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 (%)
Oct 31, 2023
10.29
10.40
10.19
10.23
216,255
-0.09(-0.85%)
Oct 30, 2023
10.62
10.68
10.27
10.32
293,941
-0.16(-1.48%)
Oct 27, 2023
10.58
10.66
10.43
10.48
310,713
-0.11(-1.01%)
Oct 26, 2023
10.51
10.69
10.40
10.58
635,908
+0.11(+1.02%)
Oct 25, 2023
10.53
10.66
10.42
10.48
555,473
-0.13(-1.19%)
Oct 24, 2023
10.48
10.65
10.47
10.60
461,699
+0.12(+1.11%)
Oct 23, 2023
10.51
10.64
10.39
10.48
418,501
-0.16(-1.46%)
Oct 20, 2023
10.48
10.74
10.46
10.64
473,775
+0.14(+1.29%)
Oct 19, 2023
10.86
10.89
10.48
10.50
882,064
-0.34(-3.13%)
Oct 18, 2023
10.67
11.05
10.67
10.84
464,759
+0.16(+1.54%)
Oct 17, 2023
10.56
10.79
10.52
10.68
391,622
+0.01(+0.09%)
Oct 16, 2023
10.43
10.72
10.43
10.67
433,351
+0.30(+2.90%)
Oct 13, 2023
10.41
10.46
10.33
10.37
312,235
+0.05(+0.47%)
Oct 12, 2023
10.52
10.57
10.27
10.32
349,466
-0.16(-1.48%)
Oct 11, 2023
10.60
10.65
10.45
10.48
601,370
-0.12(-1.10%)
Oct 10, 2023
10.41
10.66
10.40
10.59
381,116
+0.22(+2.15%)
Oct 09, 2023
10.53
10.54
10.35
10.37
478,620
-0.08(-0.74%)
Oct 06, 2023
10.36
10.50
10.21
10.45
341,613
+0.04(+0.37%)
Oct 05, 2023
10.62
10.67
10.32
10.41
303,623
-0.23(-2.19%)
Oct 04, 2023
10.59
10.64
10.40
10.64
381,021
+0.04(+0.37%)
Oct 03, 2023
10.80
10.90
10.51
10.60
555,498
-0.22(-2.06%)
Oct 02, 2023
10.91
11.02
10.67
10.82
764,696
-0.51(-4.53%)
Sep 29, 2023
11.33
11.58
11.23
11.34
1,297,309
+0.08(+0.69%)
Sep 28, 2023
11.15
11.41
11.07
11.26
416,546
+0.12(+1.04%)
Sep 27, 2023
11.23
11.29
11.09
11.14
210,121
+0.00(+0.00%)
Sep 26, 2023
11.02
11.19
11.02
11.14
283,041
+0.05(+0.44%)
Sep 25, 2023
11.01
11.19
11.09
11.10
298,258
+0.08(+0.70%)
Sep 22, 2023
11.13
11.26
11.00
11.02
324,313
-0.10(-0.87%)
Sep 21, 2023
11.25
11.34
11.12
11.12
255,865
-0.17(-1.55%)
Sep 20, 2023
11.36
11.56
11.28
11.29
454,917
-0.03(-0.26%)
Sep 19, 2023
11.40
11.42
11.16
11.32
426,653
-0.01(-0.09%)
Sep 18, 2023
11.43
11.44
11.29
11.33
376,724
-0.04(-0.34%)
Sep 15, 2023
11.44
11.53
11.37
11.37
485,226
-0.09(-0.76%)
Sep 14, 2023
11.40
11.54
11.36
11.45
336,434
+0.13(+1.11%)
Sep 13, 2023
11.41
11.49
11.22
11.33
463,534
-0.03(-0.26%)
Sep 12, 2023
11.48
11.52
11.28
11.36
356,415
-0.04(-0.34%)
Sep 11, 2023
11.37
11.49
11.36
11.40
315,600
+0.12(+1.03%)
Sep 08, 2023
11.29
11.33
11.16
11.28
422,991
+0.02(+0.17%)
Sep 07, 2023
11.12
11.33
11.07
11.26
479,837
+0.19(+1.75%)
Sep 06, 2023
11.40
11.62
11.02
11.07
876,717
-0.14(-1.21%)
Sep 05, 2023
11.34
11.35
11.13
11.20
341,619
-0.17(-1.53%)
Sep 01, 2023
11.22
11.40
11.18
11.38
533,253
+0.24(+2.18%)
Aug 31, 2023
11.15
11.22
10.97
11.13
376,135
-0.04(-0.35%)
Aug 30, 2023
11.13
11.26
11.02
11.17
474,848
+0.04(+0.35%)
Aug 29, 2023
11.04
11.27
10.98
11.13
668,367
+0.06(+0.53%)
Aug 28, 2023
11.07
11.16
10.96
11.08
351,340
+0.10(+0.88%)
Aug 25, 2023
10.69
11.02
10.69
10.98
427,828
+0.31(+2.91%)
Aug 24, 2023
11.01
11.03
10.48
10.67
806,140
-0.34(-3.08%)
Aug 23, 2023
10.67
11.16
10.57
11.01
851,826
+0.30(+2.81%)
Aug 22, 2023
10.60
10.83
10.58
10.71
565,665
+0.14(+1.28%)
Aug 21, 2023
10.23
10.60
10.22
10.57
807,878
+0.50(+5.01%)
Aug 18, 2023
9.127
10.09
9.127
10.07
1,101,028
+0.93(+10.19%)
Aug 17, 2023
9.282
9.302
9.078
9.137
793,090
-0.01(-0.11%)
Aug 16, 2023
9.253
9.418
9.142
9.146
447,554
-0.12(-1.26%)
Aug 15, 2023
9.156
9.534
9.118
9.263
739,943
+0.09(+0.95%)
Aug 14, 2023
9.525
9.525
8.734
9.175
1,727,840
-0.29(-3.07%)
Aug 11, 2023
9.845
9.874
9.457
9.466
707,866
-0.44(-4.41%)
Aug 10, 2023
9.942
10.11
9.787
9.903
644,318
+0.03(+0.29%)
Aug 09, 2023
10.29
10.29
9.835
9.874
498,653
-0.40(-3.87%)
Aug 08, 2023
10.18
10.31
10.08
10.27
353,350
-0.06(-0.56%)
Aug 07, 2023
10.42
10.47
10.28
10.33
450,656
-0.12(-1.11%)
Aug 04, 2023
10.52
10.66
10.44
10.45
300,351
-0.06(-0.55%)
Aug 03, 2023
10.58
10.69
10.47
10.50
341,825
-0.09(-0.82%)
Aug 02, 2023
10.57
10.68
10.49
10.59
367,172
+0.02(+0.18%)
Aug 01, 2023
10.68
10.72
10.50
10.57
286,224
-0.19(-1.80%)
Jul 31, 2023
10.57
10.78
10.57
10.77
555,510
+0.31(+2.97%)
Jul 28, 2023
10.45
10.51
10.36
10.46
285,092
+0.10(+0.94%)
Jul 27, 2023
10.38
10.54
10.32
10.36
394,038
+0.04(+0.38%)
Jul 26, 2023
10.32
10.40
10.13
10.32
751,652
-0.02(-0.19%)
Jul 25, 2023
10.35
10.47
10.31
10.34
257,729
-0.03(-0.28%)
Jul 24, 2023
10.36
10.51
10.33
10.37
263,292
+0.00(+0.00%)
Jul 21, 2023
10.48
10.48
10.26
10.37
540,916
-0.03(-0.28%)
Jul 20, 2023
10.38
10.54
10.30
10.40
580,463
+0.09(+0.85%)
Jul 19, 2023
10.37
10.66
10.25
10.31
736,260
+0.18(+1.82%)
Jul 18, 2023
10.14
10.39
10.11
10.13
604,935
-0.01(-0.10%)
Jul 17, 2023
9.748
10.20
9.583
10.14
1,143,483
+0.88(+9.54%)
Jul 14, 2023
9.428
9.433
9.156
9.253
328,591
-0.16(-1.75%)
Jul 13, 2023
9.496
9.554
9.379
9.418
499,401
-0.02(-0.21%)
Jul 12, 2023
9.525
9.748
9.360
9.437
699,046
+0.01(+0.10%)
Jul 11, 2023
9.369
9.505
9.258
9.428
419,113
+0.16(+1.67%)
Jul 10, 2023
9.272
9.428
9.272
9.272
445,697
-0.04(-0.42%)
Jul 07, 2023
9.108
9.365
9.069
9.311
260,760
+0.22(+2.45%)
Jul 06, 2023
9.282
9.311
8.981
9.088
341,314
-0.28(-3.00%)
Jul 05, 2023
9.040
9.408
9.040
9.369
533,612
+0.17(+1.90%)
Jul 03, 2023
9.078
9.229
9.078
9.195
279,166
+0.12(+1.28%)
Jun 30, 2023
8.991
9.122
8.972
9.078
580,010
+0.12(+1.30%)
Jun 29, 2023
8.865
9.069
8.865
8.962
271,035
+0.13(+1.43%)
Jun 28, 2023
8.855
8.967
8.821
8.836
420,615
-0.07(-0.76%)
Jun 27, 2023
9.369
9.369
8.860
8.904
678,004
-0.49(-5.26%)
Jun 26, 2023
9.515
9.573
9.399
9.399
312,310
-0.06(-0.62%)
Jun 23, 2023
9.457
9.563
9.418
9.457
424,257
-0.08(-0.81%)
Jun 22, 2023
9.622
9.670
9.525
9.534
315,523
-0.16(-1.60%)
Jun 21, 2023
9.515
9.690
9.515
9.690
473,340
+0.14(+1.42%)
Jun 20, 2023
9.554
9.641
9.408
9.554
434,897
+0.01(+0.10%)
Jun 16, 2023
9.447
9.564
9.321
9.544
475,995
+0.10(+1.03%)
Jun 15, 2023
9.292
9.466
9.282
9.447
498,317
+0.16(+1.67%)
Jun 14, 2023
9.399
9.457
9.214
9.292
417,106
-0.09(-0.93%)
Jun 13, 2023
9.205
9.437
9.205
9.379
794,023
+0.20(+2.22%)
Jun 12, 2023
9.214
9.272
9.098
9.175
354,468
-0.09(-0.94%)
Jun 09, 2023
9.166
9.311
9.166
9.263
713,310
+0.10(+1.06%)
Jun 08, 2023
9.195
9.224
9.004
9.166
607,627
-0.10(-1.05%)
Jun 07, 2023
9.360
9.423
9.202
9.263
556,830
-0.07(-0.73%)
Jun 06, 2023
8.855
9.374
8.848
9.331
1,033,238
+0.39(+4.34%)
Jun 05, 2023
8.836
9.040
8.739
8.943
761,134
+0.13(+1.43%)
Jun 02, 2023
8.564
8.817
8.555
8.817
696,070
+0.33(+3.89%)
Jun 01, 2023
8.487
8.569
8.429
8.487
472,257
+0.01(+0.11%)
May 31, 2023
8.322
8.555
8.293
8.477
2,020,785
+0.12(+1.39%)
May 30, 2023
8.778
8.826
8.278
8.361
1,036,855
-0.45(-5.07%)
May 26, 2023
8.797
9.224
8.768
8.807
1,160,054
+0.13(+1.45%)
May 25, 2023
8.894
8.918
8.671
8.681
652,824
-0.18(-2.08%)
May 24, 2023
8.661
9.030
8.661
8.865
857,552
+0.16(+1.90%)
May 23, 2023
8.526
8.826
8.516
8.700
694,750
+0.16(+1.82%)
May 22, 2023
8.555
8.632
8.535
8.545
388,811
-0.01(-0.11%)
May 19, 2023
8.516
8.627
8.448
8.555
422,117
+0.09(+1.03%)
May 18, 2023
8.380
8.487
8.254
8.467
541,430
+0.01(+0.11%)
May 17, 2023
8.419
8.535
8.322
8.458
557,847
+0.08(+0.93%)
May 16, 2023
8.564
8.632
8.332
8.380
613,339
-0.24(-2.81%)
May 15, 2023
8.438
8.632
8.336
8.623
694,689
+0.18(+2.18%)
May 12, 2023
8.206
8.535
8.167
8.438
864,149
+0.34(+4.19%)
May 11, 2023
8.235
8.312
8.079
8.099
1,720,557
-0.17(-2.11%)
May 10, 2023
8.438
8.463
8.176
8.273
623,444
-0.13(-1.50%)
May 09, 2023
8.264
8.438
8.167
8.400
346,089
+0.07(+0.81%)
May 08, 2023
8.138
8.433
8.138
8.332
579,093
+0.23(+2.78%)
May 05, 2023
7.868
8.149
7.802
8.106
504,486
+0.31(+4.03%)
May 04, 2023
7.783
7.825
7.721
7.792
397,894
+0.01(+0.12%)
May 03, 2023
7.830
7.878
7.782
7.783
461,430
-0.03(-0.37%)
May 02, 2023
8.039
8.039
7.749
7.811
374,107
-0.26(-3.18%)
May 01, 2023
8.049
8.125
8.011
8.068
567,378
+0.02(+0.24%)
Apr 28, 2023
8.001
8.058
7.862
8.049
586,881
+0.03(+0.36%)
Apr 27, 2023
7.887
8.044
7.792
8.020
485,669
+0.15(+1.93%)
Apr 26, 2023
7.811
7.878
7.740
7.868
555,136
+0.08(+0.98%)
Apr 25, 2023
7.697
7.840
7.649
7.792
476,550
+0.07(+0.86%)
Apr 24, 2023
7.611
7.725
7.545
7.725
455,004
+0.08(+0.99%)
Apr 21, 2023
7.697
7.721
7.554
7.649
522,810
-0.02(-0.25%)
Apr 20, 2023
7.783
7.840
7.597
7.668
760,747
-0.32(-4.05%)
Apr 19, 2023
8.144
8.144
7.892
7.992
659,989
-0.17(-2.10%)
Apr 18, 2023
8.058
8.292
8.020
8.163
552,842
+0.02(+0.23%)
Apr 17, 2023
8.296
8.353
7.854
8.144
1,101,593
-0.40(-4.68%)
Apr 14, 2023
8.468
8.620
8.463
8.544
505,754
+0.08(+0.90%)
Apr 13, 2023
8.563
8.658
8.440
8.468
716,086
-0.04(-0.45%)
Apr 12, 2023
8.078
8.634
8.078
8.506
985,269
+0.34(+4.20%)
Apr 11, 2023
7.706
8.163
7.706
8.163
1,613,989
+0.51(+6.72%)
Apr 10, 2023
7.507
7.697
7.507
7.649
426,581
+0.11(+1.52%)
Apr 06, 2023
7.545
7.554
7.440
7.535
445,588
+0.02(+0.25%)
Apr 05, 2023
7.668
7.668
7.445
7.516
784,668
-0.14(-1.86%)
Apr 04, 2023
7.821
7.854
7.535
7.659
689,407
-0.13(-1.71%)
Apr 03, 2023
7.716
7.840
7.711
7.792
288,552
+0.10(+1.24%)
Mar 31, 2023
7.859
7.878
7.630
7.697
321,277
-0.10(-1.22%)
Mar 30, 2023
7.802
7.849
7.664
7.792
499,494
+0.04(+0.49%)
Mar 29, 2023
7.754
7.849
7.735
7.754
305,839
+0.04(+0.49%)
Mar 28, 2023
7.611
7.740
7.583
7.716
371,199
+0.09(+1.12%)
Mar 27, 2023
7.354
7.697
7.331
7.630
807,132
+0.30(+4.16%)
Mar 24, 2023
7.221
7.402
7.098
7.326
371,198
+0.09(+1.18%)
Mar 23, 2023
7.326
7.440
7.188
7.240
530,130
-0.04(-0.52%)
Mar 22, 2023
7.269
7.421
7.240
7.278
336,301
+0.01(+0.13%)
Mar 21, 2023
7.288
7.421
7.250
7.269
417,608
+0.10(+1.33%)
Mar 20, 2023
7.040
7.221
7.040
7.174
510,481
+0.17(+2.45%)
Mar 17, 2023
7.164
7.178
6.983
7.002
610,093
-0.26(-3.54%)
Mar 16, 2023
7.069
7.274
7.059
7.259
402,708
+0.11(+1.60%)
Mar 15, 2023
7.345
7.345
7.045
7.145
655,082
-0.35(-4.70%)
Mar 14, 2023
7.440
7.659
7.345
7.497
431,150
+0.18(+2.47%)
Mar 13, 2023
7.269
7.478
7.197
7.316
535,583
-0.10(-1.41%)
Mar 10, 2023
7.383
7.735
7.136
7.421
1,050,539
+0.07(+0.91%)
Mar 09, 2023
7.526
7.630
7.354
7.354
842,519
-0.18(-2.40%)
Mar 08, 2023
7.564
7.673
7.497
7.535
750,430
-0.02(-0.25%)
Mar 07, 2023
7.697
7.754
7.454
7.554
419,273
-0.21(-2.70%)
Mar 06, 2023
7.659
7.868
7.630
7.764
358,972
+0.10(+1.37%)
Mar 03, 2023
7.716
7.806
7.649
7.659
499,819
-0.04(-0.49%)
Mar 02, 2023
7.725
7.787
7.668
7.697
289,538
-0.06(-0.74%)
Mar 01, 2023
7.716
7.840
7.649
7.754
387,084
+0.03(+0.37%)
Feb 28, 2023
7.992
8.049
7.516
7.725
1,097,938
-0.17(-2.17%)
Feb 27, 2023
7.840
7.973
7.830
7.897
730,581
+0.06(+0.73%)
Feb 24, 2023
7.811
8.001
7.792
7.840
771,312
-0.01(-0.12%)
Feb 23, 2023
7.792
7.911
7.745
7.849
436,724
+0.15(+1.98%)
Feb 22, 2023
7.545
7.725
7.540
7.697
401,154
+0.17(+2.28%)
Feb 21, 2023
7.640
7.687
7.516
7.526
441,140
-0.14(-1.86%)
Feb 17, 2023
7.716
7.792
7.630
7.668
499,853
-0.08(-0.98%)
Feb 16, 2023
7.935
7.982
7.735
7.745
888,831
+0.03(+0.37%)
Feb 15, 2023
7.488
7.716
7.488
7.716
433,711
+0.18(+2.40%)
Feb 14, 2023
7.621
7.740
7.516
7.535
574,383
-0.10(-1.25%)
Feb 13, 2023
7.354
7.630
7.240
7.630
638,740
+0.27(+3.62%)
Feb 10, 2023
7.288
7.507
7.278
7.364
706,130
+0.06(+0.78%)
Feb 09, 2023
7.440
7.478
7.188
7.307
534,515
-0.10(-1.41%)
Feb 08, 2023
7.421
7.645
7.397
7.412
615,763
-0.27(-3.47%)
Feb 07, 2023
7.440
7.706
7.421
7.678
1,095,833
-0.10(-1.22%)
Feb 06, 2023
7.992
8.039
7.714
7.773
879,245
-0.31(-3.88%)
Feb 03, 2023
8.334
8.447
8.030
8.087
465,656
-0.26(-3.08%)
Feb 02, 2023
8.039
8.468
7.902
8.344
1,285,834
+0.29(+3.66%)
Feb 01, 2023
8.011
8.097
7.911
8.049
435,333
+0.01(+0.12%)
Jan 31, 2023
7.992
8.068
7.859
8.039
403,679
+0.09(+1.08%)
Jan 30, 2023
7.973
8.106
7.906
7.954
880,106
-0.04(-0.48%)
Jan 27, 2023
8.106
8.144
7.925
7.992
521,544
-0.12(-1.52%)
Jan 26, 2023
8.173
8.211
7.978
8.116
474,658
+0.00(+0.00%)
Jan 25, 2023
7.878
8.149
7.878
8.116
273,830
+0.14(+1.79%)
Jan 24, 2023
7.930
8.068
7.906
7.973
329,839
+0.12(+1.58%)
Jan 23, 2023
7.925
7.997
7.825
7.849
280,948
-0.05(-0.60%)
Jan 20, 2023
7.982
7.982
7.854
7.897
181,407
-0.06(-0.72%)
Jan 19, 2023
7.925
7.997
7.778
7.954
420,634
-0.02(-0.24%)
Jan 18, 2023
8.101
8.168
7.925
7.973
375,308
-0.07(-0.83%)
Jan 17, 2023
8.020
8.154
7.982
8.039
339,383
+0.07(+0.84%)
Jan 13, 2023
7.916
8.025
7.830
7.973
390,573
+0.07(+0.84%)
Jan 12, 2023
7.659
7.940
7.630
7.906
504,775
+0.26(+3.36%)
Jan 11, 2023
7.659
7.759
7.621
7.649
638,109
+0.03(+0.37%)
Jan 10, 2023
7.554
7.630
7.435
7.621
389,987
+0.08(+1.01%)
Jan 09, 2023
7.640
7.773
7.511
7.545
585,241
-0.08(-1.00%)
Jan 06, 2023
7.345
7.635
7.345
7.621
695,586
+0.41(+5.67%)
Jan 05, 2023
7.145
7.212
7.040
7.212
670,196
+0.06(+0.80%)
Jan 04, 2023
7.136
7.255
7.040
7.155
637,510
-0.03(-0.40%)
Jan 03, 2023
7.849
7.873
7.059
7.183
1,339,723
-0.70(-8.93%)
Dec 30, 2022
7.830
7.925
7.759
7.887
343,658
+0.04(+0.48%)
Dec 29, 2022
7.944
7.944
7.787
7.849
350,838
-0.07(-0.84%)
Dec 28, 2022
7.859
7.992
7.773
7.916
600,967
+0.07(+0.85%)
Dec 27, 2022
8.030
8.077
7.830
7.849
426,253
-0.15(-1.90%)
Dec 23, 2022
7.830
8.087
7.824
8.001
857,359
+0.18(+2.31%)
Dec 22, 2022
7.668
7.835
7.492
7.821
1,623,395
+0.10(+1.36%)
Dec 21, 2022
7.459
7.745
7.326
7.716
1,349,381
+0.27(+3.58%)
Dec 20, 2022
7.079
7.549
7.079
7.450
787,883
+0.33(+4.68%)
Dec 19, 2022
6.974
7.178
6.926
7.117
936,148
+0.11(+1.63%)
Dec 16, 2022
6.964
7.021
6.726
7.002
922,170
+0.01(+0.14%)
Dec 15, 2022
6.746
7.002
6.746
6.993
704,520
+0.15(+2.23%)
Dec 14, 2022
7.069
7.069
6.612
6.841
1,671,250
-0.41(-5.64%)
Dec 13, 2022
7.364
7.559
7.212
7.250
591,232
+0.02(+0.26%)
Dec 12, 2022
7.098
7.240
6.945
7.231
819,350
+0.10(+1.33%)
Dec 09, 2022
7.307
7.345
7.098
7.136
705,111
-0.21(-2.85%)
Dec 08, 2022
7.450
7.535
7.326
7.345
533,904
-0.10(-1.40%)
Dec 07, 2022
7.193
7.573
7.174
7.450
737,561
+0.28(+3.85%)
Dec 06, 2022
7.373
7.497
7.126
7.174
973,517
-0.27(-3.58%)
Dec 05, 2022
7.421
7.640
7.359
7.440
661,869
-0.02(-0.26%)
Dec 02, 2022
7.364
7.629
7.364
7.459
419,805
+0.06(+0.77%)
Dec 01, 2022
7.849
7.878
7.369
7.402
1,021,232
-0.46(-5.81%)
Nov 30, 2022
7.764
7.882
7.697
7.859
593,071
+0.10(+1.23%)
Nov 29, 2022
7.783
7.875
7.735
7.764
425,459
-0.02(-0.24%)
Nov 28, 2022
7.735
7.811
7.669
7.783
399,543
-0.04(-0.49%)
Nov 25, 2022
7.868
7.963
7.792
7.821
280,759
-0.01(-0.12%)
Nov 23, 2022
7.764
7.878
7.649
7.830
325,440
+0.05(+0.61%)
Nov 22, 2022
7.621
7.868
7.602
7.783
495,101
+0.17(+2.25%)
Nov 21, 2022
7.583
7.745
7.435
7.611
590,914
+0.01(+0.13%)
Nov 18, 2022
7.440
7.611
7.431
7.602
489,644
+0.21(+2.83%)
Nov 17, 2022
7.440
7.521
7.312
7.392
401,423
-0.13(-1.77%)
Nov 16, 2022
7.592
7.640
7.383
7.526
702,810
-0.11(-1.49%)
Nov 15, 2022
7.583
7.716
7.478
7.640
549,616
+0.20(+2.69%)
Nov 14, 2022
7.431
7.516
7.155
7.440
1,488,039
+0.06(+0.77%)
Nov 11, 2022
7.611
7.802
7.326
7.383
981,054
-0.18(-2.39%)
Nov 10, 2022
8.039
8.078
7.269
7.564
1,067,101
-0.52(-6.47%)
Nov 09, 2022
8.334
8.377
8.078
8.087
534,272
-0.31(-3.74%)
Nov 08, 2022
8.363
8.501
8.230
8.401
520,566
+0.06(+0.68%)
Nov 07, 2022
8.106
8.453
8.106
8.344
692,886
+0.26(+3.18%)
Nov 04, 2022
8.163
8.372
8.016
8.087
601,846
+0.09(+1.07%)
Nov 03, 2022
7.678
8.063
7.583
8.001
686,245
+0.22(+2.81%)
Nov 02, 2022
7.973
7.754
7.783
579,056
-0.39(-4.77%)
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.