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, 2021 2.433 2.450 2.381 2.390 61,184,552 -0.03(-1.43%)
Sep 29, 2021 2.442 2.476 2.420 2.424 27,852,704 +0.01(+0.36%)
Sep 28, 2021 2.502 2.502 2.398 2.416 30,055,706 -0.08(-3.12%)
Sep 27, 2021 2.528 2.541 2.480 2.493 41,122,584 -0.03(-1.37%)
Sep 24, 2021 2.528 2.545 2.493 2.528 23,736,960 -0.03(-1.02%)
Sep 23, 2021 2.528 2.580 2.528 2.554 48,440,368 +0.03(+1.03%)
Sep 22, 2021 2.554 2.571 2.519 2.528 20,468,286 +0.00(+0.00%)
Sep 21, 2021 2.528 2.580 2.511 2.528 24,746,380 +0.02(+0.69%)
Sep 20, 2021 2.528 2.537 2.459 2.511 37,528,992 -0.05(-2.03%)
Sep 17, 2021 2.554 2.563 2.467 2.563 47,462,972 -0.06(-2.31%)
Sep 16, 2021 2.589 2.667 2.554 2.623 32,864,498 +0.00(+0.00%)
Sep 15, 2021 2.641 2.675 2.597 2.623 23,873,684 -0.04(-1.62%)
Sep 14, 2021 2.684 2.725 2.658 2.667 25,384,630 +0.01(+0.33%)
Sep 13, 2021 2.684 2.716 2.649 2.658 30,207,620 +0.05(+1.99%)
Sep 10, 2021 2.710 2.719 2.606 2.606 33,712,444 -0.03(-1.31%)
Sep 09, 2021 2.615 2.675 2.571 2.641 55,473,456 +0.01(+0.33%)
Sep 08, 2021 2.753 2.771 2.606 2.632 43,075,948 -0.14(-5.00%)
Sep 07, 2021 2.753 2.814 2.719 2.771 33,112,066 +0.05(+1.91%)
Sep 03, 2021 2.745 2.762 2.710 2.719 31,447,536 -0.01(-0.32%)
Sep 02, 2021 2.771 2.788 2.710 2.727 31,895,520 -0.11(-3.96%)
Sep 01, 2021 2.831 2.879 2.805 2.840 29,659,232 +0.02(+0.61%)
Aug 31, 2021 2.822 2.848 2.779 2.822 21,264,266 -0.01(-0.31%)
Aug 30, 2021 2.771 2.836 2.753 2.831 15,713,968 +0.03(+1.24%)
Aug 27, 2021 2.788 2.805 2.762 2.796 33,310,542 +0.02(+0.62%)
Aug 26, 2021 2.840 2.840 2.775 2.779 26,187,340 -0.10(-3.31%)
Aug 25, 2021 2.831 2.874 2.814 2.874 18,793,876 +0.04(+1.53%)
Aug 24, 2021 2.779 2.883 2.775 2.831 21,303,614 +0.08(+2.83%)
Aug 23, 2021 2.762 2.779 2.732 2.753 17,436,240 -0.01(-0.31%)
Aug 20, 2021 2.675 2.779 2.649 2.762 37,135,636 +0.07(+2.57%)
Aug 19, 2021 2.606 2.714 2.597 2.693 51,944,232 +0.08(+2.98%)
Aug 18, 2021 2.632 2.693 2.606 2.615 29,603,318 -0.03(-1.31%)
Aug 17, 2021 2.632 2.667 2.597 2.649 23,931,384 +0.00(+0.00%)
Aug 16, 2021 2.693 2.693 2.641 2.649 20,971,490 -0.05(-1.92%)
Aug 13, 2021 2.684 2.714 2.649 2.701 16,789,184 +0.00(+0.00%)
Aug 12, 2021 2.727 2.753 2.693 2.701 16,271,200 -0.03(-0.95%)
Aug 11, 2021 2.745 2.771 2.704 2.727 15,289,145 -0.04(-1.56%)
Aug 10, 2021 2.762 2.783 2.736 2.771 31,166,306 -0.01(-0.31%)
Aug 09, 2021 2.814 2.840 2.771 2.779 42,024,688 -0.01(-0.31%)
Aug 06, 2021 2.753 2.805 2.723 2.788 22,428,074 +0.04(+1.58%)
Aug 05, 2021 2.814 2.831 2.723 2.745 28,024,776 +0.01(+0.32%)
Aug 04, 2021 2.814 2.827 2.710 2.736 23,817,050 -0.08(-2.77%)
Aug 03, 2021 2.736 2.840 2.693 2.814 32,697,278 +0.02(+0.62%)
Aug 02, 2021 2.805 2.866 2.796 2.796 24,372,292 +0.05(+1.89%)
Jul 30, 2021 2.874 2.909 2.736 2.745 25,966,936 -0.14(-4.80%)
Jul 29, 2021 2.805 2.931 2.788 2.883 42,590,708 +0.01(+0.30%)
Jul 28, 2021 2.805 2.883 2.779 2.874 38,236,432 +0.07(+2.47%)
Jul 27, 2021 2.814 2.814 2.771 2.805 13,065,830 -0.01(-0.31%)
Jul 26, 2021 2.762 2.840 2.753 2.814 23,081,026 +0.05(+1.88%)
Jul 23, 2021 2.805 2.822 2.745 2.762 16,342,828 -0.02(-0.62%)
Jul 22, 2021 2.822 2.822 2.771 2.779 14,759,550 -0.04(-1.53%)
Jul 21, 2021 2.796 2.840 2.758 2.822 29,406,816 +0.05(+1.88%)
Jul 20, 2021 2.745 2.805 2.736 2.771 31,650,446 -0.01(-0.31%)
Jul 19, 2021 2.842 2.861 2.747 2.779 41,412,728 -0.16(-5.31%)
Jul 16, 2021 2.978 2.987 2.918 2.935 43,878,112 -0.01(-0.29%)
Jul 15, 2021 3.013 3.017 2.918 2.944 22,531,426 -0.06(-2.02%)
Jul 14, 2021 3.056 3.074 3.004 3.004 25,249,252 +0.03(+0.87%)
Jul 13, 2021 2.926 2.996 2.913 2.978 35,278,384 +0.03(+0.88%)
Jul 12, 2021 2.866 2.952 2.840 2.952 18,871,514 +0.04(+1.49%)
Jul 09, 2021 2.892 2.918 2.883 2.909 24,675,710 +0.03(+1.20%)
Jul 08, 2021 2.874 2.887 2.822 2.874 14,670,175 -0.04(-1.48%)
Jul 07, 2021 2.944 2.952 2.874 2.918 26,504,578 +0.01(+0.30%)
Jul 06, 2021 2.970 2.983 2.874 2.909 26,349,872 -0.06(-2.04%)
Jul 02, 2021 3.004 3.022 2.952 2.970 19,245,030 +0.04(+1.48%)
Jul 01, 2021 2.970 2.987 2.926 2.926 30,574,080 -0.05(-1.74%)
Jun 30, 2021 2.987 3.022 2.935 2.978 30,583,238 -0.04(-1.43%)
Jun 29, 2021 3.048 3.049 2.944 3.022 47,949,920 -0.03(-1.13%)
Jun 28, 2021 3.039 3.091 2.978 3.056 32,279,822 +0.08(+2.62%)
Jun 25, 2021 3.143 3.149 2.961 2.978 48,656,132 -0.17(-5.49%)
Jun 24, 2021 3.117 3.151 3.099 3.151 22,787,594 +0.04(+1.39%)
Jun 23, 2021 3.169 3.212 3.091 3.108 34,806,140 -0.06(-1.91%)
Jun 22, 2021 3.195 3.195 3.125 3.169 40,779,592 -0.05(-1.61%)
Jun 21, 2021 3.203 3.247 3.177 3.221 30,457,886 +0.03(+0.81%)
Jun 18, 2021 3.273 3.290 3.186 3.195 38,743,692 -0.06(-1.86%)
Jun 17, 2021 3.342 3.359 3.241 3.255 40,066,508 -0.03(-0.79%)
Jun 16, 2021 3.307 3.347 3.238 3.281 26,674,550 -0.03(-0.79%)
Jun 15, 2021 3.316 3.320 3.264 3.307 17,726,950 -0.01(-0.26%)
Jun 14, 2021 3.255 3.342 3.247 3.316 10,652,212 +0.08(+2.41%)
Jun 11, 2021 3.299 3.303 3.195 3.238 25,697,664 -0.05(-1.58%)
Jun 10, 2021 3.299 3.346 3.273 3.290 20,632,728 +0.01(+0.26%)
Jun 09, 2021 3.385 3.403 3.281 3.281 45,341,012 -0.10(-2.82%)
Jun 08, 2021 3.359 3.420 3.351 3.377 39,536,336 +0.00(+0.00%)
Jun 07, 2021 3.333 3.411 3.299 3.377 26,697,012 +0.03(+0.78%)
Jun 04, 2021 3.307 3.359 3.264 3.351 31,521,134 +0.07(+2.11%)
Jun 03, 2021 3.281 3.299 3.229 3.281 16,534,486 -0.02(-0.52%)
Jun 02, 2021 3.160 3.368 3.156 3.299 79,768,352 +0.13(+4.10%)
Jun 01, 2021 3.039 3.195 3.039 3.169 48,405,616 +0.17(+5.78%)
May 28, 2021 2.918 3.004 2.909 2.996 24,669,494 +0.08(+2.67%)
May 27, 2021 2.857 2.944 2.840 2.918 38,455,440 +0.07(+2.43%)
May 26, 2021 2.874 2.900 2.840 2.848 20,770,130 -0.01(-0.30%)
May 25, 2021 2.909 2.918 2.857 2.857 27,365,746 -0.03(-0.90%)
May 24, 2021 2.874 2.900 2.857 2.883 24,221,668 +0.03(+0.91%)
May 21, 2021 2.900 2.900 2.814 2.857 58,583,140 -0.04(-1.49%)
May 20, 2021 2.892 2.918 2.866 2.900 20,269,372 +0.00(+0.00%)
May 19, 2021 2.883 2.918 2.866 2.900 25,252,426 +0.02(+0.60%)
May 18, 2021 2.892 2.926 2.866 2.883 23,005,038 -0.01(-0.30%)
May 17, 2021 2.831 2.918 2.822 2.892 23,447,754 +0.03(+0.91%)
May 14, 2021 2.831 2.883 2.831 2.866 22,363,088 +0.08(+2.80%)
May 13, 2021 2.796 2.848 2.753 2.788 23,108,856 +0.00(+0.00%)
May 12, 2021 2.805 2.870 2.779 2.788 38,334,352 -0.04(-1.53%)
May 11, 2021 2.710 2.840 2.710 2.831 32,414,670 +0.05(+1.87%)
May 10, 2021 2.701 2.788 2.697 2.779 23,816,750 +0.08(+2.88%)
May 07, 2021 2.710 2.732 2.675 2.701 22,070,354 +0.00(+0.00%)
May 06, 2021 2.649 2.701 2.580 2.701 77,140,000 +0.29(+11.83%)
May 05, 2021 2.390 2.429 2.364 2.416 17,211,422 +0.06(+2.57%)
May 04, 2021 2.364 2.372 2.329 2.355 14,674,456 -0.03(-1.09%)
May 03, 2021 2.407 2.424 2.364 2.381 20,805,582 -0.03(-1.08%)
Apr 30, 2021 2.502 2.502 2.400 2.407 14,566,505 -0.10(-3.81%)
Apr 29, 2021 2.485 2.525 2.485 2.502 12,886,777 +0.03(+1.40%)
Apr 28, 2021 2.485 2.493 2.450 2.467 12,932,385 +0.03(+1.06%)
Apr 27, 2021 2.450 2.485 2.442 2.442 13,632,620 -0.04(-1.74%)
Apr 26, 2021 2.528 2.533 2.485 2.485 16,880,848 -0.04(-1.71%)
Apr 23, 2021 2.554 2.571 2.511 2.528 19,921,556 -0.03(-1.02%)
Apr 22, 2021 2.537 2.563 2.498 2.554 26,378,614 +0.04(+1.72%)
Apr 21, 2021 2.476 2.537 2.467 2.511 12,267,432 +0.05(+2.11%)
Apr 20, 2021 2.476 2.511 2.450 2.459 20,162,838 -0.02(-0.70%)
Apr 19, 2021 2.459 2.528 2.450 2.476 26,900,016 -0.02(-0.69%)
Apr 16, 2021 2.433 2.502 2.424 2.493 14,630,840 +0.03(+1.05%)
Apr 15, 2021 2.467 2.493 2.442 2.467 16,480,728 +0.03(+1.06%)
Apr 14, 2021 2.407 2.450 2.398 2.442 28,424,610 +0.04(+1.81%)
Apr 13, 2021 2.364 2.433 2.346 2.398 26,608,128 +0.03(+1.09%)
Apr 12, 2021 2.407 2.407 2.364 2.372 16,118,412 -0.03(-1.08%)
Apr 09, 2021 2.416 2.433 2.372 2.398 20,849,504 -0.03(-1.42%)
Apr 08, 2021 2.390 2.459 2.372 2.433 51,450,300 +0.08(+3.31%)
Apr 07, 2021 2.398 2.420 2.346 2.355 15,634,416 -0.03(-1.45%)
Apr 06, 2021 2.355 2.424 2.355 2.390 14,093,415 +0.03(+1.47%)
Apr 05, 2021 2.338 2.390 2.338 2.355 21,711,496 +0.04(+1.87%)
Apr 01, 2021 2.364 2.364 2.294 2.312 17,313,390 -0.06(-2.55%)
Mar 31, 2021 2.355 2.407 2.338 2.372 13,684,607 +0.00(+0.00%)
Mar 30, 2021 2.338 2.390 2.312 2.372 13,074,865 +0.03(+1.48%)
Mar 29, 2021 2.294 2.338 2.268 2.338 18,443,564 +0.02(+0.75%)
Mar 26, 2021 2.338 2.364 2.294 2.320 13,380,177 +0.00(+0.00%)
Mar 25, 2021 2.303 2.346 2.294 2.320 21,148,942 +0.01(+0.37%)
Mar 24, 2021 2.381 2.407 2.294 2.312 19,935,654 -0.09(-3.61%)
Mar 23, 2021 2.459 2.476 2.390 2.398 22,842,484 -0.10(-3.82%)
Mar 22, 2021 2.459 2.493 2.433 2.493 29,377,986 +0.01(+0.35%)
Mar 19, 2021 2.416 2.502 2.408 2.485 24,193,194 +0.10(+3.99%)
Mar 18, 2021 2.398 2.442 2.390 2.390 13,902,729 -0.03(-1.08%)
Mar 17, 2021 2.329 2.424 2.294 2.416 21,456,148 +0.07(+2.95%)
Mar 16, 2021 2.372 2.407 2.329 2.346 13,658,774 -0.03(-1.09%)
Mar 15, 2021 2.346 2.389 2.338 2.372 13,389,165 -0.01(-0.36%)
Mar 12, 2021 2.364 2.407 2.355 2.381 18,387,796 +0.00(+0.00%)
Mar 11, 2021 2.390 2.407 2.364 2.381 16,504,705 +0.03(+1.48%)
Mar 10, 2021 2.320 2.372 2.277 2.346 35,726,932 +0.06(+2.65%)
Mar 09, 2021 2.225 2.303 2.216 2.286 23,108,576 +0.07(+3.12%)
Mar 08, 2021 2.303 2.346 2.208 2.216 46,582,212 -0.13(-5.54%)
Mar 05, 2021 2.320 2.364 2.312 2.346 46,046,876 +0.04(+1.88%)
Mar 04, 2021 2.260 2.320 2.242 2.303 64,795,208 +0.10(+4.31%)
Mar 03, 2021 2.121 2.234 2.078 2.208 57,949,844 +0.03(+1.19%)
Mar 02, 2021 2.095 2.199 2.061 2.182 55,770,200 +0.02(+0.80%)
Mar 01, 2021 2.199 2.234 2.156 2.164 21,438,162 -0.04(-1.96%)
Feb 26, 2021 2.277 2.286 2.195 2.208 44,850,500 -0.06(-2.67%)
Feb 25, 2021 2.312 2.346 2.251 2.268 39,414,672 -0.10(-4.03%)
Feb 24, 2021 2.355 2.390 2.329 2.364 17,391,142 -0.03(-1.09%)
Feb 23, 2021 2.338 2.398 2.303 2.390 30,108,938 +0.05(+2.22%)
Feb 22, 2021 2.320 2.390 2.294 2.338 45,370,488 -0.10(-3.91%)
Feb 19, 2021 2.381 2.442 2.372 2.433 37,819,852 +0.04(+1.81%)
Feb 18, 2021 2.416 2.433 2.381 2.390 29,899,670 -0.10(-3.83%)
Feb 17, 2021 2.476 2.493 2.424 2.485 30,743,390 -0.01(-0.35%)
Feb 16, 2021 2.424 2.502 2.424 2.493 21,765,996 +0.08(+3.23%)
Feb 12, 2021 2.407 2.442 2.390 2.416 13,590,969 -0.03(-1.41%)
Feb 11, 2021 2.442 2.485 2.407 2.450 19,624,372 +0.00(+0.00%)
Feb 10, 2021 2.442 2.467 2.416 2.450 18,418,624 +0.02(+0.71%)
Feb 09, 2021 2.398 2.459 2.390 2.433 21,032,798 -0.02(-0.71%)
Feb 08, 2021 2.442 2.485 2.416 2.450 40,667,260 -0.08(-3.08%)
Feb 05, 2021 2.545 2.571 2.511 2.528 17,681,496 +0.01(+0.34%)
Feb 04, 2021 2.528 2.537 2.485 2.519 16,754,906 -0.04(-1.69%)
Feb 03, 2021 2.571 2.606 2.528 2.563 22,073,352 +0.03(+1.37%)
Feb 02, 2021 2.589 2.606 2.502 2.528 35,515,116 +0.02(+0.69%)
Feb 01, 2021 2.476 2.519 2.424 2.511 18,204,576 +0.10(+3.94%)
Jan 29, 2021 2.476 2.485 2.403 2.416 30,302,936 -0.10(-3.79%)
Jan 28, 2021 2.502 2.554 2.493 2.511 31,215,846 +0.03(+1.40%)
Jan 27, 2021 2.493 2.537 2.459 2.476 30,686,328 -0.03(-1.38%)
Jan 26, 2021 2.511 2.545 2.493 2.511 32,375,576 +0.04(+1.75%)
Jan 25, 2021 2.450 2.467 2.398 2.467 25,724,450 +0.04(+1.79%)
Jan 22, 2021 2.485 2.511 2.381 2.424 39,555,972 -0.12(-4.76%)
Jan 21, 2021 2.641 2.641 2.519 2.545 22,573,358 -0.09(-3.29%)
Jan 20, 2021 2.684 2.684 2.615 2.632 20,293,554 -0.03(-0.98%)
Jan 19, 2021 2.667 2.675 2.623 2.658 25,653,422 +0.02(+0.66%)
Jan 15, 2021 2.684 2.710 2.623 2.641 25,526,554 -0.11(-4.09%)
Jan 14, 2021 2.693 2.753 2.684 2.753 15,232,586 +0.10(+3.73%)
Jan 13, 2021 2.654 2.672 2.603 2.654 26,833,292 -0.09(-3.45%)
Jan 12, 2021 2.594 2.758 2.585 2.749 25,681,374 +0.20(+7.77%)
Jan 11, 2021 2.594 2.620 2.542 2.551 21,854,368 -0.09(-3.58%)
Jan 08, 2021 2.646 2.697 2.611 2.646 32,167,564 +0.07(+2.68%)
Jan 07, 2021 2.620 2.637 2.568 2.577 33,627,692 -0.07(-2.61%)
Jan 06, 2021 2.568 2.663 2.551 2.646 53,948,720 +0.01(+0.33%)
Jan 05, 2021 2.508 2.637 2.499 2.637 92,305,648 +0.06(+2.34%)
Jan 04, 2021 2.646 2.663 2.534 2.577 32,314,378 -0.06(-2.29%)
Dec 31, 2020 2.637 2.637 2.637 11,208,917 +0.01(+0.33%)
Dec 30, 2020 2.672 2.689 2.628 2.628 11,208,917 -0.06(-2.24%)
Dec 29, 2020 2.654 2.689 2.637 2.689 23,351,432 +0.08(+2.97%)
Dec 28, 2020 2.603 2.637 2.585 2.611 13,328,553 -0.02(-0.66%)
Dec 24, 2020 2.628 2.637 2.585 2.628 4,547,226 +0.03(+0.99%)
Dec 23, 2020 2.628 2.646 2.603 2.603 14,896,939 -0.01(-0.33%)
Dec 22, 2020 2.611 2.663 2.603 2.611 17,609,654 -0.01(-0.33%)
Dec 21, 2020 2.628 2.646 2.568 2.620 25,144,370 -0.08(-2.88%)
Dec 18, 2020 2.706 2.732 2.680 2.697 21,080,602 +0.02(+0.61%)
Dec 17, 2020 2.664 2.689 2.656 2.681 20,281,060 +0.03(+0.95%)
Dec 16, 2020 2.589 2.656 2.572 2.656 24,686,836 +0.05(+1.94%)
Dec 15, 2020 2.563 2.622 2.555 2.605 16,786,326 +0.07(+2.65%)
Dec 14, 2020 2.589 2.605 2.530 2.538 23,403,174 -0.09(-3.51%)
Dec 11, 2020 2.605 2.631 2.563 2.631 38,756,716 -0.02(-0.63%)
Dec 10, 2020 2.555 2.673 2.547 2.647 45,264,736 +0.13(+5.35%)
Dec 09, 2020 2.505 2.547 2.462 2.513 24,200,150 +0.03(+1.01%)
Dec 08, 2020 2.488 2.538 2.471 2.488 26,025,398 +0.01(+0.34%)
Dec 07, 2020 2.496 2.555 2.462 2.479 31,383,868 +0.03(+1.37%)
Dec 04, 2020 2.412 2.462 2.395 2.446 34,325,492 +0.02(+0.69%)
Dec 03, 2020 2.353 2.462 2.353 2.429 33,666,096 +0.01(+0.35%)
Dec 02, 2020 2.362 2.429 2.345 2.420 42,306,036 +0.02(+0.70%)
Dec 01, 2020 2.286 2.404 2.261 2.404 30,975,894 +0.17(+7.52%)
Nov 30, 2020 2.278 2.286 2.210 2.236 21,510,344 -0.06(-2.56%)
Nov 27, 2020 2.278 2.320 2.269 2.294 8,874,819 -0.03(-1.09%)
Nov 25, 2020 2.303 2.345 2.299 2.320 18,342,776 -0.02(-0.72%)
Nov 24, 2020 2.328 2.387 2.320 2.336 36,208,356 +0.03(+1.46%)
Nov 23, 2020 2.278 2.303 2.244 2.303 27,291,364 +0.04(+1.86%)
Nov 20, 2020 2.303 2.328 2.261 2.261 19,724,186 -0.09(-3.93%)
Nov 19, 2020 2.345 2.395 2.328 2.353 23,967,388 +0.03(+1.08%)
Nov 18, 2020 2.437 2.437 2.328 2.328 35,163,212 -0.12(-4.81%)
Nov 17, 2020 2.378 2.496 2.370 2.446 31,237,190 +0.03(+1.39%)
Nov 16, 2020 2.370 2.412 2.336 2.412 22,735,832 +0.06(+2.50%)
Nov 13, 2020 2.261 2.353 2.252 2.353 31,785,886 +0.08(+3.32%)
Nov 12, 2020 2.311 2.328 2.244 2.278 25,295,166 -0.07(-2.87%)
Nov 11, 2020 2.336 2.378 2.320 2.345 34,106,404 -0.06(-2.45%)
Nov 10, 2020 2.261 2.412 2.252 2.404 71,932,232 +0.17(+7.52%)
Nov 09, 2020 2.219 2.244 2.168 2.236 68,740,776 +0.15(+7.26%)
Nov 06, 2020 2.034 2.101 2.025 2.084 28,553,434 +0.04(+2.06%)
Nov 05, 2020 1.983 2.042 1.967 2.042 24,077,226 +0.15(+8.00%)
Nov 04, 2020 1.925 1.941 1.891 1.891 26,949,944 +0.00(+0.00%)
Nov 03, 2020 1.874 1.916 1.866 1.891 40,435,204 +0.06(+3.21%)
Nov 02, 2020 1.832 1.857 1.799 1.832 23,636,026 +0.03(+1.87%)
Oct 30, 2020 1.883 1.883 1.790 1.799 43,836,404 -0.10(-5.31%)
Oct 29, 2020 1.958 1.975 1.849 1.899 42,167,072 -0.06(-3.00%)
Oct 28, 2020 1.992 2.000 1.941 1.958 28,427,124 -0.09(-4.51%)
Oct 27, 2020 2.126 2.135 2.034 2.051 37,345,940 -0.10(-4.69%)
Oct 26, 2020 2.110 2.168 2.101 2.152 43,529,664 +0.04(+1.99%)
Oct 23, 2020 2.059 2.110 2.042 2.110 30,182,688 +0.05(+2.45%)
Oct 22, 2020 2.025 2.059 2.000 2.059 22,844,446 +0.03(+1.66%)
Oct 21, 2020 2.009 2.059 2.000 2.025 23,466,674 -0.01(-0.41%)
Oct 20, 2020 2.025 2.042 2.009 2.034 26,379,820 +0.04(+2.11%)
Oct 19, 2020 2.009 2.051 1.983 1.992 12,430,700 +0.02(+0.85%)
Oct 16, 2020 2.017 2.025 1.967 1.975 15,953,685 -0.06(-2.89%)
Oct 15, 2020 2.051 2.067 2.034 2.034 12,165,795 -0.08(-3.59%)
Oct 14, 2020 2.093 2.126 2.080 2.110 29,215,672 +0.02(+0.80%)
Oct 13, 2020 2.084 2.110 2.051 2.093 16,188,335 -0.03(-1.19%)
Oct 12, 2020 2.084 2.122 2.059 2.118 11,757,545 +0.04(+2.02%)
Oct 09, 2020 2.084 2.135 2.059 2.076 25,949,100 +0.01(+0.41%)
Oct 08, 2020 2.034 2.093 2.017 2.067 23,289,500 +0.03(+1.23%)
Oct 07, 2020 2.034 2.101 2.025 2.042 34,962,264 +0.01(+0.41%)
Oct 06, 2020 2.009 2.110 2.004 2.034 36,965,264 +0.08(+4.31%)
Oct 05, 2020 1.883 1.950 1.883 1.950 19,225,478 +0.07(+3.57%)
Oct 02, 2020 1.891 1.933 1.866 1.883 22,929,748 -0.02(-0.89%)
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.