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

Ambev S.A. ADR (NY: ABEV )

2.420 +0.030 (+1.26%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 3.865 3.865 3.775 3.783 17,218,400 -0.06(-1.49%)
Sep 27, 2019 3.832 3.861 3.807 3.840 15,719,626 +0.01(+0.21%)
Sep 26, 2019 3.881 3.897 3.820 3.832 24,791,462 -0.04(-1.06%)
Sep 25, 2019 3.775 3.873 3.775 3.873 28,219,762 +0.07(+1.94%)
Sep 24, 2019 3.816 3.824 3.742 3.799 36,239,140 -0.01(-0.22%)
Sep 23, 2019 3.791 3.848 3.791 3.807 26,106,650 +0.02(+0.43%)
Sep 20, 2019 3.799 3.824 3.750 3.791 30,033,888 -0.01(-0.22%)
Sep 19, 2019 3.857 3.894 3.799 3.799 39,825,280 -0.03(-0.85%)
Sep 18, 2019 3.881 3.906 3.816 3.832 65,583,628 -0.07(-1.89%)
Sep 17, 2019 3.807 3.918 3.807 3.906 16,519,920 +0.07(+1.71%)
Sep 16, 2019 3.799 3.865 3.791 3.840 13,269,921 +0.02(+0.64%)
Sep 13, 2019 3.906 3.938 3.807 3.816 29,255,546 -0.11(-2.71%)
Sep 12, 2019 3.881 3.930 3.848 3.922 40,059,568 +0.11(+3.01%)
Sep 11, 2019 3.816 3.897 3.775 3.807 26,116,400 +0.04(+1.09%)
Sep 10, 2019 3.758 3.824 3.717 3.766 23,948,692 +0.00(+0.00%)
Sep 09, 2019 3.750 3.795 3.750 3.766 15,121,137 -0.01(-0.22%)
Sep 06, 2019 3.791 3.816 3.734 3.775 20,969,556 +0.02(+0.65%)
Sep 05, 2019 3.791 3.820 3.734 3.750 22,479,734 +0.00(+0.00%)
Sep 04, 2019 3.685 3.766 3.685 3.750 23,530,124 +0.11(+3.15%)
Sep 03, 2019 3.627 3.717 3.611 3.635 35,789,856 -0.08(-2.20%)
Aug 30, 2019 3.676 3.742 3.676 3.717 34,279,168 +0.05(+1.34%)
Aug 29, 2019 3.595 3.668 3.582 3.668 29,162,840 +0.07(+2.05%)
Aug 28, 2019 3.562 3.603 3.529 3.595 27,152,206 +0.02(+0.46%)
Aug 27, 2019 3.586 3.644 3.529 3.578 37,967,440 +0.00(+0.00%)
Aug 26, 2019 3.627 3.652 3.537 3.578 22,175,098 -0.04(-1.13%)
Aug 23, 2019 3.734 3.750 3.586 3.619 49,034,692 -0.14(-3.70%)
Aug 22, 2019 3.791 3.824 3.676 3.758 42,709,264 -0.05(-1.29%)
Aug 21, 2019 3.848 3.857 3.799 3.807 27,435,850 -0.01(-0.21%)
Aug 20, 2019 3.807 3.873 3.795 3.816 20,795,856 -0.01(-0.21%)
Aug 19, 2019 3.889 3.897 3.820 3.824 25,202,096 -0.02(-0.64%)
Aug 16, 2019 3.832 3.881 3.811 3.848 25,953,486 +0.05(+1.29%)
Aug 15, 2019 3.873 3.881 3.758 3.799 41,644,564 -0.03(-0.85%)
Aug 14, 2019 3.906 3.930 3.816 3.832 31,548,032 -0.16(-3.90%)
Aug 13, 2019 3.955 4.045 3.938 3.988 31,213,128 -0.01(-0.20%)
Aug 12, 2019 3.988 4.012 3.947 3.996 31,062,268 -0.14(-3.37%)
Aug 09, 2019 4.184 4.192 4.135 4.135 33,608,300 -0.04(-0.98%)
Aug 08, 2019 4.192 4.233 4.159 4.176 58,905,808 -0.09(-2.11%)
Aug 07, 2019 4.135 4.271 4.114 4.266 33,455,266 +0.05(+1.16%)
Aug 06, 2019 4.192 4.233 4.119 4.217 29,956,072 +0.05(+1.18%)
Aug 05, 2019 4.217 4.233 4.135 4.168 29,143,942 -0.12(-2.86%)
Aug 02, 2019 4.323 4.348 4.266 4.290 24,236,322 -0.04(-0.95%)
Aug 01, 2019 4.323 4.421 4.299 4.331 42,279,348 +0.02(+0.38%)
Jul 31, 2019 4.356 4.389 4.229 4.315 40,257,096 -0.04(-0.94%)
Jul 30, 2019 4.438 4.462 4.348 4.356 35,036,708 -0.07(-1.48%)
Jul 29, 2019 4.282 4.446 4.258 4.421 43,258,600 +0.13(+3.05%)
Jul 26, 2019 4.258 4.315 4.209 4.290 26,405,616 +0.07(+1.55%)
Jul 25, 2019 4.168 4.254 4.127 4.225 65,250,092 +0.35(+9.09%)
Jul 24, 2019 3.922 3.947 3.865 3.873 22,512,592 -0.05(-1.25%)
Jul 23, 2019 3.938 3.963 3.906 3.922 20,416,480 +0.02(+0.42%)
Jul 22, 2019 3.971 3.979 3.897 3.906 24,917,584 -0.02(-0.62%)
Jul 19, 2019 4.028 4.037 3.930 3.930 27,700,084 -0.04(-1.03%)
Jul 18, 2019 3.897 4.000 3.889 3.971 19,936,424 +0.09(+2.32%)
Jul 17, 2019 3.906 3.955 3.881 3.881 17,966,324 -0.03(-0.84%)
Jul 16, 2019 3.971 3.979 3.897 3.914 22,693,300 -0.04(-1.04%)
Jul 15, 2019 3.979 4.012 3.930 3.955 35,444,192 -0.01(-0.21%)
Jul 12, 2019 4.012 4.033 3.955 3.963 61,839,532 -0.09(-2.22%)
Jul 11, 2019 4.159 4.168 4.024 4.053 33,466,470 -0.08(-1.98%)
Jul 10, 2019 4.151 4.151 4.078 4.135 44,578,484 +0.07(+1.81%)
Jul 09, 2019 4.020 4.086 4.010 4.061 17,177,284 +0.02(+0.40%)
Jul 08, 2019 4.094 4.102 4.004 4.045 36,715,384 -0.02(-0.60%)
Jul 05, 2019 4.020 4.078 3.983 4.069 39,812,932 +0.12(+3.11%)
Jul 03, 2019 3.881 3.988 3.881 3.947 30,912,744 +0.10(+2.55%)
Jul 02, 2019 3.807 3.902 3.754 3.848 35,603,160 +0.06(+1.51%)
Jul 01, 2019 3.881 3.881 3.766 3.791 34,928,124 -0.03(-0.86%)
Jun 28, 2019 3.873 3.889 3.807 3.824 25,364,814 -0.03(-0.85%)
Jun 27, 2019 3.816 3.857 3.766 3.857 32,605,800 +0.01(+0.21%)
Jun 26, 2019 3.881 3.906 3.816 3.848 33,084,296 -0.04(-1.05%)
Jun 25, 2019 3.906 3.947 3.848 3.889 29,287,150 -0.06(-1.45%)
Jun 24, 2019 3.930 3.963 3.914 3.947 19,503,226 +0.01(+0.21%)
Jun 21, 2019 3.938 3.979 3.926 3.938 38,826,112 -0.01(-0.21%)
Jun 20, 2019 3.922 3.983 3.914 3.947 16,982,236 +0.06(+1.47%)
Jun 19, 2019 3.824 3.897 3.811 3.889 35,486,060 +0.05(+1.28%)
Jun 18, 2019 3.766 3.848 3.766 3.840 20,214,694 +0.11(+3.08%)
Jun 17, 2019 3.709 3.775 3.705 3.725 31,284,116 +0.03(+0.89%)
Jun 14, 2019 3.775 3.807 3.693 3.693 30,093,244 -0.11(-2.80%)
Jun 13, 2019 3.783 3.824 3.766 3.799 20,877,118 +0.08(+2.20%)
Jun 12, 2019 3.750 3.799 3.701 3.717 21,625,118 -0.06(-1.52%)
Jun 11, 2019 3.750 3.807 3.721 3.775 32,131,770 +0.04(+1.10%)
Jun 10, 2019 3.725 3.783 3.717 3.734 18,694,746 +0.02(+0.44%)
Jun 07, 2019 3.717 3.775 3.717 3.717 16,620,343 +0.00(+0.00%)
Jun 06, 2019 3.701 3.758 3.693 3.717 19,698,998 +0.07(+1.79%)
Jun 05, 2019 3.701 3.725 3.652 3.652 27,251,882 -0.03(-0.89%)
Jun 04, 2019 3.676 3.701 3.652 3.685 25,377,496 +0.02(+0.45%)
Jun 03, 2019 3.676 3.693 3.635 3.668 31,535,906 +0.01(+0.22%)
May 31, 2019 3.578 3.676 3.570 3.660 31,358,646 +0.08(+2.29%)
May 30, 2019 3.554 3.627 3.549 3.578 23,827,622 +0.03(+0.92%)
May 29, 2019 3.529 3.583 3.513 3.545 24,384,736 +0.06(+1.64%)
May 28, 2019 3.513 3.578 3.488 3.488 23,878,674 +0.00(+0.00%)
May 24, 2019 3.480 3.504 3.423 3.488 23,324,002 +0.00(+0.00%)
May 23, 2019 3.455 3.537 3.447 3.488 28,075,056 +0.01(+0.24%)
May 22, 2019 3.480 3.521 3.455 3.480 44,264,648 +0.03(+0.95%)
May 21, 2019 3.349 3.480 3.316 3.447 23,660,448 +0.14(+4.21%)
May 20, 2019 3.292 3.341 3.275 3.308 46,345,332 -0.01(-0.25%)
May 17, 2019 3.365 3.414 3.283 3.316 46,483,980 -0.07(-2.17%)
May 16, 2019 3.357 3.431 3.349 3.390 39,329,424 +0.00(+0.00%)
May 15, 2019 3.406 3.439 3.386 3.390 27,911,058 -0.11(-3.04%)
May 14, 2019 3.513 3.521 3.451 3.496 41,950,472 -0.02(-0.47%)
May 13, 2019 3.513 3.537 3.480 3.513 45,905,572 -0.07(-2.05%)
May 10, 2019 3.619 3.644 3.537 3.586 24,009,036 -0.03(-0.90%)
May 09, 2019 3.652 3.685 3.603 3.619 32,594,902 -0.11(-3.07%)
May 08, 2019 3.685 3.750 3.676 3.734 60,269,704 +0.07(+2.01%)
May 07, 2019 3.685 3.685 3.529 3.660 57,834,868 -0.07(-1.76%)
May 06, 2019 3.693 3.766 3.676 3.725 19,971,894 -0.02(-0.44%)
May 03, 2019 3.742 3.754 3.676 3.742 30,922,028 +0.01(+0.22%)
May 02, 2019 3.775 3.832 3.709 3.734 28,925,930 -0.07(-1.94%)
May 01, 2019 3.848 3.897 3.795 3.807 16,061,017 -0.05(-1.27%)
Apr 30, 2019 3.848 3.873 3.766 3.857 31,188,890 +0.02(+0.64%)
Apr 29, 2019 3.807 3.848 3.783 3.832 31,862,228 +0.05(+1.30%)
Apr 26, 2019 3.766 3.816 3.742 3.783 19,673,378 +0.00(+0.00%)
Apr 25, 2019 3.668 3.799 3.635 3.783 31,239,646 +0.14(+3.82%)
Apr 24, 2019 3.635 3.656 3.562 3.644 26,520,322 -0.04(-1.11%)
Apr 23, 2019 3.652 3.717 3.652 3.685 24,720,286 +0.06(+1.58%)
Apr 22, 2019 3.545 3.668 3.541 3.627 29,540,440 +0.06(+1.61%)
Apr 18, 2019 3.521 3.570 3.496 3.570 30,268,868 +0.02(+0.46%)
Apr 17, 2019 3.660 3.660 3.513 3.554 20,975,048 -0.10(-2.69%)
Apr 16, 2019 3.652 3.717 3.635 3.652 16,850,270 -0.02(-0.45%)
Apr 15, 2019 3.644 3.668 3.619 3.668 29,791,962 +0.06(+1.59%)
Apr 12, 2019 3.619 3.698 3.563 3.611 36,757,332 -0.03(-0.90%)
Apr 11, 2019 3.717 3.746 3.619 3.644 28,789,040 -0.07(-1.98%)
Apr 10, 2019 3.725 3.742 3.693 3.717 30,740,682 -0.02(-0.44%)
Apr 09, 2019 3.668 3.742 3.652 3.734 38,485,472 +0.06(+1.56%)
Apr 08, 2019 3.668 3.693 3.619 3.676 19,365,070 +0.00(+0.00%)
Apr 05, 2019 3.717 3.734 3.660 3.676 25,369,698 -0.01(-0.22%)
Apr 04, 2019 3.570 3.693 3.570 3.685 24,831,096 +0.11(+3.21%)
Apr 03, 2019 3.595 3.652 3.549 3.570 25,611,026 +0.01(+0.23%)
Apr 02, 2019 3.595 3.627 3.537 3.562 32,054,820 +0.01(+0.23%)
Apr 01, 2019 3.562 3.603 3.537 3.554 18,031,444 +0.03(+0.93%)
Mar 29, 2019 3.529 3.578 3.496 3.521 26,073,786 +0.01(+0.23%)
Mar 28, 2019 3.423 3.554 3.410 3.513 46,111,512 +0.07(+2.14%)
Mar 27, 2019 3.480 3.537 3.414 3.439 50,714,536 -0.15(-4.11%)
Mar 26, 2019 3.513 3.627 3.439 3.586 66,374,376 +0.09(+2.58%)
Mar 25, 2019 3.463 3.537 3.450 3.496 29,850,178 -0.01(-0.23%)
Mar 22, 2019 3.513 3.550 3.463 3.504 66,321,748 -0.15(-4.04%)
Mar 21, 2019 3.676 3.709 3.541 3.652 60,629,472 -0.04(-1.11%)
Mar 20, 2019 3.676 3.758 3.644 3.693 29,292,344 -0.02(-0.44%)
Mar 19, 2019 3.709 3.758 3.685 3.709 29,940,598 +0.00(+0.00%)
Mar 18, 2019 3.595 3.734 3.586 3.709 40,961,416 +0.17(+4.86%)
Mar 15, 2019 3.545 3.570 3.496 3.537 65,160,768 +0.02(+0.70%)
Mar 14, 2019 3.537 3.586 3.496 3.513 28,728,810 -0.07(-2.05%)
Mar 13, 2019 3.603 3.611 3.545 3.586 26,531,508 -0.02(-0.68%)
Mar 12, 2019 3.627 3.693 3.595 3.611 30,280,846 -0.02(-0.45%)
Mar 11, 2019 3.513 3.648 3.513 3.627 33,979,364 +0.16(+4.48%)
Mar 08, 2019 3.496 3.521 3.447 3.472 20,258,998 -0.02(-0.47%)
Mar 07, 2019 3.496 3.537 3.447 3.488 29,371,474 +0.02(+0.71%)
Mar 06, 2019 3.595 3.619 3.463 3.463 36,263,160 -0.12(-3.42%)
Mar 05, 2019 3.562 3.631 3.537 3.586 15,759,376 +0.00(+0.00%)
Mar 04, 2019 3.578 3.619 3.537 3.586 36,340,708 -0.01(-0.23%)
Mar 01, 2019 3.644 3.685 3.562 3.595 73,917,208 -0.11(-3.09%)
Feb 28, 2019 3.816 3.832 3.701 3.709 67,677,152 -0.29(-7.36%)
Feb 27, 2019 3.988 4.028 3.963 4.004 37,103,292 +0.02(+0.41%)
Feb 26, 2019 3.996 4.028 3.955 3.988 33,289,926 +0.02(+0.41%)
Feb 25, 2019 4.004 4.012 3.959 3.971 18,290,404 +0.01(+0.21%)
Feb 22, 2019 3.955 3.971 3.922 3.963 26,840,890 -0.02(-0.62%)
Feb 21, 2019 3.947 3.988 3.906 3.988 29,459,482 +0.03(+0.83%)
Feb 20, 2019 3.979 4.028 3.947 3.955 24,328,100 -0.04(-1.02%)
Feb 19, 2019 3.979 4.053 3.971 3.996 23,111,308 -0.06(-1.41%)
Feb 15, 2019 4.086 4.102 4.012 4.053 26,825,868 +0.00(+0.00%)
Feb 14, 2019 3.947 4.078 3.928 4.053 66,986,952 +0.07(+1.85%)
Feb 13, 2019 4.020 4.053 3.947 3.979 73,567,032 -0.10(-2.41%)
Feb 12, 2019 4.094 4.119 4.037 4.078 35,252,980 +0.04(+1.01%)
Feb 11, 2019 3.955 4.061 3.930 4.037 69,717,480 +0.11(+2.71%)
Feb 08, 2019 4.119 4.135 3.914 3.930 115,038,288 -0.18(-4.38%)
Feb 07, 2019 4.028 4.127 3.996 4.110 97,993,912 +0.11(+2.87%)
Feb 06, 2019 4.028 4.091 3.971 3.996 27,419,856 -0.12(-2.98%)
Feb 05, 2019 4.143 4.176 4.061 4.119 36,175,960 +0.05(+1.21%)
Feb 04, 2019 3.988 4.094 3.971 4.069 33,244,376 +0.03(+0.81%)
Feb 01, 2019 3.930 4.045 3.918 4.037 28,191,174 +0.10(+2.49%)
Jan 31, 2019 3.979 3.996 3.897 3.938 22,493,674 -0.01(-0.21%)
Jan 30, 2019 3.914 3.963 3.832 3.947 27,500,892 +0.06(+1.47%)
Jan 29, 2019 3.906 3.922 3.840 3.889 45,982,480 +0.02(+0.42%)
Jan 28, 2019 3.775 3.881 3.758 3.873 35,972,424 +0.16(+4.41%)
Jan 25, 2019 3.742 3.758 3.676 3.709 22,647,150 +0.04(+1.12%)
Jan 24, 2019 3.676 3.734 3.652 3.668 36,156,440 -0.05(-1.32%)
Jan 23, 2019 3.725 3.734 3.652 3.717 33,573,056 -0.02(-0.66%)
Jan 22, 2019 3.865 3.881 3.709 3.742 33,190,744 -0.15(-3.79%)
Jan 18, 2019 3.889 3.902 3.832 3.889 21,744,968 +0.01(+0.21%)
Jan 17, 2019 3.807 3.897 3.791 3.881 29,387,096 +0.04(+1.07%)
Jan 16, 2019 3.857 3.897 3.816 3.840 31,557,172 -0.03(-0.85%)
Jan 15, 2019 3.848 3.889 3.840 3.873 50,565,092 +0.05(+1.28%)
Jan 14, 2019 3.816 3.848 3.783 3.824 42,033,712 +0.03(+0.86%)
Jan 11, 2019 3.717 3.807 3.709 3.791 56,022,180 +0.11(+2.89%)
Jan 10, 2019 3.570 3.717 3.570 3.685 49,434,300 +0.09(+2.51%)
Jan 09, 2019 3.570 3.644 3.554 3.595 28,995,170 +0.05(+1.39%)
Jan 08, 2019 3.619 3.644 3.513 3.545 35,286,104 -0.02(-0.46%)
Jan 07, 2019 3.611 3.627 3.529 3.562 36,110,312 -0.06(-1.58%)
Jan 04, 2019 3.513 3.635 3.496 3.619 31,304,908 +0.15(+4.25%)
Jan 03, 2019 3.488 3.513 3.414 3.472 25,970,492 +0.03(+0.95%)
Jan 02, 2019 3.275 3.472 3.251 3.439 25,126,740 +0.23(+7.14%)
Dec 31, 2018 3.169 3.218 3.136 3.210 13,275,781 +0.02(+0.51%)
Dec 28, 2018 3.185 3.271 3.185 3.193 14,106,273 -0.01(-0.26%)
Dec 27, 2018 3.161 3.201 3.128 3.201 19,022,642 +0.01(+0.26%)
Dec 26, 2018 3.087 3.193 3.087 3.193 22,912,972 +0.07(+2.09%)
Dec 24, 2018 3.161 3.185 3.128 3.128 9,172,174 -0.02(-0.52%)
Dec 21, 2018 3.152 3.185 3.120 3.144 26,761,506 -0.07(-2.04%)
Dec 20, 2018 3.259 3.275 3.169 3.210 24,675,530 +0.02(+0.77%)
Dec 19, 2018 3.267 3.324 3.161 3.185 22,671,606 -0.03(-0.98%)
Dec 18, 2018 3.265 3.265 3.209 3.217 18,883,184 -0.03(-0.99%)
Dec 17, 2018 3.281 3.297 3.233 3.249 20,096,774 +0.01(+0.25%)
Dec 14, 2018 3.297 3.361 3.241 3.241 20,100,438 -0.09(-2.65%)
Dec 13, 2018 3.321 3.361 3.289 3.329 25,805,168 +0.05(+1.47%)
Dec 12, 2018 3.313 3.337 3.265 3.281 30,228,938 +0.06(+1.74%)
Dec 11, 2018 3.265 3.297 3.217 3.225 29,143,146 +0.00(+0.00%)
Dec 10, 2018 3.241 3.249 3.176 3.225 21,009,442 -0.05(-1.47%)
Dec 07, 2018 3.313 3.361 3.257 3.273 24,075,770 -0.07(-2.16%)
Dec 06, 2018 3.313 3.369 3.265 3.345 37,462,792 -0.08(-2.34%)
Dec 04, 2018 3.481 3.537 3.417 3.425 29,306,982 -0.04(-1.16%)
Dec 03, 2018 3.489 3.505 3.433 3.465 27,524,276 +0.04(+1.17%)
Nov 30, 2018 3.417 3.465 3.385 3.425 27,091,428 -0.02(-0.70%)
Nov 29, 2018 3.425 3.481 3.397 3.449 45,043,660 -0.01(-0.23%)
Nov 28, 2018 3.401 3.457 3.321 3.457 33,960,292 +0.07(+2.13%)
Nov 27, 2018 3.265 3.417 3.241 3.385 33,976,668 +0.13(+3.94%)
Nov 26, 2018 3.321 3.337 3.241 3.257 27,307,528 -0.09(-2.64%)
Nov 23, 2018 3.417 3.417 3.345 3.345 15,026,179 -0.07(-2.11%)
Nov 21, 2018 3.417 3.417 3.417 0 +0.06(+1.91%)
Nov 20, 2018 3.401 3.433 3.337 3.353 24,057,130 -0.10(-3.02%)
Nov 19, 2018 3.457 3.481 3.377 3.457 23,089,322 -0.03(-0.92%)
Nov 16, 2018 3.417 3.521 3.409 3.489 27,350,732 +0.10(+2.84%)
Nov 15, 2018 3.385 3.425 3.361 3.393 21,759,066 +0.02(+0.71%)
Nov 14, 2018 3.337 3.385 3.313 3.369 33,121,422 +0.07(+2.19%)
Nov 13, 2018 3.329 3.329 3.249 3.297 25,824,158 -0.06(-1.91%)
Nov 12, 2018 3.385 3.409 3.329 3.361 16,564,681 -0.04(-1.18%)
Nov 09, 2018 3.385 3.433 3.329 3.401 46,308,112 +0.06(+1.92%)
Nov 08, 2018 3.441 3.465 3.313 3.337 36,425,684 -0.17(-4.81%)
Nov 07, 2018 3.529 3.554 3.465 3.505 33,809,360 -0.05(-1.35%)
Nov 06, 2018 3.457 3.570 3.449 3.554 52,892,128 +0.04(+1.14%)
Nov 05, 2018 3.529 3.554 3.465 3.513 35,144,064 -0.06(-1.79%)
Nov 02, 2018 3.529 3.594 3.521 3.578 26,169,776 +0.06(+1.59%)
Nov 01, 2018 3.513 3.537 3.449 3.521 38,131,796 +0.05(+1.39%)
Oct 31, 2018 3.457 3.505 3.393 3.473 46,670,420 +0.03(+0.93%)
Oct 30, 2018 3.345 3.457 3.337 3.441 65,985,444 +0.14(+4.13%)
Oct 29, 2018 3.409 3.433 3.273 3.305 48,590,296 -0.01(-0.24%)
Oct 26, 2018 3.257 3.369 3.185 3.313 55,281,904 +0.07(+2.23%)
Oct 25, 2018 3.185 3.257 3.096 3.241 95,429,120 -0.14(-4.04%)
Oct 24, 2018 3.578 3.586 3.361 3.377 59,173,912 -0.20(-5.61%)
Oct 23, 2018 3.570 3.618 3.529 3.578 48,353,612 -0.04(-1.11%)
Oct 22, 2018 3.666 3.682 3.570 3.618 41,005,668 +0.00(+0.00%)
Oct 19, 2018 3.626 3.658 3.554 3.618 28,460,504 +0.05(+1.35%)
Oct 18, 2018 3.698 3.702 3.570 3.570 31,002,984 -0.13(-3.47%)
Oct 17, 2018 3.682 3.770 3.666 3.698 32,868,814 -0.03(-0.86%)
Oct 16, 2018 3.690 3.770 3.682 3.730 42,243,612 +0.12(+3.33%)
Oct 15, 2018 3.634 3.706 3.610 3.610 31,916,952 -0.07(-1.96%)
Oct 12, 2018 3.618 3.706 3.618 3.682 21,857,098 +0.10(+2.91%)
Oct 11, 2018 3.650 3.698 3.570 3.578 33,530,294 -0.07(-1.98%)
Oct 10, 2018 3.730 3.730 3.650 3.650 34,193,788 -0.12(-3.19%)
Oct 09, 2018 3.842 3.862 3.762 3.770 53,342,952 -0.07(-1.88%)
Oct 08, 2018 3.874 3.882 3.802 3.842 55,458,204 +0.15(+4.13%)
Oct 05, 2018 3.706 3.710 3.626 3.690 31,210,624 +0.02(+0.44%)
Oct 04, 2018 3.722 3.730 3.594 3.674 30,505,894 -0.06(-1.72%)
Oct 03, 2018 3.842 3.858 3.702 3.738 44,607,684 +0.01(+0.22%)
Oct 02, 2018 3.762 3.762 3.690 3.730 35,822,116 +0.03(+0.87%)
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.