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 )

10.32 -0.56 (-5.15%)
Official Closing Price Updated: 4:10 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 8.740 8.862 8.610 8.610 632,087 -0.13(-1.50%)
Aug 30, 2022 9.394 9.394 8.624 8.740 2,191,082 -0.63(-6.77%)
Aug 29, 2022 8.825 9.422 8.773 9.375 923,873 +0.49(+5.57%)
Aug 26, 2022 8.862 8.913 8.750 8.881 571,865 -0.01(-0.11%)
Aug 25, 2022 8.815 8.932 8.768 8.890 507,284 +0.20(+2.26%)
Aug 24, 2022 8.759 8.768 8.591 8.694 525,474 -0.12(-1.38%)
Aug 23, 2022 8.516 8.825 8.516 8.815 598,049 +0.35(+4.19%)
Aug 22, 2022 8.264 8.470 8.227 8.460 384,290 +0.09(+1.12%)
Aug 19, 2022 8.479 8.488 8.320 8.367 394,625 -0.20(-2.29%)
Aug 18, 2022 8.488 8.583 8.414 8.563 318,621 +0.10(+1.21%)
Aug 17, 2022 8.731 8.829 8.442 8.460 656,580 -0.26(-3.00%)
Aug 16, 2022 8.778 8.778 8.661 8.722 462,927 -0.06(-0.64%)
Aug 15, 2022 8.656 8.851 8.470 8.778 629,663 -0.13(-1.47%)
Aug 12, 2022 8.358 9.002 8.218 8.909 1,081,197 +0.60(+7.19%)
Aug 11, 2022 8.330 8.404 8.204 8.311 573,219 +0.12(+1.48%)
Aug 10, 2022 8.152 8.269 8.120 8.190 373,476 +0.16(+1.98%)
Aug 09, 2022 8.077 8.161 7.970 8.031 441,554 -0.04(-0.46%)
Aug 08, 2022 7.900 8.096 7.900 8.068 693,212 +0.24(+3.10%)
Aug 05, 2022 7.592 7.849 7.592 7.825 463,124 +0.21(+2.82%)
Aug 04, 2022 7.592 7.685 7.578 7.611 456,267 -0.04(-0.49%)
Aug 03, 2022 7.629 7.755 7.527 7.648 468,623 +0.08(+1.11%)
Aug 02, 2022 7.592 7.662 7.508 7.564 297,997 -0.01(-0.12%)
Aug 01, 2022 7.611 7.620 7.499 7.573 336,013 -0.08(-1.10%)
Jul 29, 2022 7.620 7.709 7.527 7.657 517,682 +0.09(+1.23%)
Jul 28, 2022 7.368 7.583 7.237 7.564 895,893 +0.26(+3.58%)
Jul 27, 2022 7.069 7.316 7.013 7.302 383,305 +0.23(+3.30%)
Jul 26, 2022 7.274 7.358 7.055 7.069 403,089 -0.21(-2.95%)
Jul 25, 2022 7.097 7.312 7.088 7.284 494,692 +0.26(+3.72%)
Jul 22, 2022 7.060 7.125 6.985 7.022 809,907 -0.01(-0.13%)
Jul 21, 2022 7.069 7.106 6.924 7.032 988,719 -0.10(-1.44%)
Jul 20, 2022 7.050 7.190 7.050 7.134 1,018,996 +0.06(+0.79%)
Jul 19, 2022 6.938 7.097 6.936 7.078 820,827 +0.17(+2.43%)
Jul 18, 2022 6.864 7.144 6.864 6.910 712,924 +0.16(+2.35%)
Jul 15, 2022 6.705 6.789 6.555 6.751 2,096,371 +0.13(+1.97%)
Jul 14, 2022 6.751 6.854 6.499 6.621 873,917 -0.35(-4.96%)
Jul 13, 2022 6.957 7.069 6.901 6.966 512,188 -0.04(-0.53%)
Jul 12, 2022 7.013 7.078 6.793 7.004 914,796 -0.07(-1.06%)
Jul 11, 2022 7.377 7.433 7.069 7.078 564,463 -0.34(-4.53%)
Jul 08, 2022 7.461 7.592 7.386 7.414 795,852 -0.02(-0.25%)
Jul 07, 2022 7.424 7.657 7.386 7.433 1,068,960 +0.07(+0.89%)
Jul 06, 2022 7.629 7.657 7.251 7.368 853,701 -0.22(-2.95%)
Jul 05, 2022 7.648 7.667 7.372 7.592 847,923 -0.19(-2.40%)
Jul 01, 2022 7.900 7.928 7.545 7.779 1,022,129 -0.12(-1.54%)
Jun 30, 2022 7.909 8.026 7.788 7.900 614,292 -0.15(-1.86%)
Jun 29, 2022 8.105 8.311 7.937 8.049 887,953 -0.06(-0.69%)
Jun 28, 2022 8.143 8.400 8.059 8.105 965,614 -0.05(-0.57%)
Jun 27, 2022 8.134 8.292 8.058 8.152 1,514,177 +0.07(+0.92%)
Jun 24, 2022 7.872 8.134 7.723 8.077 1,293,420 +0.31(+3.97%)
Jun 23, 2022 8.208 8.208 7.676 7.769 1,241,914 -0.40(-4.91%)
Jun 22, 2022 8.208 8.274 8.045 8.171 878,927 -0.24(-2.89%)
Jun 21, 2022 8.507 8.652 8.414 8.414 636,386 -0.02(-0.22%)
Jun 17, 2022 8.507 8.675 8.255 8.432 1,301,593 -0.07(-0.88%)
Jun 16, 2022 8.787 8.843 8.488 8.507 1,012,042 -0.49(-5.50%)
Jun 15, 2022 8.965 9.105 8.853 9.002 563,282 +0.13(+1.47%)
Jun 14, 2022 9.030 9.077 8.768 8.871 701,564 -0.03(-0.31%)
Jun 13, 2022 9.282 9.347 8.815 8.899 1,803,064 -0.63(-6.66%)
Jun 10, 2022 9.534 9.712 9.455 9.534 1,177,891 -0.23(-2.39%)
Jun 09, 2022 9.870 9.936 9.693 9.768 943,656 -0.14(-1.41%)
Jun 08, 2022 9.973 10.08 9.730 9.908 891,210 -0.19(-1.85%)
Jun 07, 2022 9.861 10.13 9.800 10.09 877,683 +0.11(+1.12%)
Jun 06, 2022 10.21 10.25 9.842 9.982 727,805 -0.21(-2.02%)
Jun 03, 2022 10.53 10.70 10.13 10.19 960,931 -0.12(-1.18%)
Jun 02, 2022 10.02 10.51 9.870 10.31 1,163,299 +0.35(+3.56%)
Jun 01, 2022 10.46 10.49 9.716 9.954 2,653,134 -0.42(-4.05%)
May 31, 2022 10.64 10.74 10.31 10.37 1,388,647 -0.13(-1.24%)
May 27, 2022 10.52 10.73 10.46 10.51 1,032,132 +0.00(+0.00%)
May 26, 2022 10.26 10.57 10.09 10.51 1,047,296 +0.44(+4.36%)
May 25, 2022 10.04 10.12 9.908 10.07 622,970 +0.06(+0.56%)
May 24, 2022 9.852 10.04 9.786 10.01 1,044,827 +0.06(+0.56%)
May 23, 2022 9.618 10.06 9.502 9.954 628,871 +0.49(+5.23%)
May 20, 2022 9.665 9.712 9.310 9.460 810,753 -0.09(-0.98%)
May 19, 2022 9.590 9.693 9.394 9.553 598,140 -0.08(-0.87%)
May 18, 2022 10.21 10.21 9.553 9.637 587,208 -0.59(-5.75%)
May 17, 2022 9.758 10.23 9.693 10.23 956,345 +0.64(+6.62%)
May 16, 2022 9.562 9.908 9.488 9.590 1,310,754 +0.02(+0.20%)
May 13, 2022 9.656 9.842 9.394 9.572 1,312,044 +0.12(+1.28%)
May 12, 2022 9.161 9.544 8.955 9.450 1,226,254 +0.21(+2.22%)
May 11, 2022 9.291 9.656 9.152 9.245 1,006,489 -0.06(-0.60%)
May 10, 2022 9.310 9.544 9.179 9.301 995,779 +0.07(+0.71%)
May 09, 2022 10.09 10.13 9.235 9.235 2,000,261 -0.97(-9.52%)
May 06, 2022 10.44 10.46 10.16 10.21 2,099,238 -0.28(-2.67%)
May 05, 2022 10.75 10.91 10.39 10.49 824,030 -0.23(-2.18%)
May 04, 2022 10.93 11.12 10.43 10.72 985,268 -0.19(-1.71%)
May 03, 2022 10.74 10.92 10.63 10.91 984,686 +0.26(+2.46%)
May 02, 2022 10.46 10.65 10.38 10.65 901,453 +0.14(+1.33%)
Apr 29, 2022 10.62 10.88 10.49 10.51 841,687 -0.11(-0.99%)
Apr 28, 2022 11.19 11.27 10.56 10.61 1,274,118 -0.43(-3.92%)
Apr 27, 2022 10.68 11.21 10.58 11.04 3,170,614 +0.50(+4.72%)
Apr 26, 2022 10.82 10.90 10.47 10.55 1,618,355 -0.17(-1.55%)
Apr 25, 2022 10.63 10.78 10.33 10.71 2,089,289 -0.16(-1.44%)
Apr 22, 2022 11.26 11.48 10.79 10.87 2,254,696 -0.41(-3.59%)
Apr 21, 2022 11.92 12.01 11.15 11.27 2,475,279 -0.57(-4.82%)
Apr 20, 2022 11.49 11.95 11.26 11.85 2,315,935 +0.40(+3.46%)
Apr 19, 2022 11.99 12.09 11.35 11.45 2,586,312 -0.66(-5.48%)
Apr 18, 2022 12.07 12.48 12.07 12.11 2,840,084 +0.09(+0.77%)
Apr 14, 2022 11.97 12.14 11.87 12.02 2,386,061 +0.09(+0.77%)
Apr 13, 2022 11.45 11.96 11.45 11.93 2,450,627 +0.53(+4.69%)
Apr 12, 2022 11.30 11.63 11.24 11.39 2,253,909 +0.23(+2.06%)
Apr 11, 2022 11.29 11.45 11.10 11.16 1,956,444 -0.24(-2.10%)
Apr 08, 2022 10.92 11.51 10.92 11.40 2,298,666 +0.53(+4.83%)
Apr 07, 2022 10.45 10.95 10.40 10.88 2,025,380 +0.41(+3.87%)
Apr 06, 2022 10.38 10.73 10.18 10.47 2,122,043 -0.09(-0.87%)
Apr 05, 2022 10.88 10.91 10.55 10.56 2,145,530 -0.28(-2.55%)
Apr 04, 2022 11.40 11.45 10.71 10.84 2,530,334 -0.52(-4.62%)
Apr 01, 2022 11.30 11.62 11.04 11.37 2,611,943 +0.24(+2.15%)
Mar 31, 2022 10.96 11.26 10.96 11.13 2,270,842 +0.17(+1.51%)
Mar 30, 2022 10.78 11.16 10.75 10.96 1,252,792 +0.28(+2.59%)
Mar 29, 2022 10.66 10.79 10.26 10.68 3,804,455 -0.33(-3.01%)
Mar 28, 2022 11.38 11.42 10.66 11.02 2,494,500 -0.29(-2.61%)
Mar 25, 2022 11.61 11.67 11.06 11.31 2,572,070 -0.17(-1.52%)
Mar 24, 2022 11.05 11.67 11.01 11.49 3,032,947 +0.45(+4.09%)
Mar 23, 2022 10.85 11.04 10.73 11.03 1,869,341 +0.21(+1.96%)
Mar 22, 2022 11.03 11.23 10.80 10.82 2,040,353 -0.18(-1.59%)
Mar 21, 2022 10.57 11.03 10.52 11.00 1,602,089 +0.48(+4.55%)
Mar 18, 2022 10.47 10.63 10.36 10.52 1,423,871 -0.04(-0.35%)
Mar 17, 2022 10.27 10.58 10.23 10.56 1,458,443 +0.27(+2.60%)
Mar 16, 2022 10.21 10.41 9.828 10.29 2,766,457 +0.11(+1.09%)
Mar 15, 2022 10.10 10.52 9.496 10.18 1,488,836 +0.12(+1.19%)
Mar 14, 2022 11.28 11.39 9.971 10.06 3,467,417 -1.16(-10.34%)
Mar 11, 2022 10.86 11.41 10.55 11.22 4,189,071 +0.55(+5.18%)
Mar 10, 2022 9.846 10.81 9.846 10.67 4,769,598 +0.76(+7.72%)
Mar 09, 2022 9.681 9.934 9.570 9.902 1,124,391 +0.27(+2.77%)
Mar 08, 2022 9.671 9.814 9.404 9.634 2,191,151 -0.12(-1.23%)
Mar 07, 2022 9.948 10.53 9.681 9.754 2,709,426 +0.08(+0.86%)
Mar 04, 2022 10.02 10.02 9.552 9.671 1,858,276 -0.20(-2.05%)
Mar 03, 2022 9.211 9.883 9.174 9.874 1,713,497 +0.65(+7.09%)
Mar 02, 2022 9.386 9.713 9.165 9.220 1,488,769 -0.17(-1.77%)
Mar 01, 2022 8.815 9.395 8.750 9.386 1,863,239 +0.58(+6.59%)
Feb 28, 2022 8.566 8.806 8.446 8.806 1,305,589 +0.26(+3.02%)
Feb 25, 2022 8.419 8.658 8.437 8.548 1,989,849 +0.13(+1.53%)
Feb 24, 2022 7.553 8.419 7.534 8.419 2,087,501 +0.75(+9.72%)
Feb 23, 2022 7.802 7.866 7.599 7.673 924,495 -0.04(-0.48%)
Feb 22, 2022 7.663 7.774 7.452 7.709 719,718 +0.01(+0.12%)
Feb 18, 2022 7.700 0 +0.07(+0.97%)
Feb 17, 2022 7.838 7.857 7.599 7.627 482,585 -0.26(-3.27%)
Feb 16, 2022 7.608 7.903 7.599 7.884 477,136 +0.23(+3.01%)
Feb 15, 2022 7.507 7.686 7.507 7.654 484,880 +0.19(+2.59%)
Feb 14, 2022 7.507 7.562 7.369 7.461 549,204 -0.02(-0.25%)
Feb 11, 2022 7.544 7.663 7.442 7.479 356,145 -0.04(-0.49%)
Feb 10, 2022 7.405 7.645 7.369 7.516 1,362,248 -0.05(-0.61%)
Feb 09, 2022 7.544 7.636 7.470 7.562 684,026 +0.16(+2.11%)
Feb 08, 2022 7.415 7.479 7.258 7.405 1,067,131 -0.03(-0.37%)
Feb 07, 2022 7.313 7.461 7.240 7.433 1,348,486 +0.15(+2.02%)
Feb 04, 2022 7.240 7.304 7.108 7.286 491,623 +0.06(+0.89%)
Feb 03, 2022 7.277 7.198 7.221 860,571 -0.21(-2.85%)
Feb 02, 2022 7.553 7.668 7.341 7.433 457,598 -0.14(-1.82%)
Feb 01, 2022 7.461 7.682 7.438 7.571 563,726 +0.11(+1.48%)
Jan 31, 2022 7.249 7.470 7.461 552,101 +0.19(+2.66%)
Jan 28, 2022 7.102 7.359 7.037 7.267 1,358,033 +0.16(+2.20%)
Jan 27, 2022 7.074 7.240 6.949 7.111 1,095,561 +0.11(+1.58%)
Jan 26, 2022 7.046 7.125 6.890 7.000 782,199 +0.05(+0.66%)
Jan 25, 2022 6.705 6.973 6.632 6.954 787,588 +0.07(+1.07%)
Jan 24, 2022 6.586 6.899 6.484 6.880 1,003,385 +0.18(+2.61%)
Jan 21, 2022 6.742 6.876 6.586 6.705 1,618,558 -0.15(-2.15%)
Jan 20, 2022 6.752 7.028 6.724 6.853 2,277,007 +0.16(+2.34%)
Jan 19, 2022 6.724 6.862 6.678 6.696 646,090 -0.02(-0.27%)
Jan 18, 2022 6.862 6.890 6.715 6.715 532,111 -0.22(-3.19%)
Jan 14, 2022 6.936 0 -0.01(-0.13%)
Jan 13, 2022 7.129 7.203 6.945 6.945 777,521 -0.13(-1.82%)
Jan 12, 2022 7.138 7.211 6.945 7.074 1,672,648 +0.01(+0.13%)
Jan 11, 2022 6.927 7.074 6.917 7.065 1,121,419 +0.17(+2.40%)
Jan 10, 2022 6.908 7.009 6.728 6.899 1,036,857 -0.01(-0.13%)
Jan 07, 2022 6.890 7.004 6.857 6.908 1,890,821 +0.04(+0.54%)
Jan 06, 2022 6.834 6.945 6.784 6.871 831,505 +0.01(+0.13%)
Jan 05, 2022 7.129 7.194 6.862 6.862 749,138 -0.22(-3.12%)
Jan 04, 2022 7.175 7.359 7.055 7.083 691,022 -0.03(-0.39%)
Jan 03, 2022 7.148 7.401 7.038 7.111 1,224,072 +0.04(+0.52%)
Dec 31, 2021 6.982 7.134 6.917 7.074 564,690 +0.10(+1.45%)
Dec 30, 2021 6.844 7.055 6.834 6.973 748,364 +0.11(+1.61%)
Dec 29, 2021 7.037 7.065 6.844 6.862 589,276 -0.17(-2.36%)
Dec 28, 2021 6.899 7.083 6.890 7.028 716,136 +0.08(+1.19%)
Dec 27, 2021 6.659 6.954 6.613 6.945 707,434 +0.27(+4.00%)
Dec 23, 2021 6.586 6.728 6.586 6.678 624,185 +0.07(+1.12%)
Dec 22, 2021 6.567 6.678 6.558 6.604 821,769 +0.03(+0.42%)
Dec 21, 2021 6.328 6.655 6.328 6.577 1,081,621 +0.28(+4.39%)
Dec 20, 2021 6.420 6.448 6.245 6.300 2,199,465 -0.27(-4.07%)
Dec 17, 2021 6.530 6.682 6.429 6.567 1,277,853 -0.04(-0.56%)
Dec 16, 2021 6.825 6.853 6.595 6.604 1,033,305 -0.14(-2.05%)
Dec 15, 2021 6.623 6.770 6.476 6.742 1,503,192 +0.14(+2.09%)
Dec 14, 2021 6.761 6.839 6.595 6.604 1,313,233 -0.19(-2.85%)
Dec 13, 2021 6.991 7.028 6.798 6.798 724,912 -0.27(-3.78%)
Dec 10, 2021 7.203 7.240 7.019 7.065 763,881 -0.06(-0.78%)
Dec 09, 2021 7.369 7.465 7.120 7.120 682,963 -0.28(-3.74%)
Dec 08, 2021 7.534 7.608 7.387 7.396 764,984 -0.15(-1.95%)
Dec 07, 2021 7.396 7.590 7.359 7.544 1,182,417 +0.23(+3.15%)
Dec 06, 2021 7.230 7.387 7.148 7.313 1,041,494 +0.11(+1.53%)
Dec 03, 2021 7.433 7.562 7.152 7.203 1,335,369 -0.18(-2.49%)
Dec 02, 2021 7.129 7.415 7.124 7.387 1,145,570 +0.33(+4.70%)
Dec 01, 2021 7.433 7.755 7.037 7.055 2,589,782 -0.14(-1.92%)
Nov 30, 2021 7.092 7.341 6.862 7.194 16,230,109 +0.04(+0.51%)
Nov 29, 2021 7.221 7.244 6.908 7.157 2,725,156 +0.11(+1.57%)
Nov 26, 2021 7.369 7.449 6.991 7.046 1,712,836 -0.52(-6.82%)
Nov 24, 2021 7.470 7.673 7.359 7.562 2,491,295 +0.04(+0.49%)
Nov 23, 2021 7.755 7.774 7.456 7.525 1,740,809 -0.15(-1.92%)
Nov 22, 2021 8.013 8.041 7.673 7.673 2,752,263 -0.37(-4.58%)
Nov 19, 2021 8.437 8.437 8.041 8.041 1,065,522 -0.40(-4.69%)
Nov 18, 2021 8.612 8.677 8.437 8.437 953,542 -0.17(-1.93%)
Nov 17, 2021 8.990 9.063 8.538 8.603 1,108,153 -0.39(-4.30%)
Nov 16, 2021 9.395 9.395 8.981 8.990 1,512,307 -0.41(-4.41%)
Nov 15, 2021 9.487 9.496 9.211 9.404 1,206,580 -0.04(-0.39%)
Nov 12, 2021 9.027 9.478 8.999 9.441 2,337,966 +0.32(+3.54%)
Nov 11, 2021 8.847 9.598 8.847 9.119 2,857,548 +0.41(+4.65%)
Nov 10, 2021 8.594 8.713 1,027,454 +0.06(+0.64%)
Nov 09, 2021 8.373 8.695 8.309 8.658 802,219 +0.24(+2.84%)
Nov 08, 2021 8.446 8.502 8.354 8.419 710,367 +0.00(+0.00%)
Nov 05, 2021 8.354 8.465 8.234 8.419 714,339 +0.23(+2.81%)
Nov 04, 2021 8.198 8.198 8.023 8.188 546,295 +0.06(+0.68%)
Nov 03, 2021 7.940 8.225 7.848 8.133 510,087 +0.17(+2.08%)
Nov 02, 2021 8.087 8.110 7.838 7.967 829,525 -0.16(-1.93%)
Nov 01, 2021 8.069 8.308 8.041 8.124 718,786 +0.06(+0.68%)
Oct 29, 2021 8.216 8.216 7.990 8.069 912,843 -0.15(-1.79%)
Oct 28, 2021 8.299 8.317 7.903 8.216 1,246,700 -0.17(-2.09%)
Oct 27, 2021 8.677 8.916 8.331 8.391 881,793 -0.28(-3.19%)
Oct 26, 2021 8.483 8.704 8.667 1,463,061 +0.27(+3.18%)
Oct 25, 2021 8.409 8.432 8.280 8.400 983,263 +0.04(+0.44%)
Oct 22, 2021 8.419 8.479 8.262 8.363 933,061 -0.15(-1.73%)
Oct 21, 2021 8.824 8.999 8.451 8.511 679,532 -0.34(-3.85%)
Oct 20, 2021 8.713 8.916 8.677 8.852 1,076,038 +0.10(+1.16%)
Oct 19, 2021 8.888 8.971 8.672 8.750 774,951 -0.13(-1.45%)
Oct 18, 2021 9.054 9.367 8.796 8.879 1,942,629 +0.65(+7.95%)
Oct 15, 2021 8.059 8.271 7.972 8.225 894,699 +0.30(+3.84%)
Oct 14, 2021 8.023 8.066 7.875 7.921 671,863 -0.03(-0.35%)
Oct 13, 2021 8.244 8.299 7.949 7.949 554,178 -0.23(-2.82%)
Oct 12, 2021 8.188 8.290 8.119 8.179 621,885 +0.02(+0.23%)
Oct 11, 2021 8.096 8.345 8.087 8.161 381,043 +0.07(+0.91%)
Oct 08, 2021 8.244 8.290 8.032 8.087 610,280 -0.06(-0.68%)
Oct 07, 2021 8.004 8.165 7.977 8.142 462,973 +0.14(+1.73%)
Oct 06, 2021 8.013 8.087 7.792 8.004 669,655 -0.13(-1.59%)
Oct 05, 2021 8.087 8.175 7.843 8.133 1,033,017 +0.12(+1.49%)
Oct 04, 2021 8.280 8.317 7.995 8.013 752,000 -0.21(-2.58%)
Oct 01, 2021 8.271 8.285 8.087 8.225 758,353 -0.09(-1.11%)
Sep 30, 2021 8.170 8.363 8.142 8.317 629,935 +0.18(+2.15%)
Sep 29, 2021 8.336 8.373 8.115 8.142 620,263 -0.18(-2.21%)
Sep 28, 2021 8.474 8.621 8.299 8.327 833,453 -0.13(-1.53%)
Sep 27, 2021 8.492 8.630 8.428 8.456 527,737 -0.01(-0.11%)
Sep 24, 2021 8.511 8.750 8.456 8.465 625,925 -0.10(-1.18%)
Sep 23, 2021 8.465 8.713 8.428 8.566 667,025 +0.14(+1.64%)
Sep 22, 2021 8.557 8.594 8.400 8.428 637,257 -0.01(-0.11%)
Sep 21, 2021 8.345 8.465 8.046 8.437 1,737,225 +0.12(+1.44%)
Sep 20, 2021 9.165 9.165 8.161 8.317 1,413,597 -1.09(-11.56%)
Sep 17, 2021 9.561 9.653 9.331 9.404 1,538,643 -0.19(-2.02%)
Sep 16, 2021 9.303 9.671 9.248 9.598 1,112,569 +0.34(+3.68%)
Sep 15, 2021 8.842 9.257 8.721 9.257 1,588,497 +0.32(+3.61%)
Sep 14, 2021 8.750 9.045 8.617 8.934 1,166,628 +0.18(+2.11%)
Sep 13, 2021 8.557 8.879 8.520 8.750 1,218,109 +0.26(+3.04%)
Sep 10, 2021 8.520 8.842 8.492 8.492 1,221,718 +0.07(+0.88%)
Sep 09, 2021 8.446 8.550 8.239 8.419 946,293 -0.07(-0.87%)
Sep 08, 2021 8.603 8.695 8.327 8.492 820,069 -0.15(-1.71%)
Sep 07, 2021 8.456 8.667 8.391 8.640 851,994 +0.21(+2.51%)
Sep 03, 2021 8.502 8.594 8.354 8.428 499,867 -0.03(-0.33%)
Sep 02, 2021 8.603 8.658 8.432 8.456 601,310 -0.13(-1.50%)
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.