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
)
11.11
+0.36 (+3.35%)
Official Closing Price
Updated: 4:10 PM EDT, May 3, 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
9.381
9.577
9.250
9.390
1,969,095
+0.00(+0.00%)
Jun 29, 2021
9.428
9.493
9.278
9.390
1,127,420
-0.04(-0.40%)
Jun 28, 2021
9.596
9.633
9.007
9.428
1,752,154
-0.14(-1.47%)
Jun 25, 2021
10.61
10.62
9.530
9.568
3,154,944
-1.07(-10.03%)
Jun 24, 2021
10.49
10.68
10.36
10.63
488,546
+0.16(+1.52%)
Jun 23, 2021
10.43
10.65
10.38
10.48
581,924
+0.11(+1.08%)
Jun 22, 2021
10.29
10.44
10.12
10.36
685,403
+0.02(+0.18%)
Jun 21, 2021
10.25
10.37
10.19
10.34
442,875
+0.17(+1.65%)
Jun 18, 2021
10.02
10.22
10.02
10.18
1,025,653
+0.01(+0.09%)
Jun 17, 2021
10.43
10.45
9.942
10.17
826,221
-0.34(-3.21%)
Jun 16, 2021
10.41
10.62
10.34
10.50
3,004,001
+0.07(+0.72%)
Jun 15, 2021
10.40
10.50
10.08
10.43
1,185,063
+0.04(+0.36%)
Jun 14, 2021
11.01
11.01
10.36
10.39
930,003
-0.59(-5.37%)
Jun 11, 2021
10.71
10.98
10.63
10.98
2,143,863
+0.29(+2.71%)
Jun 10, 2021
10.72
10.80
10.67
10.69
1,165,640
-0.07(-0.61%)
Jun 09, 2021
10.58
10.77
10.51
10.76
994,456
+0.10(+0.97%)
Jun 08, 2021
10.73
10.77
10.56
10.65
1,068,739
-0.09(-0.87%)
Jun 07, 2021
10.63
10.84
10.63
10.75
883,827
+0.09(+0.88%)
Jun 04, 2021
10.55
10.65
10.43
10.65
818,290
+0.21(+1.97%)
Jun 03, 2021
10.36
10.48
10.33
10.45
845,896
-0.04(-0.36%)
Jun 02, 2021
10.42
10.55
10.24
10.48
2,273,106
+0.11(+1.08%)
Jun 01, 2021
10.01
10.41
10.01
10.37
1,240,547
+0.43(+4.33%)
May 28, 2021
9.521
9.942
9.512
9.942
1,434,031
+0.39(+4.11%)
May 27, 2021
9.923
9.933
9.484
9.549
12,009,102
-0.35(-3.50%)
May 26, 2021
9.830
10.01
9.830
9.895
1,975,355
+0.09(+0.95%)
May 25, 2021
9.970
10.06
9.746
9.802
3,796,438
-0.17(-1.69%)
May 24, 2021
9.867
10.06
9.820
9.970
1,262,492
+0.19(+1.91%)
May 21, 2021
9.764
10.09
9.521
9.783
1,965,250
+0.02(+0.19%)
May 20, 2021
9.942
9.951
9.755
9.764
1,093,312
-0.15(-1.51%)
May 19, 2021
9.895
10.18
9.746
9.914
1,527,775
+0.01(+0.09%)
May 18, 2021
9.764
10.08
9.699
9.905
1,930,973
+0.20(+2.02%)
May 17, 2021
9.493
9.891
9.456
9.708
2,331,732
+0.28(+2.98%)
May 14, 2021
9.119
9.708
9.045
9.428
2,228,660
+0.47(+5.22%)
May 13, 2021
9.156
9.212
8.773
8.960
806,046
-0.23(-2.54%)
May 12, 2021
9.222
9.409
9.156
9.194
1,152,411
+0.03(+0.31%)
May 11, 2021
9.371
9.418
8.979
9.166
864,191
-0.16(-1.71%)
May 10, 2021
9.362
9.540
9.306
9.325
1,272,659
+0.08(+0.91%)
May 07, 2021
8.773
9.381
8.773
9.241
1,424,795
+0.45(+5.11%)
May 06, 2021
8.894
8.894
8.651
8.792
637,562
+0.06(+0.64%)
May 05, 2021
8.605
8.750
8.530
8.735
661,348
+0.14(+1.63%)
May 04, 2021
8.745
8.745
8.548
8.595
335,433
-0.15(-1.71%)
May 03, 2021
8.745
8.810
8.661
8.745
342,692
+0.04(+0.43%)
Apr 30, 2021
8.773
8.820
8.707
8.707
560,262
-0.09(-1.06%)
Apr 29, 2021
8.969
9.006
8.642
8.801
478,932
-0.13(-1.47%)
Apr 28, 2021
8.726
9.011
8.726
8.932
768,993
+0.24(+2.80%)
Apr 27, 2021
8.530
8.782
8.427
8.689
915,929
+0.17(+1.98%)
Apr 26, 2021
8.230
8.548
8.146
8.520
515,705
+0.29(+3.52%)
Apr 23, 2021
8.137
8.277
8.118
8.230
271,256
+0.08(+1.03%)
Apr 22, 2021
8.352
8.371
8.146
8.146
407,293
-0.21(-2.46%)
Apr 21, 2021
8.174
8.399
8.165
8.352
316,497
+0.23(+2.88%)
Apr 20, 2021
8.324
8.371
8.043
8.118
493,095
-0.27(-3.23%)
Apr 19, 2021
8.474
8.492
8.371
8.389
741,921
-0.06(-0.66%)
Apr 16, 2021
8.361
8.511
8.221
8.446
677,446
+0.10(+1.23%)
Apr 15, 2021
8.137
8.389
8.109
8.343
985,685
+0.23(+2.88%)
Apr 14, 2021
7.688
8.137
7.688
8.109
1,293,475
+0.49(+6.38%)
Apr 13, 2021
7.707
7.749
7.594
7.622
239,262
-0.09(-1.21%)
Apr 12, 2021
7.707
7.744
7.679
7.716
361,004
+0.04(+0.49%)
Apr 09, 2021
7.707
7.708
7.580
7.679
503,594
-0.05(-0.61%)
Apr 08, 2021
7.594
7.782
7.576
7.725
469,373
+0.16(+2.10%)
Apr 07, 2021
7.622
7.707
7.501
7.566
843,930
-0.07(-0.98%)
Apr 06, 2021
7.276
7.707
7.276
7.641
548,592
+0.39(+5.42%)
Apr 05, 2021
7.398
7.435
7.089
7.248
641,579
-0.09(-1.27%)
Apr 01, 2021
7.351
7.389
7.276
7.342
214,802
-0.01(-0.13%)
Mar 31, 2021
7.417
7.510
7.333
7.351
523,560
-0.04(-0.51%)
Mar 30, 2021
7.305
7.487
7.295
7.389
345,464
+0.10(+1.41%)
Mar 29, 2021
7.146
7.286
7.038
7.286
942,320
-0.11(-1.52%)
Mar 26, 2021
7.557
7.576
7.248
7.398
547,111
-0.07(-1.00%)
Mar 25, 2021
7.529
7.604
7.379
7.473
367,412
-0.12(-1.60%)
Mar 24, 2021
7.753
7.819
7.594
7.594
502,096
-0.15(-1.93%)
Mar 23, 2021
8.015
8.025
7.744
7.744
567,318
-0.28(-3.50%)
Mar 22, 2021
8.109
8.146
7.959
8.025
695,596
-0.06(-0.69%)
Mar 19, 2021
8.043
8.268
7.992
8.081
922,080
+0.01(+0.12%)
Mar 18, 2021
8.202
8.305
8.053
8.071
422,390
-0.16(-1.93%)
Mar 17, 2021
8.277
8.333
8.165
8.230
604,845
-0.01(-0.11%)
Mar 16, 2021
8.417
8.520
8.221
8.240
1,081,617
-0.14(-1.67%)
Mar 15, 2021
8.689
9.016
8.315
8.380
568,073
-0.05(-0.55%)
Mar 12, 2021
8.417
8.638
8.324
8.427
715,938
+0.01(+0.11%)
Mar 11, 2021
8.118
8.446
8.118
8.417
1,012,501
+0.30(+3.69%)
Mar 10, 2021
7.950
8.533
7.922
8.118
663,645
+0.26(+3.33%)
Mar 09, 2021
7.716
7.997
7.641
7.856
441,191
+0.13(+1.69%)
Mar 08, 2021
7.753
8.015
7.707
7.725
401,154
-0.02(-0.24%)
Mar 05, 2021
7.716
7.838
7.622
7.744
929,351
+0.08(+1.10%)
Mar 04, 2021
7.632
7.838
7.538
7.660
505,013
+0.00(+0.00%)
Mar 03, 2021
7.641
7.828
7.594
7.660
502,939
-0.02(-0.24%)
Mar 02, 2021
7.856
7.856
7.604
7.679
753,262
-0.12(-1.56%)
Mar 01, 2021
7.819
8.137
7.772
7.800
1,154,916
+0.08(+1.09%)
Feb 26, 2021
7.716
7.744
7.454
7.716
1,064,070
-0.03(-0.36%)
Feb 25, 2021
7.903
8.043
7.688
7.744
583,019
-0.13(-1.66%)
Feb 24, 2021
7.697
7.894
7.613
7.875
428,418
+0.18(+2.31%)
Feb 23, 2021
7.744
7.847
7.576
7.697
169,555
-0.10(-1.32%)
Feb 22, 2021
7.800
7.847
7.660
7.800
340,977
+0.00(+0.00%)
Feb 19, 2021
7.679
7.866
7.604
7.800
208,066
+0.12(+1.58%)
Feb 18, 2021
7.847
7.894
7.651
7.679
192,670
-0.17(-2.15%)
Feb 17, 2021
7.894
7.894
7.735
7.847
176,331
+0.01(+0.12%)
Feb 16, 2021
7.725
7.931
7.725
7.838
275,826
+0.17(+2.20%)
Feb 12, 2021
7.651
7.688
7.566
7.669
308,465
-0.06(-0.73%)
Feb 11, 2021
7.707
7.777
7.604
7.725
193,245
+0.02(+0.24%)
Feb 10, 2021
7.791
7.978
7.669
7.707
208,644
-0.05(-0.60%)
Feb 09, 2021
7.697
7.772
7.594
7.753
350,787
+0.09(+1.22%)
Feb 08, 2021
7.566
7.810
7.566
7.660
246,049
+0.11(+1.49%)
Feb 05, 2021
7.501
7.660
7.473
7.548
311,993
+0.09(+1.25%)
Feb 04, 2021
7.389
7.510
7.370
7.454
329,206
+0.05(+0.63%)
Feb 03, 2021
7.370
7.454
7.276
7.407
331,620
+0.06(+0.76%)
Feb 02, 2021
7.080
7.361
7.080
7.351
332,756
+0.31(+4.38%)
Feb 01, 2021
7.033
7.183
6.958
7.043
301,870
+0.07(+0.94%)
Jan 29, 2021
6.846
7.099
6.828
6.977
467,883
+0.11(+1.63%)
Jan 28, 2021
6.893
6.996
6.790
6.865
1,539,854
-0.06(-0.81%)
Jan 27, 2021
7.276
7.276
6.902
6.921
516,381
-0.37(-5.13%)
Jan 26, 2021
7.333
7.333
7.258
7.295
448,106
+0.00(+0.00%)
Jan 25, 2021
7.248
7.342
7.136
7.295
407,946
+0.05(+0.65%)
Jan 22, 2021
7.127
7.286
6.996
7.248
379,566
-0.01(-0.13%)
Jan 21, 2021
7.501
7.538
7.192
7.258
285,207
-0.26(-3.48%)
Jan 20, 2021
7.576
7.716
7.445
7.520
363,994
+0.00(+0.00%)
Jan 19, 2021
7.482
7.716
7.407
7.520
399,970
+0.07(+0.88%)
Jan 15, 2021
7.361
7.548
7.361
7.454
517,601
+0.09(+1.27%)
Jan 14, 2021
7.267
7.842
7.248
7.361
927,873
+0.11(+1.55%)
Jan 13, 2021
6.958
7.426
6.958
7.248
1,084,441
+0.29(+4.17%)
Jan 12, 2021
6.958
7.080
6.930
6.958
273,510
+0.08(+1.22%)
Jan 11, 2021
6.818
6.996
6.710
6.874
338,882
+0.07(+0.96%)
Jan 08, 2021
6.837
6.870
6.762
6.809
208,708
-0.06(-0.82%)
Jan 07, 2021
6.715
6.874
6.706
6.865
233,705
+0.15(+2.23%)
Jan 06, 2021
6.640
6.856
6.640
6.715
477,959
+0.10(+1.56%)
Jan 05, 2021
6.669
6.734
6.528
6.612
252,436
+0.04(+0.57%)
Jan 04, 2021
6.435
6.640
6.435
6.575
335,105
+0.22(+3.38%)
Dec 31, 2020
6.360
6.360
6.360
231,128
+0.20(+3.19%)
Dec 30, 2020
6.154
6.294
6.098
6.163
231,128
+0.07(+1.07%)
Dec 29, 2020
5.827
6.145
5.827
6.098
217,917
+0.23(+3.99%)
Dec 28, 2020
5.621
5.874
5.612
5.864
166,612
+0.25(+4.50%)
Dec 24, 2020
5.761
5.761
5.593
5.612
50,787
-0.15(-2.60%)
Dec 23, 2020
5.743
5.817
5.696
5.761
112,293
+0.01(+0.16%)
Dec 22, 2020
5.948
5.948
5.724
5.752
137,499
-0.21(-3.45%)
Dec 21, 2020
5.836
6.004
5.740
5.958
250,473
+0.05(+0.79%)
Dec 18, 2020
5.705
5.953
5.668
5.911
314,880
+0.20(+3.44%)
Dec 17, 2020
5.827
5.864
5.696
5.715
122,101
-0.07(-1.13%)
Dec 16, 2020
5.799
5.892
5.744
5.780
195,560
+0.00(+0.00%)
Dec 15, 2020
5.696
5.799
5.443
5.780
244,647
+0.06(+0.98%)
Dec 14, 2020
5.958
6.023
5.715
5.724
117,834
-0.24(-4.08%)
Dec 11, 2020
6.107
6.135
5.958
5.967
229,985
-0.17(-2.74%)
Dec 10, 2020
5.995
6.243
5.948
6.135
439,733
+0.13(+2.18%)
Dec 09, 2020
5.920
6.033
5.874
6.004
283,343
+0.07(+1.10%)
Dec 08, 2020
5.836
6.014
5.808
5.939
158,228
+0.08(+1.44%)
Dec 07, 2020
5.930
5.930
5.836
5.855
124,496
-0.06(-0.95%)
Dec 04, 2020
5.855
5.948
5.808
5.911
267,514
+0.07(+1.28%)
Dec 03, 2020
5.743
5.911
5.682
5.836
185,004
+0.09(+1.63%)
Dec 02, 2020
5.630
5.799
5.612
5.743
143,048
+0.09(+1.66%)
Dec 01, 2020
5.836
5.836
5.640
5.649
119,767
-0.13(-2.27%)
Nov 30, 2020
5.761
5.799
5.714
5.780
208,798
-0.04(-0.64%)
Nov 27, 2020
5.686
5.892
5.668
5.817
118,039
+0.07(+1.30%)
Nov 25, 2020
5.677
5.827
5.565
5.743
313,169
+0.06(+0.99%)
Nov 24, 2020
5.771
5.789
5.556
5.686
603,942
-0.04(-0.65%)
Nov 23, 2020
5.630
5.799
5.584
5.724
514,032
+0.08(+1.49%)
Nov 20, 2020
5.397
5.649
5.397
5.640
935,445
+0.26(+4.87%)
Nov 19, 2020
5.256
5.401
5.238
5.378
307,299
+0.14(+2.68%)
Nov 18, 2020
5.097
5.387
5.069
5.238
554,440
+0.14(+2.75%)
Nov 17, 2020
4.994
5.125
4.938
5.097
510,774
+0.05(+0.93%)
Nov 16, 2020
4.976
5.135
4.976
5.050
474,838
+0.16(+3.25%)
Nov 13, 2020
4.751
5.191
4.751
4.891
340,861
+0.22(+4.81%)
Nov 12, 2020
4.723
4.756
4.545
4.667
120,676
-0.07(-1.38%)
Nov 11, 2020
4.751
4.863
4.678
4.732
145,704
-0.02(-0.39%)
Nov 10, 2020
4.564
4.798
4.527
4.751
157,653
+0.22(+4.96%)
Nov 09, 2020
4.517
4.695
4.471
4.527
147,770
+0.11(+2.54%)
Nov 06, 2020
4.480
4.527
4.396
4.415
76,768
-0.11(-2.48%)
Nov 05, 2020
4.358
4.527
4.349
4.527
106,675
+0.22(+5.22%)
Nov 04, 2020
4.527
4.527
4.274
4.302
122,250
-0.24(-5.35%)
Nov 03, 2020
4.583
4.620
4.529
4.545
69,975
+0.01(+0.21%)
Nov 02, 2020
4.536
4.602
4.443
4.536
162,216
+0.01(+0.21%)
Oct 30, 2020
4.368
4.527
4.274
4.527
188,928
+0.16(+3.64%)
Oct 29, 2020
4.433
4.443
4.265
4.368
191,978
-0.07(-1.68%)
Oct 28, 2020
4.424
4.545
4.405
4.443
224,003
-0.05(-1.04%)
Oct 27, 2020
4.602
4.602
4.405
4.489
165,875
-0.13(-2.83%)
Oct 26, 2020
4.630
4.653
4.583
4.620
105,635
-0.04(-0.80%)
Oct 23, 2020
4.639
4.714
4.592
4.658
149,474
+0.02(+0.40%)
Oct 22, 2020
4.648
4.648
4.564
4.639
83,576
+0.00(+0.00%)
Oct 21, 2020
4.611
4.658
4.583
4.639
59,249
+0.03(+0.61%)
Oct 20, 2020
4.611
4.676
4.574
4.611
143,744
+0.02(+0.41%)
Oct 19, 2020
4.620
4.770
4.583
4.592
247,820
-0.07(-1.41%)
Oct 16, 2020
4.667
4.695
4.564
4.658
120,499
+0.00(+0.00%)
Oct 15, 2020
4.658
4.761
4.602
4.658
226,527
-0.02(-0.40%)
Oct 14, 2020
4.667
4.723
4.611
4.676
154,757
+0.05(+1.01%)
Oct 13, 2020
4.592
4.648
4.499
4.630
111,693
+0.00(+0.00%)
Oct 12, 2020
4.583
4.658
4.536
4.630
182,179
+0.04(+0.81%)
Oct 09, 2020
4.583
4.611
4.499
4.592
109,700
+0.04(+0.82%)
Oct 08, 2020
4.480
4.620
4.443
4.555
322,716
+0.11(+2.53%)
Oct 07, 2020
4.480
4.517
4.405
4.443
212,585
+0.00(+0.00%)
Oct 06, 2020
4.443
4.489
4.368
4.443
288,373
+0.02(+0.42%)
Oct 05, 2020
4.461
4.536
4.386
4.424
381,211
-0.04(-0.84%)
Oct 02, 2020
4.405
4.480
4.386
4.461
168,506
-0.02(-0.42%)
Oct 01, 2020
4.424
4.522
4.368
4.480
261,301
+0.11(+2.57%)
Sep 30, 2020
4.274
4.386
4.274
4.368
158,251
+0.09(+2.19%)
Sep 29, 2020
4.312
4.377
4.256
4.274
463,617
-0.08(-1.93%)
Sep 28, 2020
4.321
4.427
4.321
4.358
183,571
+0.04(+0.87%)
Sep 25, 2020
4.377
4.382
4.312
4.321
188,072
-0.08(-1.91%)
Sep 24, 2020
4.396
4.480
4.298
4.405
195,709
+0.01(+0.21%)
Sep 23, 2020
4.452
4.489
4.358
4.396
353,465
-0.07(-1.47%)
Sep 22, 2020
4.443
4.499
4.396
4.461
189,937
+0.02(+0.42%)
Sep 21, 2020
4.536
4.545
4.405
4.443
353,298
-0.17(-3.65%)
Sep 18, 2020
4.686
4.718
4.508
4.611
531,393
-0.07(-1.60%)
Sep 17, 2020
4.658
4.723
4.620
4.686
117,679
+0.01(+0.20%)
Sep 16, 2020
4.779
4.779
4.630
4.676
169,355
-0.05(-0.99%)
Sep 15, 2020
4.761
4.798
4.639
4.723
175,366
-0.05(-0.98%)
Sep 14, 2020
4.826
4.826
4.723
4.770
149,554
-0.01(-0.20%)
Sep 11, 2020
4.854
4.854
4.714
4.779
197,160
-0.04(-0.78%)
Sep 10, 2020
4.807
4.938
4.723
4.817
487,114
+0.00(+0.00%)
Sep 09, 2020
4.761
4.948
4.742
4.817
437,117
+0.07(+1.58%)
Sep 08, 2020
4.742
4.817
4.648
4.742
183,015
-0.07(-1.55%)
Sep 04, 2020
4.873
5.097
4.742
4.817
235,117
+0.00(+0.00%)
Sep 03, 2020
4.695
4.920
4.695
4.817
201,080
+0.07(+1.38%)
Sep 02, 2020
4.910
4.910
4.704
4.751
244,164
-0.08(-1.74%)
Sep 01, 2020
4.770
4.863
4.695
4.835
194,487
+0.10(+2.17%)
Aug 31, 2020
5.004
5.004
4.732
4.732
406,906
-0.28(-5.60%)
Aug 28, 2020
4.835
5.032
4.779
5.013
244,312
+0.20(+4.08%)
Aug 27, 2020
4.742
4.910
4.676
4.817
211,811
+0.08(+1.78%)
Aug 26, 2020
4.742
4.929
4.723
4.732
256,449
-0.03(-0.59%)
Aug 25, 2020
4.714
4.779
4.625
4.761
262,758
+0.08(+1.80%)
Aug 24, 2020
4.732
4.737
4.620
4.676
262,952
-0.05(-0.99%)
Aug 21, 2020
4.620
4.770
4.620
4.723
375,076
+0.08(+1.81%)
Aug 20, 2020
4.583
4.704
4.564
4.639
234,748
+0.01(+0.20%)
Aug 19, 2020
4.620
4.732
4.592
4.630
215,737
+0.01(+0.20%)
Aug 18, 2020
4.536
4.658
4.517
4.620
182,602
+0.09(+2.07%)
Aug 17, 2020
4.704
4.704
4.452
4.527
273,780
-0.22(-4.54%)
Aug 14, 2020
4.854
4.901
4.574
4.742
422,014
-0.01(-0.20%)
Aug 13, 2020
4.592
4.761
4.499
4.751
723,747
+0.18(+3.89%)
Aug 12, 2020
4.386
4.611
4.358
4.574
364,655
+0.22(+4.94%)
Aug 11, 2020
4.405
4.517
4.321
4.358
318,464
+0.16(+3.79%)
Aug 10, 2020
4.218
4.396
4.171
4.199
266,766
+0.06(+1.35%)
Aug 07, 2020
4.162
4.190
4.040
4.143
73,026
-0.03(-0.67%)
Aug 06, 2020
4.003
4.199
4.003
4.171
206,522
+0.15(+3.72%)
Aug 05, 2020
4.031
4.162
4.003
4.022
825,838
+0.02(+0.47%)
Aug 04, 2020
4.031
4.321
3.984
4.003
535,607
-0.04(-0.93%)
Aug 03, 2020
3.900
4.059
3.844
4.040
236,046
+0.13(+3.35%)
Jul 31, 2020
3.956
3.975
3.825
3.909
198,016
-0.07(-1.65%)
Jul 30, 2020
4.068
4.068
3.938
3.975
197,962
-0.14(-3.41%)
Jul 29, 2020
4.209
4.218
4.115
4.115
124,510
-0.10(-2.44%)
Jul 28, 2020
4.199
4.256
4.134
4.218
146,665
+0.00(+0.00%)
Jul 27, 2020
4.199
4.246
4.097
4.218
118,445
+0.02(+0.45%)
Jul 24, 2020
4.471
4.471
4.199
4.199
107,561
-0.28(-6.26%)
Jul 23, 2020
4.377
4.508
4.349
4.480
277,184
+0.14(+3.23%)
Jul 22, 2020
4.190
4.377
4.190
4.340
227,643
+0.16(+3.80%)
Jul 21, 2020
3.984
4.199
3.984
4.181
387,791
+0.23(+5.92%)
Jul 20, 2020
3.938
3.975
3.891
3.947
1,378,870
-0.01(-0.24%)
Jul 17, 2020
4.012
4.040
3.928
3.956
175,242
-0.06(-1.40%)
Jul 16, 2020
4.087
4.087
3.956
4.012
221,625
-0.07(-1.83%)
Jul 15, 2020
4.050
4.171
4.050
4.087
192,754
+0.07(+1.63%)
Jul 14, 2020
4.040
4.106
3.975
4.022
104,037
-0.02(-0.46%)
Jul 13, 2020
4.050
4.190
3.919
4.040
229,576
+0.06(+1.41%)
Jul 10, 2020
3.891
3.994
3.863
3.984
147,977
+0.09(+2.40%)
Jul 09, 2020
4.059
4.106
3.891
3.891
187,419
-0.17(-4.15%)
Jul 08, 2020
4.040
4.097
3.966
4.059
361,034
+0.00(+0.00%)
Jul 07, 2020
4.171
4.171
4.050
4.059
119,953
-0.11(-2.69%)
Jul 06, 2020
4.199
4.293
4.153
4.171
325,516
+0.03(+0.68%)
Jul 02, 2020
4.125
4.181
4.097
4.143
195,129
+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.