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
UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2021
9.238
9.432
9.109
9.248
1,999,447
+0.00(+0.00%)
Jun 29, 2021
9.284
9.349
9.137
9.248
1,144,799
-0.04(-0.40%)
Jun 28, 2021
9.450
9.487
8.870
9.284
1,779,163
-0.14(-1.47%)
Jun 25, 2021
10.45
10.45
9.386
9.423
3,203,576
-1.05(-10.03%)
Jun 24, 2021
10.33
10.52
10.21
10.47
496,077
+0.16(+1.52%)
Jun 23, 2021
10.27
10.49
10.22
10.32
590,894
+0.11(+1.08%)
Jun 22, 2021
10.13
10.28
9.969
10.21
695,969
+0.02(+0.18%)
Jun 21, 2021
10.10
10.21
10.04
10.19
449,702
+0.17(+1.65%)
Jun 18, 2021
9.865
10.07
9.865
10.02
1,041,462
+0.01(+0.09%)
Jun 17, 2021
10.27
10.29
9.791
10.01
838,956
-0.33(-3.21%)
Jun 16, 2021
10.25
10.46
10.19
10.34
3,050,306
+0.07(+0.72%)
Jun 15, 2021
10.24
10.34
9.929
10.27
1,203,330
+0.04(+0.36%)
Jun 14, 2021
10.84
10.84
10.20
10.23
944,338
-0.58(-5.37%)
Jun 11, 2021
10.55
10.81
10.47
10.81
2,176,910
+0.29(+2.71%)
Jun 10, 2021
10.56
10.64
10.51
10.53
1,183,608
-0.06(-0.61%)
Jun 09, 2021
10.42
10.60
10.35
10.59
1,009,785
+0.10(+0.97%)
Jun 08, 2021
10.56
10.60
10.40
10.49
1,085,213
-0.09(-0.87%)
Jun 07, 2021
10.47
10.68
10.47
10.58
897,451
+0.09(+0.88%)
Jun 04, 2021
10.39
10.49
10.27
10.49
830,904
+0.20(+1.97%)
Jun 03, 2021
10.21
10.33
10.18
10.29
858,935
-0.04(-0.36%)
Jun 02, 2021
10.26
10.39
10.09
10.33
2,308,145
+0.11(+1.08%)
Jun 01, 2021
9.856
10.25
9.856
10.21
1,259,670
+0.42(+4.33%)
May 28, 2021
9.377
9.791
9.367
9.791
1,456,136
+0.39(+4.11%)
May 27, 2021
9.773
9.782
9.340
9.404
12,194,216
-0.34(-3.50%)
May 26, 2021
9.681
9.856
9.681
9.745
2,005,804
+0.09(+0.95%)
May 25, 2021
9.819
9.906
9.598
9.653
3,854,958
-0.17(-1.69%)
May 24, 2021
9.717
9.911
9.671
9.819
1,281,952
+0.18(+1.91%)
May 21, 2021
9.616
9.938
9.377
9.634
1,995,543
+0.02(+0.19%)
May 20, 2021
9.791
9.800
9.607
9.616
1,110,165
-0.15(-1.51%)
May 19, 2021
9.745
10.02
9.598
9.763
1,551,325
+0.01(+0.09%)
May 18, 2021
9.616
9.925
9.552
9.754
1,960,738
+0.19(+2.02%)
May 17, 2021
9.349
9.740
9.312
9.561
2,367,674
+0.28(+2.98%)
May 14, 2021
8.981
9.561
8.908
9.284
2,263,013
+0.46(+5.22%)
May 13, 2021
9.017
9.073
8.640
8.824
818,471
-0.23(-2.54%)
May 12, 2021
9.082
9.266
9.017
9.054
1,170,175
+0.03(+0.31%)
May 11, 2021
9.229
9.275
8.842
9.027
877,512
-0.16(-1.71%)
May 10, 2021
9.220
9.395
9.165
9.183
1,292,276
+0.08(+0.91%)
May 07, 2021
8.640
9.238
8.640
9.100
1,446,757
+0.44(+5.11%)
May 06, 2021
8.759
8.759
8.520
8.658
647,390
+0.06(+0.64%)
May 05, 2021
8.474
8.617
8.400
8.603
671,543
+0.14(+1.63%)
May 04, 2021
8.612
8.612
8.419
8.465
340,604
-0.15(-1.71%)
May 03, 2021
8.612
8.677
8.529
8.612
347,974
+0.04(+0.43%)
Apr 30, 2021
8.640
8.686
8.575
8.575
568,898
-0.09(-1.06%)
Apr 29, 2021
8.833
8.870
8.511
8.667
486,314
-0.13(-1.47%)
Apr 28, 2021
8.594
8.875
8.594
8.796
780,846
+0.24(+2.80%)
Apr 27, 2021
8.400
8.649
8.299
8.557
930,047
+0.17(+1.98%)
Apr 26, 2021
8.105
8.419
8.023
8.391
523,654
+0.29(+3.52%)
Apr 23, 2021
8.013
8.152
7.995
8.105
275,438
+0.08(+1.03%)
Apr 22, 2021
8.225
8.244
8.023
8.023
413,571
-0.20(-2.46%)
Apr 21, 2021
8.050
8.271
8.041
8.225
321,376
+0.23(+2.88%)
Apr 20, 2021
8.198
8.244
7.921
7.995
500,696
-0.27(-3.23%)
Apr 19, 2021
8.345
8.363
8.244
8.262
753,358
-0.06(-0.66%)
Apr 16, 2021
8.234
8.382
8.096
8.317
687,889
+0.10(+1.23%)
Apr 15, 2021
8.013
8.262
7.986
8.216
1,000,879
+0.23(+2.88%)
Apr 14, 2021
7.571
8.013
7.571
7.986
1,313,413
+0.48(+6.38%)
Apr 13, 2021
7.590
7.631
7.479
7.507
242,951
-0.09(-1.21%)
Apr 12, 2021
7.590
7.627
7.562
7.599
366,569
+0.04(+0.49%)
Apr 09, 2021
7.590
7.591
7.465
7.562
511,357
-0.05(-0.61%)
Apr 08, 2021
7.479
7.663
7.461
7.608
476,608
+0.16(+2.10%)
Apr 07, 2021
7.507
7.590
7.387
7.452
856,939
-0.07(-0.98%)
Apr 06, 2021
7.166
7.590
7.166
7.525
557,049
+0.39(+5.42%)
Apr 05, 2021
7.286
7.323
6.982
7.138
651,469
-0.09(-1.27%)
Apr 01, 2021
7.240
7.277
7.166
7.230
218,113
-0.01(-0.13%)
Mar 31, 2021
7.304
7.396
7.221
7.240
531,631
-0.04(-0.51%)
Mar 30, 2021
7.194
7.373
7.184
7.277
350,789
+0.10(+1.41%)
Mar 29, 2021
7.037
7.175
6.931
7.175
956,845
-0.11(-1.52%)
Mar 26, 2021
7.442
7.461
7.138
7.286
555,544
-0.07(-1.00%)
Mar 25, 2021
7.415
7.488
7.267
7.359
373,075
-0.12(-1.60%)
Mar 24, 2021
7.636
7.700
7.479
7.479
509,836
-0.15(-1.93%)
Mar 23, 2021
7.894
7.903
7.627
7.627
576,063
-0.28(-3.50%)
Mar 22, 2021
7.986
8.023
7.838
7.903
706,318
-0.06(-0.69%)
Mar 19, 2021
7.921
8.142
7.871
7.958
936,293
+0.01(+0.12%)
Mar 18, 2021
8.078
8.179
7.930
7.949
428,901
-0.16(-1.93%)
Mar 17, 2021
8.152
8.207
8.041
8.105
614,169
-0.01(-0.11%)
Mar 16, 2021
8.290
8.391
8.096
8.115
1,098,289
-0.14(-1.67%)
Mar 15, 2021
8.557
8.879
8.188
8.253
576,830
-0.05(-0.56%)
Mar 12, 2021
8.290
8.507
8.198
8.299
726,973
+0.01(+0.11%)
Mar 11, 2021
7.995
8.317
7.995
8.290
1,028,109
+0.29(+3.69%)
Mar 10, 2021
7.829
8.403
7.802
7.995
673,875
+0.26(+3.33%)
Mar 09, 2021
7.599
7.875
7.525
7.737
447,992
+0.13(+1.69%)
Mar 08, 2021
7.636
7.894
7.590
7.608
407,337
-0.02(-0.24%)
Mar 05, 2021
7.599
7.719
7.507
7.627
943,676
+0.08(+1.10%)
Mar 04, 2021
7.516
7.719
7.424
7.544
512,797
+0.00(+0.00%)
Mar 03, 2021
7.525
7.709
7.479
7.544
510,691
-0.02(-0.24%)
Mar 02, 2021
7.737
7.737
7.488
7.562
764,874
-0.12(-1.56%)
Mar 01, 2021
7.700
8.013
7.654
7.682
1,172,718
+0.08(+1.09%)
Feb 26, 2021
7.599
7.627
7.341
7.599
1,080,472
-0.03(-0.36%)
Feb 25, 2021
7.783
7.921
7.571
7.627
592,006
-0.13(-1.66%)
Feb 24, 2021
7.580
7.774
7.498
7.755
435,022
+0.18(+2.31%)
Feb 23, 2021
7.627
7.728
7.461
7.580
172,168
-0.10(-1.32%)
Feb 22, 2021
7.682
7.728
7.544
7.682
346,233
+0.00(+0.00%)
Feb 19, 2021
7.562
7.746
7.488
7.682
211,274
+0.12(+1.58%)
Feb 18, 2021
7.728
7.774
7.534
7.562
195,640
-0.17(-2.15%)
Feb 17, 2021
7.774
7.774
7.617
7.728
179,049
+0.01(+0.12%)
Feb 16, 2021
7.608
7.811
7.608
7.719
280,078
+0.17(+2.20%)
Feb 12, 2021
7.534
7.571
7.452
7.553
313,219
-0.06(-0.73%)
Feb 11, 2021
7.590
7.659
7.488
7.608
196,224
+0.02(+0.24%)
Feb 10, 2021
7.673
7.857
7.553
7.590
211,860
-0.05(-0.60%)
Feb 09, 2021
7.580
7.654
7.479
7.636
356,194
+0.09(+1.22%)
Feb 08, 2021
7.452
7.691
7.452
7.544
249,841
+0.11(+1.49%)
Feb 05, 2021
7.387
7.544
7.359
7.433
316,802
+0.09(+1.25%)
Feb 04, 2021
7.277
7.396
7.258
7.341
334,281
+0.05(+0.63%)
Feb 03, 2021
7.258
7.341
7.166
7.295
336,732
+0.06(+0.76%)
Feb 02, 2021
6.973
7.249
6.973
7.240
337,885
+0.30(+4.38%)
Feb 01, 2021
6.927
7.074
6.853
6.936
306,523
+0.06(+0.94%)
Jan 29, 2021
6.742
6.991
6.724
6.871
475,095
+0.11(+1.63%)
Jan 28, 2021
6.788
6.890
6.687
6.761
1,563,590
-0.06(-0.81%)
Jan 27, 2021
7.166
7.166
6.798
6.816
524,340
-0.37(-5.13%)
Jan 26, 2021
7.221
7.221
7.148
7.184
455,013
+0.00(+0.00%)
Jan 25, 2021
7.138
7.230
7.028
7.184
414,235
+0.05(+0.65%)
Jan 22, 2021
7.019
7.175
6.890
7.138
385,417
-0.01(-0.13%)
Jan 21, 2021
7.387
7.424
7.083
7.148
289,604
-0.26(-3.48%)
Jan 20, 2021
7.461
7.599
7.332
7.405
369,604
+0.00(+0.00%)
Jan 19, 2021
7.369
7.599
7.295
7.405
406,135
+0.06(+0.88%)
Jan 15, 2021
7.249
7.433
7.249
7.341
525,579
+0.09(+1.27%)
Jan 14, 2021
7.157
7.723
7.138
7.249
942,176
+0.11(+1.55%)
Jan 13, 2021
6.853
7.313
6.853
7.138
1,101,157
+0.29(+4.17%)
Jan 12, 2021
6.853
6.973
6.825
6.853
277,726
+0.08(+1.22%)
Jan 11, 2021
6.715
6.890
6.608
6.770
344,106
+0.06(+0.96%)
Jan 08, 2021
6.733
6.765
6.659
6.705
211,925
-0.06(-0.82%)
Jan 07, 2021
6.613
6.770
6.604
6.761
237,307
+0.15(+2.23%)
Jan 06, 2021
6.540
6.752
6.540
6.613
485,326
+0.10(+1.56%)
Jan 05, 2021
6.567
6.632
6.429
6.512
256,327
+0.04(+0.57%)
Jan 04, 2021
6.337
6.540
6.337
6.475
340,270
+0.21(+3.38%)
Dec 31, 2020
6.263
6.263
6.263
234,691
+0.19(+3.19%)
Dec 30, 2020
6.061
6.199
6.005
6.070
234,691
+0.06(+1.07%)
Dec 29, 2020
5.738
6.051
5.738
6.005
221,276
+0.23(+3.99%)
Dec 28, 2020
5.536
5.784
5.526
5.775
169,181
+0.25(+4.50%)
Dec 24, 2020
5.674
5.674
5.508
5.526
51,569
-0.15(-2.60%)
Dec 23, 2020
5.655
5.729
5.609
5.674
114,023
+0.01(+0.16%)
Dec 22, 2020
5.858
5.858
5.637
5.665
139,618
-0.20(-3.45%)
Dec 21, 2020
5.748
5.913
5.653
5.867
254,334
+0.05(+0.79%)
Dec 18, 2020
5.619
5.863
5.582
5.821
319,733
+0.19(+3.44%)
Dec 17, 2020
5.738
5.775
5.609
5.628
123,984
-0.06(-1.13%)
Dec 16, 2020
5.711
5.803
5.656
5.692
198,574
+0.00(+0.00%)
Dec 15, 2020
5.609
5.711
5.361
5.692
248,418
+0.06(+0.98%)
Dec 14, 2020
5.867
5.932
5.628
5.637
119,651
-0.24(-4.08%)
Dec 11, 2020
6.015
6.042
5.867
5.876
233,530
-0.17(-2.74%)
Dec 10, 2020
5.904
6.148
5.858
6.042
446,511
+0.13(+2.18%)
Dec 09, 2020
5.830
5.941
5.784
5.913
287,710
+0.06(+1.10%)
Dec 08, 2020
5.748
5.923
5.720
5.849
160,667
+0.08(+1.44%)
Dec 07, 2020
5.840
5.840
5.748
5.766
126,415
-0.06(-0.95%)
Dec 04, 2020
5.766
5.858
5.720
5.821
271,638
+0.07(+1.28%)
Dec 03, 2020
5.655
5.821
5.596
5.748
187,855
+0.09(+1.63%)
Dec 02, 2020
5.545
5.711
5.526
5.655
145,253
+0.09(+1.66%)
Dec 01, 2020
5.748
5.748
5.554
5.563
121,613
-0.13(-2.27%)
Nov 30, 2020
5.674
5.711
5.627
5.692
212,016
-0.04(-0.64%)
Nov 27, 2020
5.600
5.803
5.582
5.729
119,859
+0.07(+1.30%)
Nov 25, 2020
5.591
5.738
5.480
5.655
317,996
+0.06(+0.99%)
Nov 24, 2020
5.683
5.701
5.471
5.600
613,251
-0.04(-0.65%)
Nov 23, 2020
5.545
5.711
5.499
5.637
521,955
+0.08(+1.49%)
Nov 20, 2020
5.315
5.563
5.315
5.554
949,864
+0.26(+4.87%)
Nov 19, 2020
5.176
5.319
5.158
5.296
312,036
+0.14(+2.68%)
Nov 18, 2020
5.020
5.305
4.992
5.158
562,986
+0.14(+2.75%)
Nov 17, 2020
4.919
5.048
4.863
5.020
518,647
+0.05(+0.93%)
Nov 16, 2020
4.900
5.057
4.900
4.974
482,157
+0.16(+3.25%)
Nov 13, 2020
4.679
5.112
4.679
4.817
346,116
+0.22(+4.81%)
Nov 12, 2020
4.651
4.684
4.476
4.596
122,536
-0.06(-1.38%)
Nov 11, 2020
4.679
4.790
4.607
4.661
147,950
-0.02(-0.39%)
Nov 10, 2020
4.495
4.725
4.458
4.679
160,084
+0.22(+4.96%)
Nov 09, 2020
4.449
4.624
4.403
4.458
150,048
+0.11(+2.54%)
Nov 06, 2020
4.412
4.458
4.329
4.347
77,952
-0.11(-2.48%)
Nov 05, 2020
4.292
4.458
4.283
4.458
108,319
+0.22(+5.22%)
Nov 04, 2020
4.458
4.458
4.209
4.237
124,134
-0.24(-5.35%)
Nov 03, 2020
4.513
4.550
4.461
4.476
71,053
+0.01(+0.21%)
Nov 02, 2020
4.467
4.532
4.375
4.467
164,716
+0.01(+0.21%)
Oct 30, 2020
4.301
4.458
4.209
4.458
191,840
+0.16(+3.64%)
Oct 29, 2020
4.366
4.375
4.201
4.301
194,937
-0.07(-1.68%)
Oct 28, 2020
4.357
4.476
4.338
4.375
227,456
-0.05(-1.04%)
Oct 27, 2020
4.532
4.532
4.338
4.421
168,431
-0.13(-2.83%)
Oct 26, 2020
4.559
4.582
4.513
4.550
107,263
-0.04(-0.80%)
Oct 23, 2020
4.569
4.642
4.522
4.587
151,778
+0.02(+0.40%)
Oct 22, 2020
4.578
4.578
4.495
4.569
84,864
+0.00(+0.00%)
Oct 21, 2020
4.541
4.587
4.513
4.569
60,163
+0.03(+0.61%)
Oct 20, 2020
4.541
4.605
4.504
4.541
145,960
+0.02(+0.41%)
Oct 19, 2020
4.550
4.697
4.513
4.522
251,640
-0.06(-1.41%)
Oct 16, 2020
4.596
4.624
4.495
4.587
122,356
+0.00(+0.00%)
Oct 15, 2020
4.587
4.688
4.532
4.587
230,019
-0.02(-0.40%)
Oct 14, 2020
4.596
4.651
4.541
4.605
157,142
+0.05(+1.01%)
Oct 13, 2020
4.522
4.578
4.430
4.559
113,414
+0.00(+0.00%)
Oct 12, 2020
4.513
4.587
4.467
4.559
184,987
+0.04(+0.81%)
Oct 09, 2020
4.513
4.541
4.430
4.522
111,391
+0.04(+0.82%)
Oct 08, 2020
4.412
4.550
4.375
4.486
327,690
+0.11(+2.53%)
Oct 07, 2020
4.412
4.449
4.338
4.375
215,862
+0.00(+0.00%)
Oct 06, 2020
4.375
4.421
4.301
4.375
292,818
+0.02(+0.42%)
Oct 05, 2020
4.394
4.467
4.320
4.357
387,087
-0.04(-0.84%)
Oct 02, 2020
4.338
4.412
4.320
4.394
171,103
-0.02(-0.42%)
Oct 01, 2020
4.357
4.453
4.301
4.412
265,329
+0.11(+2.57%)
Sep 30, 2020
4.209
4.320
4.209
4.301
160,691
+0.09(+2.19%)
Sep 29, 2020
4.246
4.311
4.191
4.209
470,763
-0.08(-1.93%)
Sep 28, 2020
4.255
4.360
4.255
4.292
186,401
+0.04(+0.87%)
Sep 25, 2020
4.311
4.315
4.246
4.255
190,971
-0.08(-1.91%)
Sep 24, 2020
4.329
4.412
4.232
4.338
198,725
+0.01(+0.21%)
Sep 23, 2020
4.384
4.421
4.292
4.329
358,914
-0.06(-1.47%)
Sep 22, 2020
4.375
4.430
4.329
4.394
192,865
+0.02(+0.42%)
Sep 21, 2020
4.467
4.476
4.338
4.375
358,744
-0.17(-3.65%)
Sep 18, 2020
4.615
4.647
4.440
4.541
539,584
-0.07(-1.60%)
Sep 17, 2020
4.587
4.651
4.550
4.615
119,493
+0.01(+0.20%)
Sep 16, 2020
4.707
4.707
4.559
4.605
171,965
-0.05(-0.99%)
Sep 15, 2020
4.688
4.725
4.569
4.651
178,069
-0.05(-0.98%)
Sep 14, 2020
4.753
4.753
4.651
4.697
151,860
-0.01(-0.20%)
Sep 11, 2020
4.780
4.780
4.642
4.707
200,200
-0.04(-0.78%)
Sep 10, 2020
4.734
4.863
4.651
4.744
494,623
+0.00(+0.00%)
Sep 09, 2020
4.688
4.872
4.670
4.744
443,855
+0.07(+1.58%)
Sep 08, 2020
4.670
4.744
4.578
4.670
185,836
-0.07(-1.55%)
Sep 04, 2020
4.799
5.020
4.670
4.744
238,741
+0.00(+0.00%)
Sep 03, 2020
4.624
4.845
4.624
4.744
204,180
+0.06(+1.38%)
Sep 02, 2020
4.836
4.836
4.633
4.679
247,927
-0.08(-1.74%)
Sep 01, 2020
4.697
4.790
4.624
4.762
197,485
+0.10(+2.17%)
Aug 31, 2020
4.928
4.928
4.661
4.661
413,178
-0.28(-5.60%)
Aug 28, 2020
4.762
4.955
4.707
4.937
248,078
+0.19(+4.08%)
Aug 27, 2020
4.670
4.836
4.605
4.744
215,076
+0.08(+1.78%)
Aug 26, 2020
4.670
4.854
4.651
4.661
260,402
-0.03(-0.59%)
Aug 25, 2020
4.642
4.707
4.555
4.688
266,809
+0.08(+1.80%)
Aug 24, 2020
4.661
4.665
4.550
4.605
267,005
-0.05(-0.99%)
Aug 21, 2020
4.550
4.697
4.550
4.651
380,857
+0.08(+1.81%)
Aug 20, 2020
4.513
4.633
4.495
4.569
238,367
+0.01(+0.20%)
Aug 19, 2020
4.550
4.661
4.522
4.559
219,062
+0.01(+0.20%)
Aug 18, 2020
4.467
4.587
4.449
4.550
185,417
+0.09(+2.07%)
Aug 17, 2020
4.633
4.633
4.384
4.458
278,000
-0.21(-4.54%)
Aug 14, 2020
4.780
4.826
4.504
4.670
428,519
-0.01(-0.20%)
Aug 13, 2020
4.522
4.688
4.430
4.679
734,903
+0.18(+3.89%)
Aug 12, 2020
4.320
4.541
4.292
4.504
370,276
+0.21(+4.94%)
Aug 11, 2020
4.338
4.449
4.255
4.292
323,373
+0.16(+3.79%)
Aug 10, 2020
4.154
4.329
4.108
4.136
270,878
+0.06(+1.35%)
Aug 07, 2020
4.099
4.126
3.979
4.080
74,152
-0.03(-0.67%)
Aug 06, 2020
3.942
4.136
3.942
4.108
209,706
+0.15(+3.72%)
Aug 05, 2020
3.970
4.099
3.942
3.961
838,568
+0.02(+0.47%)
Aug 04, 2020
3.970
4.255
3.924
3.942
543,863
-0.04(-0.93%)
Aug 03, 2020
3.841
3.997
3.786
3.979
239,685
+0.13(+3.35%)
Jul 31, 2020
3.896
3.915
3.767
3.850
201,068
-0.06(-1.65%)
Jul 30, 2020
4.007
4.007
3.878
3.915
201,014
-0.14(-3.41%)
Jul 29, 2020
4.145
4.154
4.053
4.053
126,430
-0.10(-2.44%)
Jul 28, 2020
4.136
4.191
4.071
4.154
148,926
+0.00(+0.00%)
Jul 27, 2020
4.136
4.182
4.034
4.154
120,270
+0.02(+0.45%)
Jul 24, 2020
4.403
4.403
4.136
4.136
109,219
-0.28(-6.26%)
Jul 23, 2020
4.311
4.440
4.283
4.412
281,457
+0.14(+3.23%)
Jul 22, 2020
4.126
4.311
4.126
4.274
231,152
+0.16(+3.80%)
Jul 21, 2020
3.924
4.136
3.924
4.117
393,768
+0.23(+5.92%)
Jul 20, 2020
3.878
3.915
3.832
3.887
1,400,125
-0.01(-0.24%)
Jul 17, 2020
3.951
3.979
3.869
3.896
177,943
-0.06(-1.40%)
Jul 16, 2020
4.025
4.025
3.896
3.951
225,041
-0.07(-1.83%)
Jul 15, 2020
3.988
4.108
3.988
4.025
195,726
+0.06(+1.63%)
Jul 14, 2020
3.979
4.044
3.915
3.961
105,641
-0.02(-0.46%)
Jul 13, 2020
3.988
4.126
3.859
3.979
233,114
+0.06(+1.41%)
Jul 10, 2020
3.832
3.933
3.804
3.924
150,258
+0.09(+2.40%)
Jul 09, 2020
3.997
4.044
3.832
3.832
190,308
-0.17(-4.15%)
Jul 08, 2020
3.979
4.034
3.905
3.997
366,599
+0.00(+0.00%)
Jul 07, 2020
4.108
4.108
3.988
3.997
121,802
-0.11(-2.69%)
Jul 06, 2020
4.136
4.228
4.090
4.108
330,534
+0.03(+0.68%)
Jul 02, 2020
4.062
4.117
4.034
4.080
198,137
+0.08(+2.07%)
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.