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
Ambev S.A. ADR
(NY:
ABEV
)
2.430
+0.020 (+0.83%)
Official Closing Price
Updated: 7:00 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 (%)
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%)
Oct 01, 2020
1.874
1.912
1.862
1.899
21,762,820
+0.00(+0.00%)
Sep 30, 2020
1.874
1.916
1.866
1.899
28,272,482
+0.06(+3.20%)
Sep 29, 2020
1.866
1.916
1.841
1.841
39,687,016
-0.03(-1.79%)
Sep 28, 2020
1.958
1.975
1.857
1.874
52,001,768
-0.08(-4.29%)
Sep 25, 2020
1.925
1.967
1.891
1.958
21,103,098
+0.02(+0.87%)
Sep 24, 2020
1.891
1.975
1.857
1.941
25,508,786
+0.06(+3.12%)
Sep 23, 2020
1.950
1.958
1.883
1.883
19,598,680
-0.10(-5.08%)
Sep 22, 2020
1.983
2.009
1.967
1.983
10,129,352
+0.00(+0.00%)
Sep 21, 2020
1.967
2.004
1.933
1.983
15,995,279
-0.03(-1.26%)
Sep 18, 2020
2.093
2.110
2.009
2.009
38,337,056
-0.13(-5.91%)
Sep 17, 2020
2.009
2.143
2.000
2.135
41,917,500
+0.10(+4.96%)
Sep 16, 2020
2.051
2.059
2.030
2.034
16,218,167
-0.02(-0.82%)
Sep 15, 2020
2.009
2.076
2.000
2.051
25,368,070
+0.04(+2.09%)
Sep 14, 2020
1.958
2.017
1.933
2.009
23,275,436
+0.08(+4.37%)
Sep 11, 2020
1.958
1.983
1.899
1.925
20,548,510
-0.03(-1.72%)
Sep 10, 2020
1.967
2.025
1.958
1.958
33,801,392
+0.00(+0.00%)
Sep 09, 2020
1.983
1.983
1.941
1.958
21,172,160
+0.01(+0.43%)
Sep 08, 2020
1.958
1.983
1.933
1.950
20,548,096
-0.04(-2.11%)
Sep 04, 2020
2.025
2.042
1.975
1.992
18,023,540
-0.03(-1.66%)
Sep 03, 2020
2.034
2.093
1.992
2.025
32,874,298
+0.03(+1.26%)
Sep 02, 2020
1.983
2.025
1.967
2.000
20,231,488
+0.03(+1.28%)
Sep 01, 2020
1.975
2.000
1.958
1.975
33,878,764
+0.08(+4.44%)
Aug 31, 2020
1.958
1.967
1.891
1.891
24,314,296
-0.11(-5.46%)
Aug 28, 2020
1.958
2.000
1.933
2.000
25,422,712
+0.08(+3.93%)
Aug 27, 2020
1.941
1.946
1.895
1.925
32,191,108
+0.00(+0.00%)
Aug 26, 2020
1.950
1.975
1.878
1.925
40,078,532
-0.03(-1.29%)
Aug 25, 2020
1.941
1.958
1.916
1.950
31,024,736
-0.01(-0.43%)
Aug 24, 2020
1.958
1.975
1.933
1.958
14,002,776
+0.00(+0.00%)
Aug 21, 2020
1.941
1.958
1.908
1.958
14,216,273
-0.01(-0.43%)
Aug 20, 2020
1.908
1.983
1.883
1.967
25,550,218
+0.00(+0.00%)
Aug 19, 2020
2.025
2.034
1.958
1.967
22,839,942
-0.04(-2.09%)
Aug 18, 2020
2.042
2.059
2.000
2.009
20,444,018
+0.03(+1.27%)
Aug 17, 2020
2.051
2.076
1.958
1.983
26,459,834
-0.08(-3.67%)
Aug 14, 2020
2.084
2.105
2.042
2.059
18,172,270
-0.02(-0.81%)
Aug 13, 2020
2.101
2.135
2.076
2.076
19,379,414
-0.02(-0.80%)
Aug 12, 2020
2.093
2.110
2.017
2.093
30,041,302
+0.01(+0.40%)
Aug 11, 2020
2.076
2.126
2.067
2.084
40,115,964
+0.04(+2.06%)
Aug 10, 2020
2.101
2.110
2.025
2.042
18,956,378
-0.03(-1.22%)
Aug 07, 2020
2.059
2.101
2.051
2.067
32,046,582
-0.03(-1.20%)
Aug 06, 2020
2.067
2.118
2.051
2.093
48,541,568
+0.00(+0.00%)
Aug 05, 2020
2.160
2.177
2.067
2.093
55,104,772
-0.03(-1.58%)
Aug 04, 2020
2.152
2.177
2.093
2.126
46,662,552
-0.04(-1.94%)
Aug 03, 2020
2.210
2.227
2.168
2.168
41,434,396
-0.08(-3.73%)
Jul 31, 2020
2.345
2.345
2.236
2.252
31,097,918
-0.13(-5.63%)
Jul 30, 2020
2.521
2.572
2.387
2.387
46,209,016
-0.05(-2.07%)
Jul 29, 2020
2.505
2.530
2.437
2.437
38,747,804
-0.03(-1.02%)
Jul 28, 2020
2.471
2.505
2.454
2.462
42,187,576
-0.05(-2.01%)
Jul 27, 2020
2.429
2.521
2.412
2.513
57,410,340
+0.10(+4.18%)
Jul 24, 2020
2.353
2.416
2.311
2.412
36,977,776
+0.07(+2.87%)
Jul 23, 2020
2.429
2.437
2.336
2.345
25,849,984
-0.09(-3.79%)
Jul 22, 2020
2.446
2.513
2.412
2.437
62,288,036
+0.03(+1.40%)
Jul 21, 2020
2.278
2.412
2.269
2.404
62,911,792
+0.17(+7.52%)
Jul 20, 2020
2.202
2.269
2.202
2.236
43,039,980
+0.04(+1.92%)
Jul 17, 2020
2.244
2.252
2.177
2.194
56,138,096
-0.03(-1.51%)
Jul 16, 2020
2.236
2.273
2.202
2.227
48,154,832
-0.03(-1.49%)
Jul 15, 2020
2.244
2.286
2.227
2.261
36,677,436
+0.06(+2.67%)
Jul 14, 2020
2.168
2.210
2.118
2.202
59,104,224
+0.01(+0.38%)
Jul 13, 2020
2.370
2.370
2.194
2.194
74,691,480
-0.18(-7.77%)
Jul 10, 2020
2.311
2.383
2.299
2.378
33,077,106
+0.04(+1.80%)
Jul 09, 2020
2.378
2.399
2.311
2.336
45,591,468
-0.03(-1.07%)
Jul 08, 2020
2.311
2.362
2.269
2.362
39,734,528
+0.08(+3.69%)
Jul 07, 2020
2.269
2.320
2.243
2.278
49,368,016
+0.02(+0.74%)
Jul 06, 2020
2.278
2.294
2.244
2.261
27,795,840
+0.03(+1.13%)
Jul 02, 2020
2.328
2.353
2.210
2.236
27,287,080
-0.06(-2.56%)
Jul 01, 2020
2.236
2.328
2.236
2.294
29,983,714
+0.08(+3.41%)
Jun 30, 2020
2.244
2.303
2.194
2.219
39,746,972
-0.03(-1.49%)
Jun 29, 2020
2.185
2.261
2.160
2.252
39,900,272
+0.11(+5.10%)
Jun 26, 2020
2.219
2.227
2.143
2.143
29,414,168
-0.11(-4.85%)
Jun 25, 2020
2.202
2.278
2.202
2.252
55,729,676
+0.08(+3.47%)
Jun 24, 2020
2.244
2.261
2.143
2.177
34,739,068
-0.11(-4.78%)
Jun 23, 2020
2.311
2.353
2.278
2.286
30,102,246
+0.01(+0.37%)
Jun 22, 2020
2.210
2.303
2.210
2.278
55,727,084
+0.09(+4.23%)
Jun 19, 2020
2.185
2.227
2.168
2.185
53,352,548
+0.01(+0.39%)
Jun 18, 2020
2.185
2.215
2.135
2.177
35,353,580
-0.04(-1.89%)
Jun 17, 2020
2.185
2.269
2.168
2.219
39,771,632
+0.07(+3.13%)
Jun 16, 2020
2.269
2.278
2.135
2.152
48,183,896
-0.04(-1.92%)
Jun 15, 2020
2.160
2.227
2.118
2.194
34,119,576
-0.08(-3.69%)
Jun 12, 2020
2.278
2.311
2.194
2.278
52,553,208
+0.06(+2.65%)
Jun 11, 2020
2.227
2.252
2.177
2.219
39,818,540
-0.15(-6.38%)
Jun 10, 2020
2.479
2.505
2.362
2.370
46,873,372
-0.08(-3.42%)
Jun 09, 2020
2.454
2.479
2.412
2.454
39,813,944
-0.07(-2.67%)
Jun 08, 2020
2.471
2.538
2.446
2.521
65,279,492
+0.15(+6.38%)
Jun 05, 2020
2.353
2.437
2.328
2.370
59,775,212
+0.15(+6.82%)
Jun 04, 2020
2.219
2.244
2.177
2.219
34,338,132
-0.02(-0.75%)
Jun 03, 2020
2.227
2.303
2.210
2.236
43,265,024
+0.13(+5.98%)
Jun 02, 2020
2.051
2.164
2.017
2.110
51,580,608
+0.12(+5.91%)
Jun 01, 2020
1.967
2.017
1.941
1.992
59,945,472
+0.05(+2.60%)
May 29, 2020
1.992
2.009
1.899
1.941
71,880,936
-0.06(-2.94%)
May 28, 2020
2.143
2.143
1.992
2.000
57,053,324
-0.18(-8.11%)
May 27, 2020
2.101
2.177
2.034
2.177
60,239,852
+0.20(+10.21%)
May 26, 2020
1.967
2.017
1.933
1.975
50,794,328
+0.18(+9.81%)
May 22, 2020
1.807
1.832
1.765
1.799
18,988,148
+0.01(+0.47%)
May 21, 2020
1.841
1.874
1.773
1.790
44,084,488
-0.03(-1.84%)
May 20, 2020
1.782
1.832
1.757
1.824
35,780,512
+0.07(+3.83%)
May 19, 2020
1.807
1.815
1.757
1.757
39,198,936
-0.03(-1.88%)
May 18, 2020
1.765
1.841
1.748
1.790
50,679,352
+0.09(+5.45%)
May 15, 2020
1.698
1.748
1.664
1.698
37,647,780
-0.02(-0.98%)
May 14, 2020
1.656
1.723
1.605
1.715
37,465,148
+0.08(+5.15%)
May 13, 2020
1.715
1.723
1.597
1.630
45,539,388
-0.07(-3.96%)
May 12, 2020
1.773
1.815
1.689
1.698
29,669,998
-0.06(-3.35%)
May 11, 2020
1.807
1.820
1.740
1.757
25,439,888
-0.05(-2.79%)
May 08, 2020
1.757
1.807
1.748
1.807
22,234,522
+0.13(+7.50%)
May 07, 2020
1.765
1.790
1.660
1.681
61,765,012
-0.08(-4.76%)
May 06, 2020
1.807
1.807
1.731
1.765
37,871,964
-0.04(-2.33%)
May 05, 2020
1.832
1.853
1.799
1.807
27,432,194
+0.00(+0.00%)
May 04, 2020
1.706
1.815
1.698
1.807
30,122,044
+0.05(+2.87%)
May 01, 2020
1.824
1.824
1.757
1.757
22,374,328
-0.05(-2.79%)
Apr 30, 2020
1.799
1.815
1.757
1.807
29,425,738
-0.03(-1.83%)
Apr 29, 2020
1.832
1.874
1.807
1.841
59,064,388
+0.05(+2.82%)
Apr 28, 2020
1.815
1.841
1.773
1.790
67,186,544
+0.04(+2.40%)
Apr 27, 2020
1.731
1.782
1.715
1.748
33,723,964
+0.07(+4.00%)
Apr 24, 2020
1.731
1.740
1.597
1.681
72,534,640
-0.10(-5.66%)
Apr 23, 2020
1.824
1.849
1.773
1.782
32,844,996
-0.04(-2.30%)
Apr 22, 2020
1.841
1.857
1.815
1.824
19,878,088
-0.05(-2.69%)
Apr 21, 2020
1.832
1.908
1.832
1.874
25,668,340
-0.01(-0.45%)
Apr 20, 2020
1.849
1.891
1.815
1.883
24,309,262
+0.02(+0.90%)
Apr 17, 2020
1.908
1.908
1.849
1.866
16,029,478
+0.02(+0.91%)
Apr 16, 2020
1.941
1.941
1.841
1.849
25,224,720
-0.08(-3.93%)
Apr 15, 2020
1.941
1.958
1.883
1.925
28,753,766
-0.06(-2.97%)
Apr 14, 2020
2.017
2.051
1.975
1.983
22,987,430
+0.00(+0.00%)
Apr 13, 2020
1.967
1.992
1.950
1.983
35,925,672
-0.03(-1.67%)
Apr 09, 2020
2.067
2.084
2.017
2.017
28,547,604
-0.01(-0.41%)
Apr 08, 2020
2.042
2.051
1.962
2.025
23,148,108
+0.03(+1.69%)
Apr 07, 2020
2.101
2.104
1.983
1.992
26,546,722
+0.12(+6.28%)
Apr 06, 2020
1.916
2.034
1.866
1.874
32,781,686
+0.04(+2.29%)
Apr 03, 2020
1.866
1.883
1.790
1.832
33,342,324
-0.11(-5.63%)
Apr 02, 2020
1.857
1.983
1.857
1.941
28,430,884
+0.05(+2.67%)
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.