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 (%)
Jun 29, 2012
8.575
8.597
8.308
8.446
120,213
+0.06(+0.77%)
Jun 28, 2012
8.382
8.437
8.271
8.382
103,164
+0.03(+0.33%)
Jun 27, 2012
8.640
8.667
8.336
8.354
167,448
-0.30(-3.51%)
Jun 26, 2012
8.806
8.806
8.621
8.658
101,187
-0.11(-1.26%)
Jun 25, 2012
8.732
8.796
8.713
8.769
110,700
+0.01(+0.11%)
Jun 22, 2012
8.787
8.833
8.723
8.759
87,364
-0.05(-0.52%)
Jun 21, 2012
9.119
9.119
8.750
8.806
82,484
-0.31(-3.43%)
Jun 20, 2012
9.082
9.174
9.036
9.119
119,943
+0.04(+0.41%)
Jun 19, 2012
9.036
9.082
8.916
9.082
145,667
+0.13(+1.44%)
Jun 18, 2012
8.898
9.036
8.879
8.953
157,924
+0.01(+0.10%)
Jun 15, 2012
8.907
9.036
8.815
8.944
155,658
+0.09(+1.04%)
Jun 14, 2012
8.870
8.981
8.667
8.852
306,809
+0.07(+0.84%)
Jun 13, 2012
8.732
8.809
8.667
8.778
129,069
-0.01(-0.10%)
Jun 12, 2012
8.806
8.842
8.667
8.787
131,526
+0.03(+0.32%)
Jun 11, 2012
8.842
8.842
8.658
8.759
513,773
+0.03(+0.32%)
Jun 08, 2012
8.723
8.796
8.667
8.732
97,835
-0.04(-0.42%)
Jun 07, 2012
8.833
8.842
8.759
8.769
115,296
+0.01(+0.11%)
Jun 06, 2012
8.667
8.759
8.612
8.759
64,501
+0.14(+1.60%)
Jun 05, 2012
8.584
8.769
8.584
8.621
188,792
-0.02(-0.21%)
Jun 04, 2012
8.538
8.686
8.428
8.640
136,121
+0.10(+1.19%)
Jun 01, 2012
8.612
8.750
8.446
8.538
204,360
-0.21(-2.42%)
May 31, 2012
8.898
8.907
8.400
8.750
334,662
-0.19(-2.16%)
May 30, 2012
8.603
8.944
8.566
8.944
1,005,306
+0.29(+3.30%)
May 29, 2012
8.271
8.704
8.271
8.658
743,791
+0.56(+6.94%)
May 25, 2012
8.096
8.124
7.977
8.096
75,715
+0.04(+0.46%)
May 24, 2012
8.198
8.207
7.940
8.059
83,157
-0.11(-1.35%)
May 23, 2012
8.078
8.198
8.026
8.170
74,562
+0.03(+0.34%)
May 22, 2012
8.059
8.152
8.023
8.142
204,779
+0.06(+0.80%)
May 21, 2012
8.124
8.234
7.967
8.078
110,379
+0.00(+0.00%)
May 18, 2012
8.142
8.188
8.055
8.078
205,177
-0.03(-0.34%)
May 17, 2012
8.087
8.142
8.059
8.105
343,832
+0.04(+0.46%)
May 16, 2012
8.198
8.262
7.967
8.069
220,976
-0.29(-3.42%)
May 15, 2012
8.059
8.354
8.041
8.354
149,549
+0.29(+3.66%)
May 14, 2012
8.087
8.115
8.023
8.059
120,529
-0.11(-1.35%)
May 11, 2012
8.207
8.253
8.115
8.170
50,633
-0.08(-1.00%)
May 10, 2012
8.290
8.290
8.124
8.253
44,549
+0.01(+0.11%)
May 09, 2012
8.041
8.327
8.041
8.244
207,121
+0.12(+1.47%)
May 08, 2012
8.050
8.133
7.977
8.124
80,146
+0.07(+0.92%)
May 07, 2012
8.133
8.207
8.050
8.050
135,479
-0.14(-1.69%)
May 04, 2012
8.198
8.198
8.087
8.188
65,356
-0.06(-0.78%)
May 03, 2012
8.198
8.262
8.069
8.253
144,894
+0.05(+0.56%)
May 02, 2012
7.820
8.280
7.737
8.207
261,490
+0.37(+4.70%)
May 01, 2012
8.225
8.271
7.820
7.838
393,816
-0.38(-4.60%)
Apr 30, 2012
8.262
8.280
8.161
8.216
89,480
-0.05(-0.56%)
Apr 27, 2012
8.271
8.299
8.069
8.262
194,298
+0.01(+0.11%)
Apr 26, 2012
8.280
8.317
8.207
8.253
83,691
-0.01(-0.11%)
Apr 25, 2012
8.133
8.446
8.115
8.262
187,943
+0.18(+2.28%)
Apr 24, 2012
8.234
8.234
8.013
8.078
187,887
-0.11(-1.35%)
Apr 23, 2012
8.059
8.188
7.921
8.188
144,930
+0.03(+0.34%)
Apr 20, 2012
8.050
8.363
8.041
8.161
169,007
+0.17(+2.19%)
Apr 19, 2012
8.345
8.429
7.930
7.986
457,353
-0.35(-4.20%)
Apr 18, 2012
8.769
8.769
8.290
8.336
482,307
-0.45(-5.14%)
Apr 17, 2012
8.842
8.925
8.649
8.787
341,468
+0.01(+0.10%)
Apr 16, 2012
9.192
9.192
8.750
8.778
196,060
-0.38(-4.12%)
Apr 13, 2012
9.248
9.386
9.054
9.156
219,033
-0.09(-1.00%)
Apr 12, 2012
9.211
9.377
9.174
9.248
89,765
+0.04(+0.40%)
Apr 11, 2012
9.275
9.275
9.174
9.211
60,665
+0.01(+0.10%)
Apr 10, 2012
9.321
9.423
9.128
9.202
140,726
-0.08(-0.89%)
Apr 09, 2012
9.367
9.487
9.211
9.284
110,082
-0.24(-2.51%)
Apr 05, 2012
9.588
9.598
9.424
9.524
59,866
-0.03(-0.29%)
Apr 04, 2012
9.837
9.902
9.524
9.552
136,002
-0.41(-4.07%)
Apr 03, 2012
9.975
9.990
9.856
9.957
193,947
+0.01(+0.09%)
Apr 02, 2012
9.948
9.975
9.717
9.948
197,574
-0.01(-0.09%)
Mar 30, 2012
10.04
10.04
9.570
9.957
214,329
+0.29(+2.95%)
Mar 29, 2012
9.506
9.708
9.321
9.671
198,021
+0.06(+0.67%)
Mar 28, 2012
9.791
9.791
9.542
9.607
138,082
-0.14(-1.42%)
Mar 27, 2012
9.671
9.782
9.598
9.745
196,836
+0.12(+1.24%)
Mar 26, 2012
9.671
9.671
9.542
9.625
139,207
+0.07(+0.77%)
Mar 23, 2012
9.699
9.745
9.496
9.552
152,845
-0.18(-1.89%)
Mar 22, 2012
9.837
9.874
9.541
9.736
322,911
-0.21(-2.13%)
Mar 21, 2012
9.791
10.12
9.727
9.948
263,452
+0.25(+2.56%)
Mar 20, 2012
9.800
9.892
9.671
9.699
120,475
-0.15(-1.50%)
Mar 19, 2012
10.21
10.41
9.727
9.846
301,196
-0.33(-3.26%)
Mar 16, 2012
10.17
10.22
9.856
10.18
2,126,971
+0.32(+3.27%)
Mar 15, 2012
9.478
9.874
9.377
9.856
595,667
+0.34(+3.58%)
Mar 14, 2012
9.524
9.579
9.284
9.515
505,504
+0.03(+0.29%)
Mar 13, 2012
8.925
9.625
8.852
9.487
917,214
+0.64(+7.29%)
Mar 12, 2012
8.437
8.870
8.437
8.842
857,988
+0.42(+5.03%)
Mar 09, 2012
8.004
8.474
8.004
8.419
101,761
+0.38(+4.70%)
Mar 08, 2012
7.995
8.262
7.930
8.041
282,511
+0.12(+1.51%)
Mar 07, 2012
7.986
7.995
7.857
7.921
97,429
-0.05(-0.58%)
Mar 06, 2012
8.087
8.142
7.921
7.967
165,181
-0.21(-2.59%)
Mar 05, 2012
8.290
8.290
8.105
8.179
128,264
-0.08(-1.00%)
Mar 02, 2012
8.317
8.474
8.198
8.262
191,715
-0.08(-0.99%)
Mar 01, 2012
8.446
8.446
8.308
8.345
66,714
-0.03(-0.33%)
Feb 29, 2012
8.492
8.557
8.299
8.373
83,453
-0.10(-1.20%)
Feb 28, 2012
8.603
8.603
8.428
8.474
52,144
-0.09(-1.08%)
Feb 27, 2012
8.511
8.603
8.382
8.566
137,695
-0.02(-0.21%)
Feb 24, 2012
8.538
8.621
8.520
8.584
115,248
+0.03(+0.32%)
Feb 23, 2012
8.594
8.603
8.474
8.557
151,029
+0.01(+0.11%)
Feb 22, 2012
8.769
8.815
8.538
8.548
177,666
-0.22(-2.52%)
Feb 21, 2012
8.907
8.907
8.759
8.769
53,612
-0.07(-0.83%)
Feb 17, 2012
8.981
8.981
8.759
8.842
83,430
-0.11(-1.23%)
Feb 16, 2012
8.842
8.981
8.815
8.953
80,668
+0.07(+0.83%)
Feb 15, 2012
9.063
9.162
8.870
8.879
178,568
-0.11(-1.23%)
Feb 14, 2012
8.861
9.091
8.861
8.990
164,343
+0.07(+0.83%)
Feb 13, 2012
8.658
8.981
8.658
8.916
628,145
+0.29(+3.42%)
Feb 10, 2012
8.529
8.658
8.456
8.621
96,837
+0.01(+0.11%)
Feb 09, 2012
8.548
8.686
8.363
8.612
616,010
+0.04(+0.43%)
Feb 08, 2012
8.658
8.658
8.548
8.575
217,217
-0.06(-0.64%)
Feb 07, 2012
8.373
8.658
8.355
8.630
191,885
+0.28(+3.31%)
Feb 06, 2012
8.621
8.658
8.271
8.354
250,061
-0.30(-3.51%)
Feb 03, 2012
8.630
8.686
8.594
8.658
195,914
+0.06(+0.64%)
Feb 02, 2012
8.548
8.704
8.520
8.603
290,398
+0.07(+0.86%)
Feb 01, 2012
8.511
8.603
8.354
8.529
194,722
+0.08(+0.98%)
Jan 31, 2012
8.483
8.612
8.345
8.446
175,170
-0.01(-0.11%)
Jan 30, 2012
8.520
8.566
8.345
8.456
131,642
-0.17(-2.03%)
Jan 27, 2012
8.658
8.695
8.575
8.630
111,691
-0.03(-0.32%)
Jan 26, 2012
8.612
8.741
8.483
8.658
337,526
+0.06(+0.75%)
Jan 25, 2012
8.538
8.686
8.456
8.594
285,440
+0.03(+0.32%)
Jan 24, 2012
8.529
8.603
8.263
8.566
92,339
-0.02(-0.21%)
Jan 23, 2012
8.612
8.640
8.363
8.584
204,706
+0.01(+0.11%)
Jan 20, 2012
8.465
8.603
8.327
8.575
125,564
+0.13(+1.53%)
Jan 19, 2012
8.262
8.603
8.161
8.446
259,670
+0.21(+2.57%)
Jan 18, 2012
7.857
8.290
7.792
8.234
104,471
+0.39(+4.93%)
Jan 17, 2012
7.866
8.124
7.848
7.848
132,702
+0.05(+0.59%)
Jan 13, 2012
7.479
7.802
7.479
7.802
87,197
+0.21(+2.79%)
Jan 12, 2012
7.479
7.792
7.479
7.590
112,671
-0.06(-0.84%)
Jan 11, 2012
7.709
7.792
7.580
7.654
74,095
-0.07(-0.95%)
Jan 10, 2012
7.452
7.857
7.452
7.728
113,256
+0.33(+4.48%)
Jan 09, 2012
7.516
7.525
7.396
7.396
113,918
-0.09(-1.23%)
Jan 06, 2012
7.608
7.608
7.461
7.488
106,252
-0.06(-0.73%)
Jan 05, 2012
7.580
7.635
7.378
7.544
97,813
-0.04(-0.49%)
Jan 04, 2012
8.050
8.290
7.507
7.580
427,298
-0.04(-0.48%)
Dec 30, 2011
7.700
7.738
7.378
7.617
617,715
+0.24(+3.25%)
Dec 29, 2011
7.304
7.420
7.304
7.378
120,235
+0.09(+1.26%)
Dec 28, 2011
7.452
7.461
7.259
7.286
242,965
-0.12(-1.62%)
Dec 27, 2011
7.562
7.568
7.405
7.405
106,801
-0.13(-1.71%)
Dec 23, 2011
7.378
7.645
7.378
7.534
152,943
+0.16(+2.12%)
Dec 21, 2011
7.553
7.562
7.184
7.378
237,632
-0.18(-2.44%)
Dec 20, 2011
7.553
7.625
7.424
7.562
138,324
+0.17(+2.24%)
Dec 19, 2011
7.737
7.769
7.396
7.396
55,128
-0.29(-3.72%)
Dec 16, 2011
7.811
7.820
7.673
7.682
241,033
-0.03(-0.36%)
Dec 15, 2011
7.755
7.977
7.387
7.709
267,630
+0.18(+2.45%)
Dec 14, 2011
7.461
7.552
7.359
7.525
137,712
+0.05(+0.62%)
Dec 13, 2011
7.516
7.848
7.475
7.479
158,111
+0.04(+0.50%)
Dec 12, 2011
7.774
7.774
7.387
7.442
300,788
-0.33(-4.27%)
Dec 09, 2011
8.096
8.124
7.599
7.774
129,445
-0.28(-3.43%)
Dec 08, 2011
8.023
8.115
7.949
8.050
54,313
-0.06(-0.68%)
Dec 07, 2011
8.023
8.161
7.958
8.105
49,595
-0.01(-0.11%)
Dec 06, 2011
8.382
8.446
8.013
8.115
88,940
-0.25(-2.97%)
Dec 05, 2011
8.833
8.907
8.290
8.363
159,600
-0.41(-4.72%)
Dec 02, 2011
8.115
8.916
8.115
8.778
516,560
+0.76(+9.41%)
Dec 01, 2011
7.857
8.096
7.765
8.023
162,805
+0.17(+2.11%)
Nov 30, 2011
7.405
7.958
7.341
7.857
448,895
+0.65(+9.08%)
Nov 29, 2011
7.129
7.230
7.092
7.203
207,914
+0.05(+0.64%)
Nov 28, 2011
7.028
7.249
7.000
7.157
178,892
+0.21(+3.05%)
Nov 25, 2011
7.277
7.350
6.908
6.945
128,448
-0.38(-5.16%)
Nov 23, 2011
7.295
7.387
7.240
7.323
252,848
-0.05(-0.63%)
Nov 22, 2011
7.755
7.825
7.350
7.369
376,920
-0.41(-5.21%)
Nov 21, 2011
8.023
8.023
7.700
7.774
126,431
-0.30(-3.76%)
Nov 18, 2011
7.884
8.179
7.838
8.078
136,367
+0.29(+3.66%)
Nov 17, 2011
8.013
8.050
7.627
7.792
328,684
-0.24(-2.98%)
Nov 16, 2011
8.059
8.363
7.967
8.032
125,982
-0.09(-1.13%)
Nov 15, 2011
8.170
8.244
8.105
8.124
47,613
-0.09(-1.13%)
Nov 14, 2011
8.078
8.363
8.050
8.217
132,991
+0.17(+2.07%)
Nov 11, 2011
8.013
8.105
7.912
8.050
114,710
+0.12(+1.51%)
Nov 10, 2011
7.765
7.977
7.765
7.930
226,406
+0.26(+3.36%)
Nov 09, 2011
7.977
8.059
7.608
7.673
205,739
-0.53(-6.40%)
Nov 08, 2011
8.290
8.308
8.188
8.198
96,668
-0.09(-1.11%)
Nov 07, 2011
8.290
8.529
8.207
8.290
107,399
-0.06(-0.66%)
Nov 04, 2011
8.446
8.474
8.290
8.345
88,537
-0.13(-1.52%)
Nov 03, 2011
8.474
8.474
8.382
8.474
134,093
+0.04(+0.44%)
Nov 02, 2011
8.713
8.713
8.336
8.437
117,700
-0.18(-2.03%)
Nov 01, 2011
8.750
8.852
8.475
8.612
100,880
-0.34(-3.81%)
Oct 31, 2011
8.824
9.054
8.732
8.953
130,804
+0.07(+0.83%)
Oct 28, 2011
8.594
8.888
8.594
8.879
109,781
+0.23(+2.66%)
Oct 27, 2011
8.870
8.888
8.575
8.649
107,021
-0.03(-0.32%)
Oct 26, 2011
8.778
8.934
8.456
8.677
126,792
+0.00(+0.00%)
Oct 25, 2011
8.603
8.769
8.431
8.677
141,134
+0.08(+0.96%)
Oct 24, 2011
8.474
8.778
8.465
8.594
127,423
+0.16(+1.86%)
Oct 21, 2011
8.382
8.511
8.267
8.437
76,982
+0.16(+1.89%)
Oct 20, 2011
8.327
8.400
8.059
8.280
121,051
-0.13(-1.53%)
Oct 19, 2011
8.115
8.409
8.096
8.409
173,579
+0.29(+3.63%)
Oct 18, 2011
7.774
8.244
7.737
8.115
111,298
+0.32(+4.14%)
Oct 17, 2011
7.967
7.967
7.765
7.792
88,794
-0.19(-2.42%)
Oct 14, 2011
7.802
8.170
7.802
7.986
206,469
+0.27(+3.46%)
Oct 13, 2011
7.783
7.811
7.553
7.719
175,112
-0.13(-1.64%)
Oct 12, 2011
7.277
7.977
7.277
7.848
332,026
+0.65(+9.09%)
Oct 11, 2011
7.184
7.212
6.954
7.194
235,184
+0.03(+0.39%)
Oct 10, 2011
7.028
7.304
6.982
7.166
270,862
+0.31(+4.57%)
Oct 07, 2011
7.120
7.212
6.853
6.853
198,995
-0.27(-3.75%)
Oct 06, 2011
6.931
7.184
6.834
7.120
323,906
+0.29(+4.18%)
Oct 05, 2011
7.166
7.286
6.724
6.834
531,602
-0.29(-4.01%)
Oct 04, 2011
7.553
7.636
6.595
7.120
645,393
-0.52(-6.76%)
Oct 03, 2011
7.829
7.946
7.498
7.636
269,720
-0.30(-3.83%)
Sep 30, 2011
7.829
8.041
7.663
7.940
316,702
-0.21(-2.60%)
Sep 29, 2011
7.912
8.188
7.866
8.152
164,829
+0.12(+1.49%)
Sep 28, 2011
8.188
8.188
7.848
8.032
139,778
-0.07(-0.91%)
Sep 27, 2011
8.142
8.317
8.087
8.105
246,719
+0.15(+1.85%)
Sep 26, 2011
8.400
8.427
7.562
7.958
456,553
-0.47(-5.57%)
Sep 23, 2011
8.105
8.456
7.562
8.428
592,053
+0.33(+4.10%)
Sep 22, 2011
8.354
8.382
7.940
8.096
415,498
-0.42(-4.97%)
Sep 21, 2011
8.852
9.027
8.336
8.520
265,673
-0.40(-4.44%)
Sep 20, 2011
9.358
9.386
8.759
8.916
203,888
-0.40(-4.25%)
Sep 19, 2011
9.248
9.331
9.211
9.312
134,526
-0.08(-0.88%)
Sep 16, 2011
9.625
9.625
9.386
9.395
82,173
-0.18(-1.83%)
Sep 15, 2011
9.671
9.690
9.487
9.570
72,488
-0.10(-1.05%)
Sep 14, 2011
9.690
9.727
9.616
9.671
108,508
-0.02(-0.19%)
Sep 13, 2011
9.828
9.828
9.554
9.690
79,759
-0.03(-0.28%)
Sep 12, 2011
9.911
9.964
9.542
9.717
92,363
-0.32(-3.21%)
Sep 09, 2011
10.21
10.25
9.984
10.04
110,477
-0.29(-2.77%)
Sep 08, 2011
10.18
10.47
10.13
10.33
203,124
+0.08(+0.81%)
Sep 07, 2011
9.994
10.24
9.948
10.24
183,406
+0.40(+4.02%)
Sep 06, 2011
9.671
9.929
9.579
9.846
96,898
-0.08(-0.83%)
Sep 02, 2011
9.994
10.07
9.755
9.929
82,460
-0.13(-1.28%)
Sep 01, 2011
9.948
10.15
9.865
10.06
230,422
+0.28(+2.83%)
Aug 31, 2011
9.809
9.970
9.681
9.782
115,708
+0.06(+0.57%)
Aug 30, 2011
9.929
10.01
9.681
9.727
60,593
-0.21(-2.13%)
Aug 29, 2011
9.699
10.03
9.699
9.938
174,613
+0.43(+4.55%)
Aug 26, 2011
9.469
9.708
9.349
9.506
109,891
+0.13(+1.38%)
Aug 25, 2011
9.367
9.533
9.284
9.377
179,071
+0.07(+0.79%)
Aug 24, 2011
9.423
9.469
9.128
9.303
91,148
-0.11(-1.17%)
Aug 23, 2011
9.275
9.413
9.229
9.413
92,086
+0.14(+1.49%)
Aug 22, 2011
9.248
9.413
9.248
9.275
95,745
+0.06(+0.70%)
Aug 19, 2011
9.312
9.404
9.027
9.211
212,474
-0.14(-1.48%)
Aug 18, 2011
9.588
9.616
9.303
9.349
126,241
-0.42(-4.34%)
Aug 17, 2011
9.579
9.856
9.303
9.773
227,316
+0.45(+4.84%)
Aug 16, 2011
9.423
9.441
9.303
9.321
105,109
+0.02(+0.20%)
Aug 15, 2011
9.441
9.515
9.248
9.303
103,353
-0.10(-1.08%)
Aug 12, 2011
9.395
9.469
9.109
9.404
226,938
+0.06(+0.69%)
Aug 11, 2011
9.349
9.570
9.211
9.340
207,479
+0.18(+2.01%)
Aug 10, 2011
8.308
9.699
8.078
9.156
361,049
+0.71(+8.40%)
Aug 09, 2011
8.870
8.852
8.345
8.446
478,728
-0.39(-4.38%)
Aug 08, 2011
8.870
8.999
8.557
8.833
304,398
-0.14(-1.54%)
Aug 05, 2011
9.524
9.727
8.888
8.971
445,336
-0.37(-3.94%)
Aug 04, 2011
9.929
9.957
9.312
9.340
312,635
-0.64(-6.37%)
Aug 03, 2011
10.22
10.28
9.975
9.975
203,051
-0.19(-1.90%)
Aug 02, 2011
10.30
10.40
10.13
10.17
276,712
-0.25(-2.39%)
Aug 01, 2011
10.57
10.64
10.28
10.42
111,362
-0.04(-0.35%)
Jul 29, 2011
10.33
10.53
10.23
10.45
102,450
+0.07(+0.71%)
Jul 28, 2011
10.49
10.64
10.37
10.38
115,451
-0.14(-1.31%)
Jul 27, 2011
10.74
10.85
10.35
10.52
161,485
-0.30(-2.81%)
Jul 26, 2011
10.94
10.94
10.75
10.82
140,843
-0.20(-1.84%)
Jul 25, 2011
10.57
11.14
10.52
11.03
244,705
+0.39(+3.64%)
Jul 22, 2011
10.63
10.68
10.60
10.64
64,365
+0.11(+1.05%)
Jul 21, 2011
10.54
10.63
10.37
10.53
283,144
+0.06(+0.53%)
Jul 20, 2011
10.65
10.66
10.37
10.47
236,466
-0.13(-1.22%)
Jul 19, 2011
10.63
10.80
10.45
10.60
307,493
+0.08(+0.79%)
Jul 18, 2011
10.45
10.53
10.44
10.52
241,894
+0.02(+0.18%)
Jul 15, 2011
10.54
10.59
10.47
10.50
147,633
+0.03(+0.26%)
Jul 14, 2011
10.41
10.51
10.32
10.47
121,912
+0.06(+0.62%)
Jul 13, 2011
10.25
10.54
10.25
10.41
174,268
+0.16(+1.53%)
Jul 12, 2011
10.25
10.36
10.18
10.25
242,770
+0.00(+0.00%)
Jul 11, 2011
10.26
10.35
10.18
10.25
210,358
-0.06(-0.54%)
Jul 08, 2011
10.50
10.64
10.27
10.31
372,139
-0.24(-2.27%)
Jul 07, 2011
10.57
10.70
10.50
10.55
260,310
+0.05(+0.44%)
Jul 06, 2011
10.51
10.73
10.41
10.50
107,982
+0.03(+0.26%)
Jul 05, 2011
10.70
10.86
10.38
10.47
240,900
-0.16(-1.47%)
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.