019 7.074 500,855 +0.07(+1.05%)
Feb 05, 2020 6.917 7.129 6.917 7.000 293,828 +0.08(+1.20%)
Feb 04, 2020 6.834 6.945 6.807 6.917 250,173 +0.13(+1.90%)
Feb 03, 2020 6.890 6.899 6.761 6.788 86,826 -0.09(-1.34%)
Jan 31, 2020 6.945 7.009 6.834 6.880 152,538 -0.06(-0.80%)
Jan 30, 2020 7.138 7.277 6.880 6.936 269,440 +0.02(+0.27%)
Jan 29, 2020 6.936 7.000 6.899 6.917 213,141 +0.03(+0.40%)
Jan 28, 2020 6.807 6.945 6.779 6.890 485,065 +0.08(+1.22%)
Jan 27, 2020 6.807 6.862 6.724 6.807 239,525 -0.08(-1.20%)
Jan 24, 2020 7.000 7.019 6.779 6.890 243,193 -0.13(-1.84%)
Jan 23, 2020 7.028 7.055 6.991 7.019 116,688 -0.06(-0.91%)
Jan 22, 2020 7.102 7.184 7.055 7.083 159,858 -0.03(-0.39%)
Jan 21, 2020 7.120 7.184 7.074 7.111 227,584 -0.07(-1.03%)
Jan 17, 2020 7.405 7.498 7.138 7.184 243,736 -0.19(-2.62%)
Jan 16, 2020 7.433 7.507 7.378 7.378 175,630 -0.06(-0.74%)
Jan 15, 2020 7.682 7.728 7.396 7.433 123,675 -0.26(-3.35%)
Jan 14, 2020 7.802 7.802 7.627 7.691 211,207 -0.13(-1.65%)
Jan 13, 2020 7.783 7.848 7.700 7.820 157,602 +0.04(+0.47%)
Jan 10, 2020 7.792 7.829 7.691 7.783 379,663 +0.00(+0.00%)
Jan 09, 2020 7.755 7.838 7.645 7.783 201,568 +0.07(+0.96%)
Jan 08, 2020 7.737 7.765 7.636 7.709 392,298 -0.02(-0.24%)
Jan 07, 2020 7.654 7.820 7.654 7.728 177,881 +0.04(+0.48%)
Jan 06, 2020 7.627 7.728 7.590 7.691 494,016 +0.06(+0.72%)
Jan 03, 2020 7.442 7.654 7.433 7.636 726,322 +0.15(+1.97%)
Jan 02, 2020 7.746 7.746 7.479 7.488 216,324 -0.22(-2.87%)
Dec 31, 2019 7.673 7.783 7.673 7.709 131,367 +0.02(+0.24%)
Dec 30, 2019 7.728 7.746 7.663 7.691 200,693 -0.04(-0.48%)
Dec 27, 2019 7.829 7.838 7.663 7.728 247,427 -0.09(-1.18%)
Dec 26, 2019 7.894 8.004 7.774 7.820 361,782 -0.04(-0.47%)
Dec 24, 2019 7.755 7.903 7.691 7.857 84,249 +0.07(+0.95%)
Dec 23, 2019 7.949 7.949 7.751 7.783 220,947 -0.17(-2.09%)
Dec 20, 2019 7.792 8.013 7.783 7.949 530,682 +0.17(+2.13%)
Dec 19, 2019 7.498 7.802 7.405 7.783 671,046 +0.33(+4.45%)
Dec 18, 2019 7.461 7.580 7.396 7.452 684,588 -0.02(-0.25%)
Dec 17, 2019 7.461 7.507 7.369 7.470 836,118 +0.08(+1.12%)
Dec 16, 2019 7.304 7.541 7.262 7.387 904,904 +0.18(+2.43%)
Dec 13, 2019 7.184 7.323 7.092 7.212 1,350,482 +0.06(+0.77%)
Dec 12, 2019 7.065 7.230 7.000 7.157 2,015,269 +0.04(+0.52%)
Dec 11, 2019 7.184 7.198 7.009 7.120 491,584 -0.05(-0.64%)
Dec 10, 2019 7.267 7.415 7.092 7.166 1,258,695 +0.25(+3.60%)
Dec 09, 2019 6.770 6.984 6.770 6.917 380,333 +0.09(+1.35%)
Dec 06, 2019 6.632 6.834 6.613 6.825 293,460 +0.24(+3.64%)
Dec 05, 2019 6.383 6.650 6.378 6.586 257,440 +0.21(+3.32%)
Dec 04, 2019 6.374 6.489 6.328 6.374 240,802 +0.04(+0.58%)
Dec 03, 2019 6.365 6.392 6.282 6.337 333,240 -0.04(-0.58%)
Dec 02, 2019 6.328 6.401 6.254 6.374 263,587 +0.04(+0.58%)
Nov 29, 2019 6.355 6.420 6.226 6.337 98,797 -0.01(-0.15%)
Nov 27, 2019 6.254 6.374 6.240 6.346 164,046 +0.03(+0.44%)
Nov 26, 2019 6.328 6.337 6.199 6.319 407,349 -0.03(-0.44%)
Nov 25, 2019 6.171 6.411 6.134 6.346 213,416 +0.13(+2.07%)
Nov 22, 2019 6.162 6.273 6.162 6.217 126,590 +0.04(+0.60%)
Nov 21, 2019 6.079 6.199 6.033 6.180 252,394 +0.08(+1.36%)
Nov 20, 2019 5.996 6.199 5.876 6.098 325,806 +0.12(+2.00%)
Nov 19, 2019 5.803 5.978 5.720 5.978 178,302 +0.13(+2.20%)
Nov 18, 2019 5.895 5.959 5.738 5.849 251,183 -0.09(-1.55%)
Nov 15, 2019 5.867 6.051 5.840 5.941 401,703 +0.09(+1.57%)
Nov 14, 2019 5.655 5.932 5.517 5.849 479,293 +0.15(+2.58%)
Nov 13, 2019 5.646 5.748 5.623 5.701 131,181 +0.03(+0.49%)
Nov 12, 2019 5.250 5.683 5.199 5.674 2,245,626 +0.42(+8.07%)
Nov 11, 2019 5.121 5.250 5.112 5.250 564,250 +0.06(+1.24%)
Nov 08, 2019 5.223 5.223 5.066 5.186 283,146 -0.05(-0.88%)
Nov 07, 2019 5.398 5.462 5.057 5.232 747,557 -0.16(-2.91%)
Nov 06, 2019 5.444 5.545 5.388 5.388 243,319 -0.07(-1.35%)
Nov 05, 2019 5.370 5.494 5.370 5.462 170,615 +0.06(+1.02%)
Nov 04, 2019 5.416 5.462 5.342 5.407 254,276 +0.03(+0.51%)
Nov 01, 2019 5.462 5.508 5.292 5.379 390,194 -0.08(-1.52%)
Oct 31, 2019 5.545 5.563 5.388 5.462 525,865 -0.08(-1.50%)
Oct 30, 2019 5.720 5.757 5.387 5.545 439,132 -0.20(-3.53%)
Oct 29, 2019 5.738 5.886 5.637 5.748 697,953 +0.04(+0.65%)
Oct 28, 2019 5.573 5.766 5.573 5.711 730,353 +0.12(+2.14%)
Oct 25, 2019 5.609 5.619 5.517 5.591 283,037 -0.02(-0.33%)
Oct 24, 2019 5.573 5.748 5.573 5.609 343,263 +0.03(+0.50%)
Oct 23, 2019 5.536 5.665 5.480 5.582 409,677 +0.06(+1.00%)
Oct 22, 2019 5.508 5.591 5.480 5.526 221,710 +0.01(+0.17%)
Oct 21, 2019 5.490 5.536 5.480 5.517 174,190 +0.01(+0.17%)
Oct 18, 2019 5.434 5.554 5.425 5.508 372,823 +0.09(+1.70%)
Oct 17, 2019 5.351 5.425 5.305 5.416 398,299 +0.07(+1.38%)
Oct 16, 2019 5.398 5.453 5.305 5.342 124,593 -0.05(-0.85%)
Oct 15, 2019 5.379 5.453 5.333 5.388 176,586 -0.04(-0.68%)
Oct 14, 2019 5.536 5.545 5.407 5.425 169,669 -0.11(-2.00%)
Oct 11, 2019 5.388 5.600 5.379 5.536 437,964 +0.19(+3.62%)
Oct 10, 2019 5.278 5.416 5.250 5.342 162,190 +0.01(+0.17%)
Oct 09, 2019 5.296 5.499 5.296 5.333 533,000 +0.11(+2.12%)
Oct 08, 2019 5.416 5.439 5.220 5.223 324,481 -0.26(-4.71%)
Oct 07, 2019 5.416 5.522 5.407 5.480 247,197 -0.05(-0.83%)
Oct 04, 2019 5.416 5.536 5.342 5.526 295,197 +0.15(+2.74%)
Oct 03, 2019 5.407 5.407 5.241 5.379 454,616 -0.06(-1.02%)
Oct 02, 2019 5.351 5.545 5.259 5.434 244,568 +0.08(+1.55%)
Oct 01, 2019 5.361 5.434 5.315 5.351 242,225 -0.02(-0.34%)
Sep 30, 2019 5.204 5.379 5.204 5.370 252,620 +0.11(+2.10%)
Sep 27, 2019 5.195 5.305 5.186 5.259 169,800 +0.08(+1.60%)
Sep 26, 2019 5.453 5.453 5.149 5.176 329,191 -0.26(-4.75%)
Sep 25, 2019 5.508 5.573 5.379 5.434 325,383 -0.09(-1.67%)
Sep 24, 2019 5.738 5.748 5.453 5.526 239,035 -0.20(-3.54%)
Sep 23, 2019 5.729 5.748 5.683 5.729 536,026 +0.02(+0.32%)
Sep 20, 2019 5.711 5.784 5.701 5.711 316,585 -0.01(-0.16%)
Sep 19, 2019 5.738 5.757 5.646 5.720 319,391 +0.00(+0.00%)
Sep 18, 2019 5.766 5.803 5.619 5.720 326,753 -0.08(-1.43%)
Sep 17, 2019 5.628 5.876 5.628 5.803 276,424 +0.14(+2.44%)
Sep 16, 2019 5.462 5.711 5.462 5.665 605,292 +0.18(+3.36%)
Sep 13, 2019 5.416 5.545 5.398 5.480 492,357 +0.06(+1.02%)
Sep 12, 2019 5.398 5.471 5.361 5.425 313,797 +0.06(+1.03%)
Sep 11, 2019 5.241 5.407 5.098 5.370 552,065 +0.18(+3.55%)
Sep 10, 2019 5.094 5.241 5.094 5.186 394,359 +0.06(+1.08%)
Sep 09, 2019 5.066 5.195 5.057 5.130 324,091 +0.05(+0.91%)
Sep 06, 2019 4.983 5.158 4.983 5.084 327,659 +0.09(+1.85%)
Sep 05, 2019 4.983 5.255 4.965 4.992 401,149 -0.05(-0.91%)
Sep 04, 2019 4.974 5.167 4.872 5.038 604,100 +0.02(+0.37%)
Sep 03, 2019 5.084 5.140 5.001 5.020 380,002 -0.12(-2.33%)
Aug 30, 2019 5.167 5.181 5.001 5.140 537,630 +0.02(+0.36%)
Aug 29, 2019 5.278 5.287 5.112 5.121 520,205 -0.13(-2.46%)
Aug 28, 2019 5.232 5.372 5.232 5.250 439,728 -0.02(-0.35%)
Aug 27, 2019 5.342 5.356 5.250 5.269 543,349 -0.06(-1.21%)
Aug 26, 2019 5.296 5.379 5.250 5.333 195,811 +0.06(+1.22%)
Aug 23, 2019 5.351 5.398 5.167 5.269 338,516 -0.10(-1.89%)
Aug 22, 2019 5.361 5.425 5.347 5.370 218,662 +0.01(+0.17%)
Aug 21, 2019 5.351 5.439 5.232 5.361 192,843 +0.07(+1.39%)
Aug 20, 2019 5.434 5.499 5.259 5.287 586,033 -0.17(-3.04%)
Aug 19, 2019 5.582 5.591 5.361 5.453 412,691 -0.18(-3.11%)
Aug 16, 2019 5.140 5.665 5.140 5.628 445,021 +0.27(+4.98%)
Aug 15, 2019 5.130 5.379 5.066 5.361 504,694 +0.19(+3.74%)
Aug 14, 2019 5.130 5.256 5.083 5.167 446,997 -0.03(-0.53%)
Aug 13, 2019 5.499 5.518 5.089 5.195 1,491,045 -0.26(-4.73%)
Aug 12, 2019 6.051 6.107 5.204 5.453 862,180 -1.04(-16.03%)
Aug 09, 2019 6.282 6.558 6.282 6.494 339,059 +0.17(+2.62%)
Aug 08, 2019 6.134 6.355 6.079 6.328 402,477 +0.26(+4.25%)
Aug 07, 2019 6.107 6.107 5.996 6.070 284,011 -0.06(-1.05%)
Aug 06, 2019 6.208 6.208 6.065 6.134 117,372 -0.02(-0.30%)
Aug 05, 2019 6.300 6.300 6.125 6.153 125,426 -0.20(-3.19%)
Aug 02, 2019 6.328 6.365 6.217 6.355 74,043 +0.02(+0.29%)
Aug 01, 2019 6.273 6.420 6.273 6.337 263,695 +0.12(+1.93%)
Jul 31, 2019 6.162 6.309 6.061 6.217 515,968 +0.03(+0.45%)
Jul 30, 2019 6.337 6.365 6.190 6.190 188,898 -0.14(-2.18%)
Jul 29, 2019 6.309 6.360 6.300 6.328 73,644 -0.02(-0.29%)
Jul 26, 2019 6.291 6.374 6.291 6.346 159,704 +0.05(+0.73%)
Jul 25, 2019 6.282 6.319 6.217 6.300 149,113 -0.02(-0.29%)
Jul 24, 2019 6.291 6.374 6.291 6.319 114,757 -0.05(-0.72%)
Jul 23, 2019 6.429 6.438 6.342 6.365 107,726 -0.06(-0.86%)
Jul 22, 2019 6.300 6.434 6.254 6.420 190,398 +0.17(+2.65%)
Jul 19, 2019 6.226 6.337 6.226 6.254 201,394 +0.06(+0.89%)
Jul 18, 2019 6.254 6.300 6.190 6.199 224,869 -0.03(-0.44%)
Jul 17, 2019 6.319 6.392 6.102 6.226 1,063,790 -0.12(-1.89%)
Jul 16, 2019 6.374 6.420 6.337 6.346 97,537 +0.00(+0.00%)
Jul 15, 2019 6.448 6.448 6.328 6.346 233,340 -0.17(-2.55%)
Jul 12, 2019 6.466 6.521 6.392 6.512 139,076 +0.06(+0.86%)
Jul 11, 2019 6.466 6.530 6.429 6.457 263,097 -0.02(-0.28%)
Jul 10, 2019 6.429 6.494 6.282 6.475 241,712 +0.07(+1.15%)
Jul 09, 2019 6.401 6.604 6.346 6.401 166,668 -0.06(-1.00%)
Jul 08, 2019 6.438 6.503 6.411 6.466 101,030 +0.01(+0.14%)
Jul 05, 2019 6.420 6.494 6.383 6.457 69,700 +0.02(+0.29%)
Jul 03, 2019 6.429 6.457 6.383 6.438 115,299 -0.01(-0.14%)
Jul 02, 2019 6.521 6.554 6.392 6.448 357,273 -0.09(-1.41%)
Jul 01, 2019 6.641 6.696 6.466 6.540 293,142 -0.04(-0.56%)
Jun 28, 2019 6.411 6.595 6.374 6.577 588,657 +0.22(+3.48%)
Jun 27, 2019 6.355 6.420 6.309 6.355 420,282 +0.00(+0.00%)
Jun 26, 2019 6.355 6.392 6.291 6.355 196,497 +0.00(+0.00%)
Jun 25, 2019 6.374 6.420 6.346 6.355 124,139 -0.06(-0.86%)
Jun 24, 2019 6.392 6.429 6.383 6.411 109,073 -0.02(-0.29%)
Jun 21, 2019 6.475 6.484 6.383 6.429 577,258 -0.05(-0.71%)
Jun 20, 2019 6.586 6.641 6.397 6.475 548,554 -0.06(-0.85%)
Jun 19, 2019 6.374 6.558 6.300 6.530 339,248 +0.16(+2.46%)
Jun 18, 2019 6.245 6.411 6.208 6.374 180,586 +0.17(+2.67%)
Jun 17, 2019 6.190 6.282 6.134 6.208 167,307 +0.03(+0.45%)
Jun 14, 2019 6.291 6.374 6.180 6.180 257,089 -0.11(-1.76%)
Jun 13, 2019 6.484 6.484 6.217 6.291 616,032 -0.17(-2.57%)
Jun 12, 2019 6.484 6.558 6.245 6.457 599,917 -0.05(-0.71%)
Jun 11, 2019 6.613 6.675 6.401 6.503 512,078 -0.07(-1.12%)
Jun 10, 2019 6.632 6.715 6.484 6.577 320,031 +0.16(+2.44%)
Jun 07, 2019 6.512 6.540 6.355 6.420 247,427 -0.06(-0.99%)
Jun 06, 2019 6.558 6.567 6.401 6.484 447,728 -0.04(-0.56%)
Jun 05, 2019 6.494 6.558 6.448 6.521 280,103 +0.05(+0.71%)
Jun 04, 2019 6.245 6.475 6.171 6.475 397,367 +0.26(+4.15%)
Jun 03, 2019 6.144 6.282 6.088 6.217 327,300 +0.09(+1.50%)
May 31, 2019 6.144 6.144 5.996 6.125 142,984 -0.07(-1.19%)
May 30, 2019 6.254 6.282 6.116 6.199 435,337 -0.03(-0.44%)
May 29, 2019 6.125 6.309 5.923 6.226 1,028,079 +0.07(+1.20%)
May 28, 2019 5.849 6.190 5.849 6.153 3,717,563 +0.30(+5.20%)
May 24, 2019 5.803 5.932 5.784 5.849 598,971 +0.09(+1.60%)
May 23, 2019 5.886 5.904 5.683 5.757 602,020 -0.14(-2.34%)
May 22, 2019 5.996 6.061 5.789 5.895 298,211 -0.09(-1.54%)
May 21, 2019 5.821 6.061 5.821 5.987 343,221 +0.06(+0.93%)
May 20, 2019 5.950 5.997 5.840 5.932 602,758 -0.06(-0.92%)
May 17, 2019 5.987 6.116 5.969 5.987 294,546 -0.07(-1.22%)
May 16, 2019 6.070 6.162 5.987 6.061 412,503 -0.02(-0.30%)
May 15, 2019 6.005 6.153 6.005 6.079 188,200 +0.01(+0.15%)
May 14, 2019 6.107 6.226 5.996 6.070 368,496 -0.04(-0.60%)
May 13, 2019 6.144 6.185 5.830 6.107 353,141 -0.17(-2.79%)
May 10, 2019 6.300 6.356 6.190 6.282 332,870 -0.06(-1.02%)
May 09, 2019 6.254 6.383 6.098 6.346 290,343 +0.05(+0.73%)
May 08, 2019 6.337 6.420 6.263 6.300 405,296 +0.00(+0.00%)
May 07, 2019 6.457 6.494 6.199 6.300 243,264 -0.19(-2.98%)
May 06, 2019 6.401 6.512 6.355 6.494 766,738 -0.01(-0.14%)
May 03, 2019 6.273 6.558 6.254 6.503 318,213 +0.25(+3.98%)
May 02, 2019 6.254 6.291 6.144 6.254 507,621 -0.06(-1.02%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.