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 (%)
Aug 31, 2015 3.703 3.872 3.681 3.857 24,902,996 -0.05(-1.31%)
Aug 28, 2015 3.879 3.915 3.850 3.908 16,994,648 -0.02(-0.56%)
Aug 27, 2015 3.857 3.978 3.857 3.930 21,295,054 +0.11(+2.87%)
Aug 26, 2015 3.732 3.835 3.718 3.820 30,594,982 +0.11(+2.96%)
Aug 25, 2015 3.776 3.806 3.711 3.711 36,266,476 +0.04(+1.00%)
Aug 24, 2015 3.542 3.703 3.454 3.674 30,655,594 -0.07(-1.95%)
Aug 21, 2015 3.798 3.813 3.747 3.747 20,646,940 -0.13(-3.40%)
Aug 20, 2015 3.776 3.901 3.762 3.879 27,705,448 +0.08(+2.12%)
Aug 19, 2015 3.915 3.919 3.776 3.798 35,871,056 -0.15(-3.71%)
Aug 18, 2015 3.872 4.047 3.850 3.945 27,205,536 +0.07(+1.70%)
Aug 17, 2015 3.904 3.937 3.864 3.879 22,580,450 -0.03(-0.75%)
Aug 14, 2015 3.894 3.930 3.872 3.908 22,510,004 +0.04(+1.14%)
Aug 13, 2015 3.959 3.974 3.857 3.864 27,577,190 -0.11(-2.76%)
Aug 12, 2015 4.011 4.011 3.937 3.974 25,360,302 -0.10(-2.51%)
Aug 11, 2015 4.098 4.098 4.018 4.076 10,890,810 -0.07(-1.59%)
Aug 10, 2015 4.062 4.150 4.055 4.142 19,492,502 +0.10(+2.54%)
Aug 07, 2015 4.033 4.069 4.018 4.040 11,999,691 -0.04(-0.90%)
Aug 06, 2015 4.135 4.142 4.055 4.076 15,160,249 -0.10(-2.28%)
Aug 05, 2015 4.120 4.186 4.117 4.172 18,170,394 +0.01(+0.35%)
Aug 04, 2015 4.098 4.172 4.098 4.157 14,768,073 +0.01(+0.35%)
Aug 03, 2015 4.135 4.164 4.106 4.142 9,662,515 -0.01(-0.35%)
Jul 31, 2015 4.142 4.161 4.098 4.157 17,717,560 +0.07(+1.61%)
Jul 30, 2015 4.106 4.120 4.047 4.091 26,243,456 -0.01(-0.18%)
Jul 29, 2015 4.069 4.142 4.040 4.098 30,600,868 +0.03(+0.72%)
Jul 28, 2015 4.069 4.091 3.959 4.069 66,990,540 +0.00(+0.00%)
Jul 27, 2015 4.106 4.128 4.033 4.069 36,778,564 -0.07(-1.59%)
Jul 24, 2015 4.216 4.223 4.113 4.135 41,103,192 -0.12(-2.75%)
Jul 23, 2015 4.289 4.325 4.237 4.252 16,263,259 -0.15(-3.33%)
Jul 22, 2015 4.464 4.486 4.369 4.398 16,230,113 -0.10(-2.12%)
Jul 21, 2015 4.501 4.523 4.472 4.494 15,472,330 +0.00(+0.00%)
Jul 20, 2015 4.472 4.501 4.428 4.494 19,002,282 -0.01(-0.32%)
Jul 17, 2015 4.552 4.559 4.464 4.508 19,536,136 -0.04(-0.81%)
Jul 16, 2015 4.596 4.611 4.516 4.545 19,828,472 -0.03(-0.64%)
Jul 15, 2015 4.530 4.574 4.516 4.574 19,465,166 +0.03(+0.64%)
Jul 14, 2015 4.552 4.596 4.530 4.545 16,948,470 -0.01(-0.32%)
Jul 13, 2015 4.523 4.567 4.516 4.559 14,933,107 +0.05(+1.14%)
Jul 10, 2015 4.406 4.523 4.398 4.508 21,439,316 +0.16(+3.70%)
Jul 09, 2015 4.369 4.424 4.347 4.347 8,133,521 +0.04(+0.85%)
Jul 08, 2015 4.340 4.369 4.303 4.311 17,393,950 -0.09(-2.00%)
Jul 07, 2015 4.413 4.435 4.340 4.398 18,263,566 -0.06(-1.31%)
Jul 06, 2015 4.417 4.472 4.413 4.457 11,257,237 -0.04(-0.81%)
Jul 02, 2015 4.494 4.494 4.494 4.494 24,618,700 +0.04(+0.99%)
Jul 01, 2015 4.479 4.501 4.424 4.450 13,562,136 -0.01(-0.33%)
Jun 30, 2015 4.494 4.519 4.442 4.464 27,536,948 +0.01(+0.33%)
Jun 29, 2015 4.413 4.457 4.398 4.450 9,689,073 -0.03(-0.65%)
Jun 26, 2015 4.435 4.497 4.420 4.479 10,902,793 +0.05(+1.16%)
Jun 25, 2015 4.464 4.464 4.380 4.428 9,618,557 -0.04(-0.82%)
Jun 24, 2015 4.501 4.538 4.457 4.464 7,035,368 -0.04(-0.81%)
Jun 23, 2015 4.508 4.516 4.468 4.501 7,663,137 +0.00(+0.00%)
Jun 22, 2015 4.530 4.538 4.486 4.501 13,137,232 +0.06(+1.32%)
Jun 19, 2015 4.442 4.457 4.409 4.442 14,054,479 -0.05(-1.14%)
Jun 18, 2015 4.457 4.527 4.441 4.494 14,551,725 +0.03(+0.66%)
Jun 17, 2015 4.391 4.472 4.358 4.464 15,290,256 +0.04(+0.99%)
Jun 16, 2015 4.366 4.457 4.344 4.420 14,649,276 +0.10(+2.20%)
Jun 15, 2015 4.340 4.347 4.303 4.325 12,598,223 -0.04(-0.84%)
Jun 12, 2015 4.406 4.406 4.362 4.362 12,442,300 -0.04(-0.83%)
Jun 11, 2015 4.391 4.413 4.344 4.398 14,883,285 -0.01(-0.33%)
Jun 10, 2015 4.450 4.479 4.377 4.413 13,514,686 +0.06(+1.34%)
Jun 09, 2015 4.355 4.377 4.333 4.355 22,013,812 -0.01(-0.17%)
Jun 08, 2015 4.409 4.409 4.355 4.362 13,392,899 +0.03(+0.68%)
Jun 05, 2015 4.259 4.325 4.230 4.333 18,619,162 +0.07(+1.72%)
Jun 04, 2015 4.281 4.296 4.230 4.259 10,117,009 -0.02(-0.51%)
Jun 03, 2015 4.340 4.340 4.252 4.281 27,087,700 -0.03(-0.68%)
Jun 02, 2015 4.281 4.333 4.263 4.311 14,969,972 +0.04(+1.03%)
Jun 01, 2015 4.274 4.303 4.238 4.267 14,315,822 +0.06(+1.39%)
May 29, 2015 4.259 4.281 4.190 4.208 26,046,018 -0.06(-1.37%)
May 28, 2015 4.216 4.281 4.190 4.267 15,777,491 -0.01(-0.34%)
May 27, 2015 4.245 4.303 4.194 4.281 32,986,334 -0.01(-0.17%)
May 26, 2015 4.406 4.413 4.289 4.289 15,910,755 -0.15(-3.30%)
May 22, 2015 4.516 4.435 4.435 4.435 30,914,282 -0.07(-1.62%)
May 21, 2015 4.538 4.552 4.497 4.508 53,136,340 -0.04(-0.96%)
May 20, 2015 4.592 4.603 4.545 4.552 17,893,948 -0.06(-1.27%)
May 19, 2015 4.647 4.669 4.611 4.611 14,702,342 -0.06(-1.25%)
May 18, 2015 4.757 4.757 4.655 4.669 14,644,954 -0.12(-2.45%)
May 15, 2015 4.742 4.823 4.702 4.786 16,683,726 +0.05(+1.08%)
May 14, 2015 4.721 4.786 4.713 4.735 17,358,450 +0.06(+1.25%)
May 13, 2015 4.728 4.735 4.640 4.677 15,372,834 -0.04(-0.78%)
May 12, 2015 4.742 4.779 4.706 4.713 23,252,280 -0.04(-0.92%)
May 11, 2015 4.838 4.852 4.735 4.757 7,679,713 -0.12(-2.55%)
May 08, 2015 4.775 4.889 4.757 4.882 27,461,352 +0.14(+2.93%)
May 07, 2015 4.735 4.764 4.684 4.742 16,625,640 +0.02(+0.47%)
May 06, 2015 4.845 4.852 4.691 4.721 23,222,378 +0.04(+0.94%)
May 05, 2015 4.574 4.691 4.567 4.677 18,034,764 +0.09(+1.91%)
May 04, 2015 4.596 4.633 4.567 4.589 8,916,887 -0.03(-0.63%)
May 01, 2015 4.640 4.647 4.567 4.618 6,296,722 -0.01(-0.32%)
Apr 30, 2015 4.618 4.633 4.567 4.633 20,030,320 -0.03(-0.63%)
Apr 29, 2015 4.677 4.721 4.647 4.662 9,921,283 -0.04(-0.93%)
Apr 28, 2015 4.757 4.764 4.691 4.706 12,726,137 +0.01(+0.16%)
Apr 27, 2015 4.713 4.757 4.677 4.699 14,688,650 +0.01(+0.31%)
Apr 24, 2015 4.655 4.713 4.633 4.684 31,279,652 +0.05(+1.11%)
Apr 23, 2015 4.574 4.655 4.559 4.633 34,456,256 +0.04(+0.80%)
Apr 22, 2015 4.567 4.618 4.559 4.596 18,244,200 +0.04(+0.80%)
Apr 21, 2015 4.538 4.578 4.516 4.559 13,242,744 +0.02(+0.48%)
Apr 20, 2015 4.581 4.611 4.530 4.538 15,940,034 -0.04(-0.80%)
Apr 17, 2015 4.589 4.603 4.545 4.574 14,651,215 -0.05(-1.11%)
Apr 16, 2015 4.596 4.640 4.581 4.625 22,402,088 +0.03(+0.64%)
Apr 15, 2015 4.603 4.618 4.545 4.596 26,710,180 +0.02(+0.48%)
Apr 14, 2015 4.596 4.618 4.559 4.574 13,635,293 -0.01(-0.16%)
Apr 13, 2015 4.633 4.662 4.567 4.581 9,569,605 -0.07(-1.42%)
Apr 10, 2015 4.603 4.662 4.589 4.647 10,507,186 +0.02(+0.47%)
Apr 09, 2015 4.669 4.717 4.603 4.625 22,083,982 -0.03(-0.63%)
Apr 08, 2015 4.677 4.684 4.596 4.655 30,600,880 +0.10(+2.09%)
Apr 07, 2015 4.530 4.603 4.508 4.559 20,341,646 +0.03(+0.65%)
Apr 06, 2015 4.494 4.589 4.494 4.530 20,426,690 +0.11(+2.48%)
Apr 02, 2015 4.413 4.420 4.420 4.420 30,795,818 +0.09(+2.03%)
Apr 01, 2015 4.340 4.406 4.259 4.333 32,719,950 +0.12(+2.78%)
Mar 31, 2015 4.230 4.259 4.186 4.216 15,762,876 -0.01(-0.17%)
Mar 30, 2015 4.157 4.242 4.142 4.223 13,201,191 +0.08(+1.94%)
Mar 27, 2015 4.131 4.179 4.098 4.142 11,275,534 -0.01(-0.18%)
Mar 26, 2015 4.223 4.230 4.128 4.150 22,665,090 -0.08(-1.90%)
Mar 25, 2015 4.391 4.398 4.216 4.230 15,857,714 -0.12(-2.69%)
Mar 24, 2015 4.420 4.420 4.318 4.347 12,801,995 -0.03(-0.67%)
Mar 23, 2015 4.267 4.398 4.259 4.377 24,690,790 +0.12(+2.75%)
Mar 20, 2015 4.208 4.303 4.186 4.259 15,473,422 +0.15(+3.56%)
Mar 19, 2015 4.164 4.183 4.091 4.113 14,078,133 -0.10(-2.26%)
Mar 18, 2015 4.120 4.267 4.084 4.208 16,998,466 +0.08(+1.95%)
Mar 17, 2015 4.062 4.150 4.055 4.128 14,724,304 +0.04(+1.08%)
Mar 16, 2015 4.157 4.179 4.084 4.084 10,979,119 +0.01(+0.18%)
Mar 13, 2015 4.069 4.120 4.033 4.076 13,055,227 -0.11(-2.62%)
Mar 12, 2015 4.274 4.303 4.142 4.186 17,204,494 -0.07(-1.55%)
Mar 11, 2015 4.142 4.259 4.139 4.252 14,751,013 +0.06(+1.40%)
Mar 10, 2015 4.267 4.303 4.194 4.194 18,530,332 -0.09(-2.05%)
Mar 09, 2015 4.303 4.333 4.267 4.281 15,838,750 -0.10(-2.17%)
Mar 06, 2015 4.391 4.428 4.347 4.377 13,206,673 -0.12(-2.61%)
Mar 05, 2015 4.501 4.545 4.435 4.494 20,940,664 -0.01(-0.32%)
Mar 04, 2015 4.501 4.552 4.406 4.508 22,080,692 -0.11(-2.38%)
Mar 03, 2015 4.567 4.684 4.567 4.618 15,567,603 +0.01(+0.16%)
Mar 02, 2015 4.655 4.669 4.581 4.611 12,132,668 -0.11(-2.33%)
Feb 27, 2015 4.699 4.838 4.699 4.721 22,495,076 +0.06(+1.26%)
Feb 26, 2015 4.633 4.684 4.603 4.662 17,176,598 +0.00(+0.00%)
Feb 25, 2015 4.691 4.706 4.625 4.662 13,493,592 -0.11(-2.30%)
Feb 24, 2015 4.713 4.819 4.662 4.772 14,476,432 +0.06(+1.24%)
Feb 23, 2015 4.706 4.721 4.647 4.713 22,519,878 +0.06(+1.26%)
Feb 20, 2015 4.625 4.669 4.589 4.655 10,369,237 -0.01(-0.16%)
Feb 19, 2015 4.684 4.706 4.640 4.662 5,911,304 -0.04(-0.93%)
Feb 18, 2015 4.713 4.735 4.662 4.706 6,836,457 +0.01(+0.31%)
Feb 17, 2015 4.669 4.713 4.611 4.691 8,005,372 +0.03(+0.63%)
Feb 13, 2015 4.669 4.662 4.662 4.662 7,981,418 -0.05(-1.09%)
Feb 12, 2015 4.669 4.721 4.636 4.713 15,068,231 +0.11(+2.38%)
Feb 11, 2015 4.574 4.625 4.512 4.603 14,913,279 -0.09(-1.87%)
Feb 10, 2015 4.669 4.699 4.625 4.691 14,166,166 -0.09(-1.84%)
Feb 09, 2015 4.677 4.816 4.677 4.779 17,282,104 +0.07(+1.56%)
Feb 06, 2015 4.625 4.735 4.618 4.706 19,145,050 -0.07(-1.53%)
Feb 05, 2015 4.633 4.779 4.596 4.779 19,122,074 +0.12(+2.51%)
Feb 04, 2015 4.633 4.721 4.618 4.662 20,940,042 -0.10(-2.15%)
Feb 03, 2015 4.779 4.816 4.742 4.764 18,364,590 +0.01(+0.15%)
Feb 02, 2015 4.742 4.779 4.669 4.757 14,379,705 -0.06(-1.22%)
Jan 30, 2015 4.816 4.874 4.779 4.816 17,901,110 -0.17(-3.38%)
Jan 29, 2015 4.852 4.999 4.852 4.984 33,717,268 +0.18(+3.65%)
Jan 28, 2015 4.823 4.882 4.764 4.808 14,742,909 -0.02(-0.45%)
Jan 27, 2015 4.779 4.838 4.779 4.830 15,558,343 +0.00(+0.00%)
Jan 26, 2015 4.801 4.830 4.779 4.830 9,316,216 -0.01(-0.30%)
Jan 23, 2015 4.845 4.874 4.802 4.845 11,579,314 -0.09(-1.78%)
Jan 22, 2015 4.911 4.977 4.838 4.933 16,593,388 +0.12(+2.43%)
Jan 21, 2015 4.772 4.845 4.750 4.816 14,895,855 +0.07(+1.39%)
Jan 20, 2015 4.677 4.757 4.669 4.750 15,363,718 -0.03(-0.61%)
Jan 16, 2015 4.721 4.779 4.713 4.779 11,151,106 +0.12(+2.67%)
Jan 15, 2015 4.691 4.721 4.640 4.655 18,734,420 -0.04(-0.78%)
Jan 14, 2015 4.640 4.706 4.640 4.691 15,272,137 +0.03(+0.63%)
Jan 13, 2015 4.662 4.735 4.603 4.662 18,973,350 +0.04(+0.79%)
Jan 12, 2015 4.567 4.640 4.552 4.625 12,948,070 +0.03(+0.64%)
Jan 09, 2015 4.567 4.633 4.552 4.596 20,092,352 +0.07(+1.45%)
Jan 08, 2015 4.479 4.559 4.464 4.530 14,746,200 +0.02(+0.49%)
Jan 07, 2015 4.479 4.545 4.442 4.508 32,010,852 +0.07(+1.65%)
Jan 06, 2015 4.281 4.457 4.274 4.435 30,732,702 +0.16(+3.77%)
Jan 05, 2015 4.216 4.281 4.172 4.274 23,970,162 -0.08(-1.85%)
Jan 02, 2015 4.464 4.472 4.289 4.355 27,973,142 -0.20(-4.34%)
Dec 31, 2014 4.530 4.552 4.552 4.552 13,946,885 +0.02(+0.48%)
Dec 30, 2014 4.494 4.574 4.490 4.530 18,294,654 +0.02(+0.49%)
Dec 29, 2014 4.435 4.508 4.435 4.508 16,207,088 +0.09(+1.99%)
Dec 26, 2014 4.442 4.501 4.420 4.420 7,229,870 -0.04(-0.82%)
Dec 24, 2014 4.472 4.457 4.457 4.457 4,414,901 +0.01(+0.33%)
Dec 23, 2014 4.450 4.464 4.369 4.442 10,043,481 -0.01(-0.16%)
Dec 22, 2014 4.406 4.494 4.406 4.450 14,297,191 +0.05(+1.16%)
Dec 19, 2014 4.391 4.431 4.347 4.398 26,914,776 +0.01(+0.17%)
Dec 18, 2014 4.362 4.428 4.333 4.391 25,388,370 +0.12(+2.74%)
Dec 17, 2014 4.172 4.384 4.157 4.274 26,822,898 +0.12(+2.82%)
Dec 16, 2014 4.091 4.281 4.069 4.157 24,228,130 -0.05(-1.22%)
Dec 15, 2014 4.311 4.311 4.084 4.208 21,641,324 -0.08(-1.88%)
Dec 12, 2014 4.333 4.347 4.252 4.289 14,857,749 -0.09(-2.01%)
Dec 11, 2014 4.355 4.428 4.325 4.377 17,452,038 -0.04(-0.83%)
Dec 10, 2014 4.420 4.450 4.369 4.413 17,018,420 -0.01(-0.17%)
Dec 09, 2014 4.384 4.450 4.325 4.420 28,038,424 +0.04(+0.83%)
Dec 08, 2014 4.472 4.486 4.384 4.384 23,953,430 -0.10(-2.28%)
Dec 05, 2014 4.450 4.538 4.435 4.486 13,020,193 +0.06(+1.32%)
Dec 04, 2014 4.450 4.464 4.384 4.428 21,115,236 -0.07(-1.47%)
Dec 03, 2014 4.567 4.574 4.479 4.494 23,583,926 +0.03(+0.66%)
Dec 02, 2014 4.538 4.559 4.442 4.464 22,697,934 -0.10(-2.09%)
Dec 01, 2014 4.662 4.684 4.530 4.559 26,995,978 -0.23(-4.89%)
Nov 28, 2014 4.801 4.816 4.750 4.794 10,186,915 -0.06(-1.21%)
Nov 26, 2014 4.852 4.852 4.852 4.852 9,709,339 +0.04(+0.76%)
Nov 25, 2014 4.925 4.925 4.816 4.816 13,565,668 -0.04(-0.75%)
Nov 24, 2014 4.962 4.977 4.823 4.852 22,151,544 -0.09(-1.78%)
Nov 21, 2014 4.823 5.021 4.794 4.940 31,100,168 +0.28(+5.97%)
Nov 20, 2014 4.721 4.830 4.618 4.662 16,727,170 -0.04(-0.93%)
Nov 19, 2014 4.677 4.728 4.581 4.706 18,939,928 +0.15(+3.38%)
Nov 18, 2014 4.538 4.585 4.501 4.552 13,291,954 +0.06(+1.30%)
Nov 17, 2014 4.530 4.543 4.450 4.494 15,761,468 +0.02(+0.49%)
Nov 14, 2014 4.479 4.508 4.435 4.472 17,077,406 -0.10(-2.08%)
Nov 13, 2014 4.691 4.721 4.512 4.567 27,059,498 -0.14(-2.95%)
Nov 12, 2014 4.611 4.764 4.603 4.706 46,706,716 +0.11(+2.39%)
Nov 11, 2014 4.567 4.596 4.523 4.596 11,815,306 -0.08(-1.72%)
Nov 10, 2014 4.750 4.764 4.662 4.677 8,224,225 -0.02(-0.47%)
Nov 07, 2014 4.684 4.757 4.655 4.699 17,307,266 +0.06(+1.26%)
Nov 06, 2014 4.691 4.721 4.625 4.640 26,427,250 -0.15(-3.21%)
Nov 05, 2014 4.735 4.823 4.706 4.794 30,445,982 +0.00(+0.00%)
Nov 04, 2014 4.706 4.801 4.655 4.794 27,830,916 +0.07(+1.55%)
Nov 03, 2014 4.750 4.786 4.669 4.721 27,940,106 -0.17(-3.44%)
Oct 31, 2014 4.655 4.889 4.655 4.889 30,532,676 +0.11(+2.30%)
Oct 30, 2014 4.728 4.801 4.713 4.779 20,046,894 +0.07(+1.40%)
Oct 29, 2014 4.735 4.757 4.603 4.713 21,187,502 +0.10(+2.06%)
Oct 28, 2014 4.552 4.677 4.538 4.618 15,769,352 +0.07(+1.61%)
Oct 27, 2014 4.435 4.556 4.669 4.545 44,919,512 -0.12(-2.66%)
Oct 24, 2014 4.508 4.728 4.494 4.669 33,449,562 +0.22(+4.93%)
Oct 23, 2014 4.464 4.494 4.347 4.450 32,353,580 -0.14(-3.03%)
Oct 22, 2014 4.633 4.699 4.534 4.589 16,845,534 -0.04(-0.79%)
Oct 21, 2014 4.574 4.742 4.545 4.625 27,973,822 -0.12(-2.62%)
Oct 20, 2014 4.757 4.786 4.684 4.750 16,073,450 -0.12(-2.41%)
Oct 17, 2014 4.677 4.889 4.647 4.867 22,186,736 +0.24(+5.22%)
Oct 16, 2014 4.596 4.728 4.574 4.625 25,027,984 -0.11(-2.32%)
Oct 15, 2014 4.801 4.801 4.640 4.735 25,327,846 -0.19(-3.86%)
Oct 14, 2014 4.889 4.969 4.852 4.925 17,704,108 +0.04(+0.75%)
Oct 13, 2014 4.918 5.006 4.852 4.889 24,332,352 +0.14(+2.93%)
Oct 10, 2014 4.903 4.911 4.750 4.750 14,228,152 -0.15(-3.13%)
Oct 09, 2014 4.962 5.006 4.889 4.903 13,190,035 -0.05(-1.03%)
Oct 08, 2014 5.072 5.086 4.882 4.955 27,300,048 -0.06(-1.17%)
Oct 07, 2014 5.064 5.094 4.984 5.013 29,681,490 +0.02(+0.44%)
Oct 06, 2014 5.072 5.101 4.955 4.991 47,474,376 +0.19(+3.96%)
Oct 03, 2014 4.618 4.830 4.618 4.801 37,417,452 +0.10(+2.18%)
Oct 02, 2014 4.581 4.702 4.523 4.699 26,448,356 +0.09(+1.90%)
Oct 01, 2014 4.750 4.772 4.549 4.611 40,618,840 -0.18(-3.82%)
Sep 30, 2014 4.779 4.852 4.757 4.794 23,107,596 -0.01(-0.30%)
Sep 29, 2014 4.735 4.830 4.706 4.808 37,232,344 -0.16(-3.24%)
Sep 26, 2014 4.925 5.006 4.882 4.969 13,480,777 +0.01(+0.30%)
Sep 25, 2014 4.984 5.006 4.900 4.955 17,652,256 -0.08(-1.60%)
Sep 24, 2014 4.933 5.064 4.889 5.035 16,489,420 +0.07(+1.47%)
Sep 23, 2014 4.977 5.021 4.903 4.962 17,564,128 -0.06(-1.17%)
Sep 22, 2014 4.962 5.043 4.940 5.021 20,743,228 -0.04(-0.72%)
Sep 19, 2014 5.028 5.086 4.973 5.057 39,040,980 +0.07(+1.32%)
Sep 18, 2014 4.911 5.072 4.911 4.991 37,498,948 +0.04(+0.74%)
Sep 17, 2014 5.086 5.116 4.925 4.955 21,961,078 -0.14(-2.73%)
Sep 16, 2014 5.013 5.189 4.984 5.094 21,775,226 +0.12(+2.35%)
Sep 15, 2014 4.867 4.991 4.867 4.977 14,165,501 +0.12(+2.41%)
Sep 12, 2014 4.918 4.991 4.827 4.860 36,103,492 -0.19(-3.77%)
Sep 11, 2014 5.050 5.138 5.035 5.050 19,206,874 +0.00(+0.00%)
Sep 10, 2014 4.991 5.057 4.955 5.050 19,085,830 +0.05(+1.02%)
Sep 09, 2014 5.013 5.043 4.977 4.999 20,280,612 -0.09(-1.73%)
Sep 08, 2014 5.218 5.233 5.064 5.086 27,352,902 -0.12(-2.39%)
Sep 05, 2014 5.299 5.299 5.189 5.211 7,447,369 -0.09(-1.66%)
Sep 04, 2014 5.262 5.310 5.255 5.299 13,498,390 +0.01(+0.28%)
Sep 03, 2014 5.277 5.299 5.204 5.284 14,768,155 +0.10(+1.98%)
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.