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 )

2.330 +0.030 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 2.854 2.935 2.845 2.908 26,194,146 +0.08(+2.87%)
Mar 30, 2022 2.845 2.858 2.818 2.827 15,134,129 -0.04(-1.26%)
Mar 29, 2022 2.845 2.872 2.818 2.863 22,776,128 +0.11(+3.92%)
Mar 28, 2022 2.701 2.773 2.678 2.755 31,036,756 +0.05(+2.00%)
Mar 25, 2022 2.638 2.701 2.615 2.701 29,274,326 +0.07(+2.74%)
Mar 24, 2022 2.629 2.683 2.606 2.629 24,078,678 +0.00(+0.00%)
Mar 23, 2022 2.602 2.644 2.575 2.629 24,603,042 +0.02(+0.69%)
Mar 22, 2022 2.611 2.647 2.593 2.611 20,931,376 +0.04(+1.40%)
Mar 21, 2022 2.575 2.602 2.557 2.575 19,004,336 +0.02(+0.70%)
Mar 18, 2022 2.476 2.557 2.471 2.557 20,261,184 +0.06(+2.53%)
Mar 17, 2022 2.449 2.512 2.422 2.494 19,259,086 +0.06(+2.59%)
Mar 16, 2022 2.377 2.440 2.368 2.431 24,531,958 +0.07(+3.05%)
Mar 15, 2022 2.359 2.395 2.332 2.359 31,405,530 +0.00(+0.00%)
Mar 14, 2022 2.350 2.381 2.323 2.359 30,270,934 +0.02(+0.77%)
Mar 11, 2022 2.404 2.413 2.332 2.341 24,590,414 -0.06(-2.62%)
Mar 10, 2022 2.386 2.350 2.404 26,367,730 -0.09(-3.61%)
Mar 09, 2022 2.458 2.512 2.440 2.494 19,710,754 +0.12(+4.92%)
Mar 08, 2022 2.386 2.431 2.350 2.377 48,692,296 +0.02(+0.76%)
Mar 07, 2022 2.422 2.440 2.350 2.359 48,363,608 -0.10(-4.03%)
Mar 04, 2022 2.467 2.503 2.440 2.458 54,319,528 -0.08(-3.19%)
Mar 03, 2022 2.548 2.566 2.503 2.539 23,794,058 -0.03(-1.05%)
Mar 02, 2022 2.557 2.602 2.525 2.566 40,553,384 +0.03(+1.06%)
Mar 01, 2022 2.620 2.647 2.539 2.539 31,424,134 -0.10(-3.75%)
Feb 28, 2022 2.629 2.638 2.584 2.638 19,989,738 -0.03(-1.01%)
Feb 25, 2022 2.597 2.674 2.620 2.665 39,651,492 +0.07(+2.78%)
Feb 24, 2022 2.503 2.602 2.476 2.593 55,422,964 -0.07(-2.70%)
Feb 23, 2022 2.710 2.728 2.647 2.665 18,779,026 +0.06(+2.42%)
Feb 22, 2022 2.611 2.638 2.593 2.602 21,950,028 +0.01(+0.35%)
Feb 18, 2022 2.593 0 +0.02(+0.70%)
Feb 17, 2022 2.593 2.602 2.557 2.575 19,670,696 -0.07(-2.72%)
Feb 16, 2022 2.638 2.647 2.597 2.647 20,270,196 -0.01(-0.34%)
Feb 15, 2022 2.674 2.728 2.638 2.656 42,894,728 +0.05(+1.72%)
Feb 14, 2022 2.584 2.611 2.548 2.611 37,208,844 +0.05(+1.75%)
Feb 11, 2022 2.566 2.627 2.543 2.566 31,018,584 +0.04(+1.42%)
Feb 10, 2022 2.512 2.557 2.503 2.530 33,962,044 +0.03(+1.08%)
Feb 09, 2022 2.453 2.530 2.442 2.503 31,106,840 +0.06(+2.58%)
Feb 08, 2022 2.422 2.458 2.422 2.440 23,555,548 -0.01(-0.37%)
Feb 07, 2022 2.431 2.467 2.422 2.449 18,500,064 +0.01(+0.37%)
Feb 04, 2022 2.413 2.458 2.399 2.440 18,253,678 +0.00(+0.00%)
Feb 03, 2022 2.476 2.440 2.440 19,939,364 -0.05(-1.81%)
Feb 02, 2022 2.521 2.521 2.440 2.485 14,481,533 -0.05(-2.13%)
Feb 01, 2022 2.557 2.575 2.521 2.539 13,650,303 -0.01(-0.35%)
Jan 31, 2022 2.494 2.562 2.548 15,900,377 +0.05(+2.17%)
Jan 28, 2022 2.539 2.539 2.467 2.494 31,291,262 -0.05(-2.12%)
Jan 27, 2022 2.503 2.584 2.503 2.548 33,129,320 +0.07(+2.91%)
Jan 26, 2022 2.521 2.548 2.449 2.476 51,632,508 -0.04(-1.43%)
Jan 25, 2022 2.404 2.512 2.395 2.512 35,410,588 +0.09(+3.72%)
Jan 24, 2022 2.413 2.431 2.377 2.422 31,077,792 +0.02(+0.75%)
Jan 21, 2022 2.395 2.476 2.395 2.404 25,552,426 +0.02(+0.75%)
Jan 20, 2022 2.422 2.440 2.386 2.386 20,968,890 +0.00(+0.00%)
Jan 19, 2022 2.395 2.413 2.368 2.386 30,188,524 +0.04(+1.53%)
Jan 18, 2022 2.377 2.386 2.341 2.350 19,252,430 -0.13(-5.09%)
Jan 14, 2022 2.476 0 +0.03(+1.10%)
Jan 13, 2022 2.431 2.458 2.408 2.449 18,819,042 +0.03(+1.12%)
Jan 12, 2022 2.404 2.444 2.395 2.422 31,674,658 +0.04(+1.51%)
Jan 11, 2022 2.341 2.395 2.314 2.386 21,064,876 +0.05(+1.92%)
Jan 10, 2022 2.305 2.350 2.278 2.341 20,444,292 +0.01(+0.39%)
Jan 07, 2022 2.341 2.363 2.314 2.332 16,093,578 -0.01(-0.38%)
Jan 06, 2022 2.368 2.377 2.323 2.341 15,782,624 -0.03(-1.14%)
Jan 05, 2022 2.404 2.440 2.359 2.368 23,104,030 -0.07(-2.95%)
Jan 04, 2022 2.395 2.458 2.390 2.440 19,728,436 -0.01(-0.37%)
Jan 03, 2022 2.449 2.449 2.413 2.449 26,643,162 -0.07(-2.86%)
Dec 31, 2021 2.512 2.521 2.485 2.521 6,704,944 +0.04(+1.45%)
Dec 30, 2021 2.476 2.503 2.471 2.485 9,319,094 +0.05(+1.85%)
Dec 29, 2021 2.449 2.458 2.417 2.440 10,036,538 -0.02(-0.73%)
Dec 28, 2021 2.449 2.485 2.440 2.458 10,190,247 -0.01(-0.36%)
Dec 27, 2021 2.467 2.485 2.453 2.467 6,795,861 +0.00(+0.00%)
Dec 23, 2021 2.431 2.476 2.422 2.467 18,853,164 +0.01(+0.37%)
Dec 22, 2021 2.386 2.458 2.377 2.458 28,968,134 +0.06(+2.63%)
Dec 21, 2021 2.395 2.422 2.380 2.395 17,637,770 +0.00(+0.00%)
Dec 20, 2021 2.404 2.413 2.359 2.395 16,821,902 -0.04(-1.56%)
Dec 17, 2021 2.424 2.442 2.398 2.433 18,685,680 +0.02(+0.72%)
Dec 16, 2021 2.416 2.467 2.398 2.416 20,919,006 -0.01(-0.36%)
Dec 15, 2021 2.433 2.433 2.372 2.424 22,453,500 -0.03(-1.06%)
Dec 14, 2021 2.493 2.502 2.424 2.450 21,776,776 +0.03(+1.07%)
Dec 13, 2021 2.442 2.450 2.407 2.424 26,435,740 -0.01(-0.36%)
Dec 10, 2021 2.442 2.467 2.424 2.433 16,590,193 +0.03(+1.08%)
Dec 09, 2021 2.467 2.472 2.407 2.407 29,027,926 -0.08(-3.14%)
Dec 08, 2021 2.502 2.524 2.459 2.485 30,058,470 +0.01(+0.35%)
Dec 07, 2021 2.459 2.485 2.454 2.476 18,956,848 +0.03(+1.42%)
Dec 06, 2021 2.442 2.480 2.424 2.442 26,946,618 +0.00(+0.00%)
Dec 03, 2021 2.450 2.467 2.407 2.442 29,542,980 +0.01(+0.36%)
Dec 02, 2021 2.424 2.467 2.394 2.433 34,141,416 +0.05(+2.18%)
Dec 01, 2021 2.442 2.476 2.372 2.381 38,360,224 -0.06(-2.48%)
Nov 30, 2021 2.485 2.511 2.424 2.442 40,591,468 -0.07(-2.76%)
Nov 29, 2021 2.563 2.571 2.485 2.511 30,818,398 -0.04(-1.69%)
Nov 26, 2021 2.571 2.589 2.537 2.554 19,823,702 -0.07(-2.64%)
Nov 24, 2021 2.597 2.649 2.590 2.623 21,535,770 -0.02(-0.66%)
Nov 23, 2021 2.632 2.649 2.589 2.641 43,425,044 +0.01(+0.33%)
Nov 22, 2021 2.667 2.684 2.632 2.632 32,614,528 -0.02(-0.65%)
Nov 19, 2021 2.710 2.719 2.649 2.649 25,956,788 -0.04(-1.61%)
Nov 18, 2021 2.701 2.701 2.667 2.693 33,142,510 -0.02(-0.64%)
Nov 17, 2021 2.710 2.727 2.679 2.710 25,725,392 +0.01(+0.32%)
Nov 16, 2021 2.719 2.753 2.701 2.701 25,573,486 -0.02(-0.64%)
Nov 15, 2021 2.727 2.762 2.710 2.719 16,765,875 +0.00(+0.00%)
Nov 12, 2021 2.788 2.792 2.704 2.719 49,938,984 -0.04(-1.57%)
Nov 11, 2021 2.788 2.831 2.762 2.762 25,412,062 +0.01(+0.31%)
Nov 10, 2021 2.796 2.753 39,267,320 -0.02(-0.63%)
Nov 09, 2021 2.771 2.822 2.753 2.771 33,919,224 +0.04(+1.59%)
Nov 08, 2021 2.745 2.771 2.710 2.727 30,927,982 -0.06(-2.17%)
Nov 05, 2021 2.762 2.788 2.732 2.788 32,667,370 +0.07(+2.55%)
Nov 04, 2021 2.719 2.733 2.675 2.719 32,900,222 +0.00(+0.00%)
Nov 03, 2021 2.632 2.753 2.623 2.719 40,874,280 +0.12(+4.67%)
Nov 02, 2021 2.623 2.641 2.571 2.597 21,596,846 -0.04(-1.64%)
Nov 01, 2021 2.554 2.649 2.571 2.641 24,937,498 +0.08(+3.04%)
Oct 29, 2021 2.563 2.606 2.519 2.563 48,435,412 +0.02(+0.68%)
Oct 28, 2021 2.502 2.563 2.450 2.545 60,412,628 +0.23(+9.70%)
Oct 27, 2021 2.390 2.404 2.320 2.320 34,267,840 -0.02(-0.74%)
Oct 26, 2021 2.320 2.338 28,543,780 -0.02(-0.74%)
Oct 25, 2021 2.294 2.364 2.294 2.355 29,501,848 +0.09(+3.82%)
Oct 22, 2021 2.225 2.294 2.164 2.268 53,506,696 -0.01(-0.38%)
Oct 21, 2021 2.312 2.320 2.225 2.277 27,309,528 -0.09(-3.66%)
Oct 20, 2021 2.329 2.390 2.329 2.364 23,943,682 +0.05(+2.25%)
Oct 19, 2021 2.346 2.364 2.294 2.312 24,575,750 -0.10(-4.30%)
Oct 18, 2021 2.372 2.424 2.355 2.416 18,293,990 +0.00(+0.00%)
Oct 15, 2021 2.390 2.442 2.381 2.416 20,523,640 +0.02(+0.72%)
Oct 14, 2021 2.398 2.416 2.372 2.398 14,740,213 +0.01(+0.36%)
Oct 13, 2021 2.355 2.413 2.346 2.390 26,815,790 +0.05(+2.22%)
Oct 12, 2021 2.364 2.387 2.338 2.338 14,346,009 +0.00(+0.00%)
Oct 11, 2021 2.372 2.390 2.338 2.338 12,250,057 -0.03(-1.46%)
Oct 08, 2021 2.364 2.403 2.338 2.372 21,318,362 +0.05(+2.24%)
Oct 07, 2021 2.338 2.355 2.320 2.320 17,226,316 -0.03(-1.11%)
Oct 06, 2021 2.364 2.381 2.312 2.346 21,965,656 -0.02(-0.73%)
Oct 05, 2021 2.346 2.398 2.320 2.364 24,113,674 -0.01(-0.37%)
Oct 04, 2021 2.338 2.398 2.338 2.372 22,542,744 -0.03(-1.44%)
Oct 01, 2021 2.424 2.442 2.374 2.407 41,106,112 +0.02(+0.72%)
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%)
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.