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
)
2.340
-0.030 (-1.27%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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 (%)
Aug 31, 2018
3.730
3.730
3.730
0
+0.06(+1.53%)
Aug 30, 2018
3.706
3.722
3.602
3.674
32,100,210
-0.10(-2.55%)
Aug 29, 2018
3.722
3.794
3.714
3.770
26,838,626
+0.07(+1.95%)
Aug 28, 2018
3.738
3.754
3.690
3.698
31,536,160
-0.06(-1.71%)
Aug 27, 2018
3.762
3.818
3.754
3.762
30,161,080
+0.02(+0.64%)
Aug 24, 2018
3.746
3.770
3.698
3.738
41,108,688
+0.06(+1.53%)
Aug 23, 2018
3.762
3.802
3.674
3.682
56,660,864
-0.06(-1.71%)
Aug 22, 2018
3.754
3.778
3.698
3.746
46,338,504
-0.04(-1.06%)
Aug 21, 2018
3.890
3.890
3.770
3.786
35,142,772
-0.11(-2.88%)
Aug 20, 2018
3.922
3.939
3.854
3.898
48,767,844
-0.04(-1.02%)
Aug 17, 2018
3.850
3.959
3.782
3.939
64,492,684
+0.04(+1.03%)
Aug 16, 2018
4.011
4.019
3.882
3.898
37,895,480
-0.10(-2.41%)
Aug 15, 2018
3.963
4.035
3.922
3.995
54,678,312
-0.02(-0.60%)
Aug 14, 2018
3.963
4.035
3.943
4.019
43,201,692
+0.10(+2.45%)
Aug 13, 2018
3.850
3.955
3.842
3.922
38,961,496
-0.01(-0.20%)
Aug 10, 2018
3.955
3.979
3.914
3.931
67,167,760
-0.12(-2.97%)
Aug 09, 2018
4.059
4.083
4.023
4.051
53,332,000
-0.04(-0.98%)
Aug 08, 2018
4.051
4.139
4.043
4.091
51,753,164
+0.04(+0.99%)
Aug 07, 2018
4.147
4.163
4.051
4.051
50,511,276
-0.06(-1.56%)
Aug 06, 2018
4.147
4.155
4.107
4.115
42,137,288
-0.05(-1.16%)
Aug 03, 2018
4.123
4.219
4.107
4.163
33,497,736
+0.08(+1.96%)
Aug 02, 2018
4.083
4.139
4.075
4.083
30,577,618
-0.06(-1.36%)
Aug 01, 2018
4.131
4.203
4.123
4.139
23,375,802
+0.02(+0.39%)
Jul 31, 2018
4.195
4.203
4.091
4.123
32,202,148
-0.09(-2.10%)
Jul 30, 2018
4.227
4.243
4.195
4.211
39,412,364
-0.02(-0.57%)
Jul 27, 2018
4.308
4.364
4.227
4.235
49,044,892
-0.02(-0.57%)
Jul 26, 2018
4.243
4.267
4.167
4.259
70,036,304
+0.18(+4.32%)
Jul 25, 2018
4.075
4.107
4.011
4.083
36,877,828
+0.08(+2.00%)
Jul 24, 2018
4.003
4.059
3.955
4.003
36,637,936
+0.07(+1.84%)
Jul 23, 2018
3.955
3.979
3.910
3.931
28,531,994
-0.02(-0.61%)
Jul 20, 2018
4.051
4.067
3.947
3.955
46,514,572
+0.06(+1.44%)
Jul 19, 2018
3.818
3.914
3.810
3.898
41,427,124
+0.00(+0.00%)
Jul 18, 2018
3.979
3.995
3.882
3.898
47,642,596
-0.11(-2.80%)
Jul 17, 2018
3.947
4.019
3.914
4.011
44,204,684
+0.06(+1.63%)
Jul 16, 2018
3.850
3.955
3.842
3.947
42,621,276
+0.09(+2.29%)
Jul 13, 2018
3.786
3.858
3.750
3.858
30,096,414
+0.08(+2.12%)
Jul 12, 2018
3.762
3.810
3.741
3.778
41,627,128
+0.08(+2.17%)
Jul 11, 2018
3.818
3.830
3.690
3.698
35,703,188
-0.15(-3.96%)
Jul 10, 2018
3.778
3.850
3.754
3.850
46,866,208
+0.10(+2.78%)
Jul 09, 2018
3.762
3.794
3.722
3.746
32,640,388
+0.02(+0.43%)
Jul 06, 2018
3.714
3.778
3.690
3.730
36,663,104
-0.06(-1.48%)
Jul 05, 2018
3.730
3.786
3.698
3.786
47,768,928
+0.02(+0.64%)
Jul 03, 2018
3.762
3.762
3.762
0
+0.03(+0.86%)
Jul 02, 2018
3.690
3.762
3.674
3.730
32,504,926
+0.02(+0.43%)
Jun 29, 2018
3.778
3.826
3.714
3.714
28,606,036
-0.05(-1.28%)
Jun 28, 2018
3.746
3.802
3.730
3.762
39,365,216
+0.05(+1.30%)
Jun 27, 2018
3.770
3.826
3.694
3.714
69,798,360
-0.10(-2.53%)
Jun 26, 2018
3.882
3.890
3.786
3.810
39,185,348
-0.07(-1.86%)
Jun 25, 2018
3.914
3.914
3.858
3.882
30,663,556
+0.02(+0.62%)
Jun 22, 2018
3.922
3.939
3.842
3.858
26,277,980
-0.01(-0.21%)
Jun 21, 2018
3.922
3.955
3.858
3.866
29,276,122
-0.06(-1.43%)
Jun 20, 2018
4.051
4.051
3.922
3.922
32,385,148
-0.09(-2.20%)
Jun 19, 2018
3.931
4.075
3.922
4.011
47,493,376
+0.01(+0.20%)
Jun 18, 2018
3.922
4.011
3.882
4.003
45,830,980
+0.04(+1.07%)
Jun 15, 2018
3.984
3.905
3.960
54,761,884
-0.02(-0.60%)
Jun 14, 2018
4.016
4.111
3.968
3.984
63,484,284
+0.01(+0.20%)
Jun 13, 2018
4.040
4.068
3.944
3.976
39,099,936
-0.04(-0.99%)
Jun 12, 2018
4.032
4.084
4.008
4.016
29,471,496
-0.02(-0.59%)
Jun 11, 2018
4.064
4.127
4.008
4.040
30,782,588
-0.01(-0.20%)
Jun 08, 2018
3.976
4.072
3.932
4.048
42,633,200
+0.19(+4.95%)
Jun 07, 2018
3.960
4.016
3.817
3.857
123,296,608
-0.17(-4.34%)
Jun 06, 2018
4.016
4.032
29,799,798
-0.08(-1.93%)
Jun 05, 2018
4.215
4.231
4.103
4.111
39,794,924
-0.14(-3.18%)
Jun 04, 2018
4.278
4.294
4.223
4.247
24,241,436
+0.06(+1.33%)
Jun 01, 2018
4.231
4.254
4.167
4.191
29,898,884
+0.01(+0.19%)
May 31, 2018
4.191
4.215
4.151
4.183
14,169,083
+0.00(+0.00%)
May 30, 2018
4.143
4.231
4.119
4.183
36,663,700
+0.05(+1.15%)
May 29, 2018
4.199
4.239
4.103
4.135
36,332,560
-0.20(-4.59%)
May 25, 2018
4.334
4.334
4.334
0
-0.08(-1.80%)
May 24, 2018
4.366
4.421
4.318
4.413
24,382,040
+0.03(+0.73%)
May 23, 2018
4.374
4.405
4.353
4.382
29,483,304
-0.01(-0.18%)
May 22, 2018
4.366
4.429
4.330
4.390
36,276,412
+0.05(+1.10%)
May 21, 2018
4.429
4.429
4.302
4.342
36,409,816
-0.04(-0.91%)
May 18, 2018
4.413
4.421
4.278
4.382
97,390,640
-0.12(-2.65%)
May 17, 2018
4.588
4.588
4.481
4.501
34,226,804
-0.11(-2.41%)
May 16, 2018
4.628
4.676
4.573
4.612
29,938,082
-0.02(-0.34%)
May 15, 2018
4.644
4.652
4.580
4.628
22,077,138
-0.10(-2.18%)
May 14, 2018
4.827
4.827
4.724
4.732
23,087,862
-0.06(-1.16%)
May 11, 2018
4.819
4.847
4.763
4.787
17,099,194
-0.06(-1.31%)
May 10, 2018
4.875
4.892
4.807
4.851
39,582,704
+0.05(+0.99%)
May 09, 2018
4.875
4.907
4.787
4.803
64,185,240
-0.17(-3.51%)
May 08, 2018
5.002
5.046
4.942
4.978
36,513,292
+0.00(+0.00%)
May 07, 2018
5.026
5.062
4.946
4.978
19,064,936
-0.06(-1.11%)
May 04, 2018
5.018
5.105
5.002
5.034
27,532,142
-0.01(-0.16%)
May 03, 2018
5.066
5.105
5.026
5.042
20,225,844
-0.01(-0.16%)
May 02, 2018
5.185
5.193
5.018
5.050
35,319,576
-0.17(-3.35%)
May 01, 2018
5.248
5.264
5.170
5.225
9,947,222
-0.04(-0.76%)
Apr 30, 2018
5.304
5.344
5.256
5.264
14,840,396
-0.06(-1.19%)
Apr 27, 2018
5.360
5.368
5.296
5.328
17,255,146
+0.03(+0.60%)
Apr 26, 2018
5.248
5.328
5.248
5.296
16,623,422
+0.04(+0.76%)
Apr 25, 2018
5.256
5.272
5.201
5.256
22,427,772
-0.06(-1.20%)
Apr 24, 2018
5.352
5.408
5.296
5.320
19,027,998
-0.05(-0.89%)
Apr 23, 2018
5.376
5.400
5.320
5.368
13,766,710
-0.05(-0.88%)
Apr 20, 2018
5.415
5.439
5.376
5.415
23,345,974
-0.06(-1.16%)
Apr 19, 2018
5.408
5.479
5.384
5.479
30,352,524
+0.01(+0.15%)
Apr 18, 2018
5.392
5.507
5.392
5.471
36,051,056
+0.10(+1.78%)
Apr 17, 2018
5.336
5.400
5.280
5.376
37,333,928
+0.07(+1.35%)
Apr 16, 2018
5.392
5.408
5.280
5.304
30,305,354
-0.06(-1.19%)
Apr 13, 2018
5.415
5.427
5.320
5.368
20,946,676
-0.02(-0.30%)
Apr 12, 2018
5.543
5.567
5.376
5.384
36,031,344
-0.18(-3.29%)
Apr 11, 2018
5.519
5.618
5.511
5.567
27,964,722
+0.05(+0.86%)
Apr 10, 2018
5.408
5.535
5.384
5.519
40,720,608
+0.12(+2.21%)
Apr 09, 2018
5.431
5.463
5.372
5.400
42,036,788
-0.06(-1.02%)
Apr 06, 2018
5.527
5.555
5.364
5.455
54,945,452
-0.24(-4.19%)
Apr 05, 2018
5.821
5.845
5.686
5.694
25,170,902
-0.04(-0.69%)
Apr 04, 2018
5.638
5.757
5.614
5.734
20,408,426
+0.02(+0.42%)
Apr 03, 2018
5.718
5.749
5.654
5.710
24,058,108
+0.06(+0.98%)
Apr 02, 2018
5.726
5.777
5.646
5.654
14,359,338
-0.13(-2.20%)
Mar 29, 2018
5.781
5.781
5.781
0
+0.13(+2.25%)
Mar 28, 2018
5.646
5.670
5.586
5.654
27,150,322
+0.02(+0.42%)
Mar 27, 2018
5.678
5.726
5.622
5.630
18,986,758
-0.10(-1.67%)
Mar 26, 2018
5.757
5.781
5.650
5.726
27,135,706
+0.04(+0.70%)
Mar 23, 2018
5.710
5.773
5.678
5.686
18,612,268
-0.02(-0.42%)
Mar 22, 2018
5.718
5.765
5.665
5.710
14,071,904
-0.06(-1.10%)
Mar 21, 2018
5.678
5.813
5.646
5.773
31,064,656
+0.14(+2.40%)
Mar 20, 2018
5.702
5.718
5.638
5.638
16,199,542
-0.06(-1.12%)
Mar 19, 2018
5.622
5.718
5.614
5.702
18,023,674
+0.03(+0.56%)
Mar 16, 2018
5.742
5.749
5.670
5.670
17,717,080
-0.06(-0.97%)
Mar 15, 2018
5.805
5.840
5.710
5.726
29,182,060
-0.15(-2.57%)
Mar 14, 2018
5.845
5.909
5.813
5.877
25,227,054
+0.09(+1.51%)
Mar 13, 2018
5.821
5.881
5.757
5.789
30,761,930
-0.02(-0.27%)
Mar 12, 2018
5.710
5.845
5.694
5.805
36,600,528
+0.13(+2.24%)
Mar 09, 2018
5.694
5.742
5.662
5.678
19,335,102
+0.03(+0.56%)
Mar 08, 2018
5.622
5.694
5.582
5.646
39,347,824
+0.03(+0.57%)
Mar 07, 2018
5.642
5.527
5.614
43,020,668
-0.01(-0.14%)
Mar 06, 2018
5.519
5.638
5.503
5.622
39,339,396
+0.15(+2.76%)
Mar 05, 2018
5.463
5.543
5.431
5.471
31,273,868
+0.00(+0.00%)
Mar 02, 2018
5.352
5.487
5.312
5.471
20,516,224
+0.06(+1.03%)
Mar 01, 2018
5.463
5.503
5.344
5.415
24,673,882
+0.05(+0.89%)
Feb 28, 2018
5.392
5.463
5.364
5.368
28,088,664
-0.02(-0.44%)
Feb 27, 2018
5.423
5.439
5.352
5.392
13,901,029
-0.03(-0.59%)
Feb 26, 2018
5.320
5.431
5.304
5.423
15,979,709
+0.08(+1.49%)
Feb 23, 2018
5.455
5.479
5.324
5.344
28,569,116
-0.08(-1.47%)
Feb 22, 2018
5.471
5.423
23,301,872
+0.01(+0.15%)
Feb 21, 2018
5.527
5.535
5.392
5.415
40,771,012
-0.07(-1.30%)
Feb 20, 2018
5.408
5.485
5.408
5.487
21,546,832
+0.00(+0.00%)
Feb 16, 2018
5.487
5.487
5.487
0
+0.02(+0.29%)
Feb 15, 2018
5.447
5.487
5.435
5.471
19,219,350
+0.01(+0.15%)
Feb 14, 2018
5.264
5.487
5.233
5.463
22,203,216
+0.16(+3.00%)
Feb 13, 2018
5.288
5.328
5.280
5.304
16,030,155
-0.01(-0.15%)
Feb 12, 2018
5.233
5.344
5.217
5.312
22,334,314
+0.11(+2.14%)
Feb 09, 2018
5.217
5.241
5.058
5.201
32,505,876
+0.06(+1.24%)
Feb 08, 2018
5.264
5.280
5.129
5.137
33,198,714
-0.06(-1.22%)
Feb 07, 2018
5.272
5.320
5.201
5.201
30,377,586
-0.10(-1.80%)
Feb 06, 2018
5.201
5.325
5.185
5.296
36,094,692
+0.02(+0.45%)
Feb 05, 2018
5.336
5.359
5.201
5.272
25,502,166
-0.10(-1.78%)
Feb 02, 2018
5.400
5.431
5.320
5.368
23,160,558
-0.16(-2.88%)
Feb 01, 2018
5.527
5.598
5.495
5.527
37,645,560
+0.08(+1.48%)
Jan 31, 2018
5.486
5.517
5.414
5.446
26,696,734
+0.02(+0.44%)
Jan 30, 2018
5.422
5.446
5.406
5.422
16,468,897
+0.02(+0.29%)
Jan 29, 2018
5.422
5.454
5.384
5.406
18,998,148
-0.06(-1.16%)
Jan 26, 2018
5.430
5.502
5.422
5.470
31,312,204
+0.06(+1.17%)
Jan 25, 2018
5.470
5.549
5.406
5.406
27,041,802
-0.04(-0.73%)
Jan 24, 2018
5.414
5.470
5.338
5.446
42,864,016
+0.13(+2.38%)
Jan 23, 2018
5.319
5.367
5.272
5.319
20,248,876
-0.07(-1.32%)
Jan 22, 2018
5.399
5.406
5.359
5.391
15,804,694
-0.05(-0.87%)
Jan 19, 2018
5.375
5.446
5.359
5.438
18,066,188
+0.08(+1.48%)
Jan 18, 2018
5.399
5.419
5.347
5.359
19,167,694
-0.02(-0.29%)
Jan 17, 2018
5.359
5.399
5.335
5.375
18,237,416
+0.02(+0.44%)
Jan 16, 2018
5.319
5.375
5.303
5.351
19,830,400
+0.06(+1.20%)
Jan 12, 2018
5.288
5.288
5.288
0
-0.08(-1.48%)
Jan 11, 2018
5.256
5.359
5.248
5.367
14,545,588
+0.13(+2.42%)
Jan 10, 2018
5.280
5.240
10,411,180
+0.02(+0.46%)
Jan 09, 2018
5.232
5.261
5.208
5.216
10,660,510
-0.03(-0.60%)
Jan 08, 2018
5.256
5.276
5.224
5.248
13,749,969
-0.04(-0.75%)
Jan 05, 2018
5.256
5.303
5.224
5.288
17,960,410
+0.02(+0.45%)
Jan 04, 2018
5.295
5.323
5.224
5.264
13,502,709
-0.01(-0.15%)
Jan 03, 2018
5.288
5.339
5.248
5.272
17,645,088
+0.03(+0.61%)
Jan 02, 2018
5.184
5.256
5.173
5.240
20,425,350
+0.12(+2.32%)
Dec 29, 2017
5.121
5.121
5.121
0
+0.03(+0.62%)
Dec 28, 2017
5.105
5.105
5.026
5.089
12,381,271
+0.04(+0.78%)
Dec 27, 2017
5.081
5.113
5.046
5.050
14,065,217
+0.02(+0.31%)
Dec 26, 2017
5.002
5.066
4.955
5.034
11,118,186
+0.06(+1.28%)
Dec 22, 2017
4.939
5.002
4.939
4.970
11,720,471
+0.01(+0.16%)
Dec 21, 2017
4.923
5.018
4.915
4.963
14,334,851
+0.02(+0.32%)
Dec 20, 2017
4.915
4.963
4.907
4.947
12,418,503
+0.03(+0.65%)
Dec 19, 2017
4.923
4.944
4.875
4.915
9,721,769
-0.01(-0.27%)
Dec 18, 2017
4.912
4.967
4.901
4.928
10,458,272
+0.06(+1.28%)
Dec 15, 2017
4.889
4.911
4.858
4.866
15,115,490
+0.01(+0.16%)
Dec 14, 2017
4.881
4.904
4.842
4.858
10,035,827
-0.07(-1.43%)
Dec 13, 2017
5.053
5.077
4.889
4.928
23,661,982
-0.12(-2.47%)
Dec 12, 2017
4.912
5.092
4.897
5.053
37,015,780
+0.10(+2.05%)
Dec 11, 2017
4.944
4.983
4.940
4.952
13,321,898
-0.01(-0.16%)
Dec 08, 2017
4.920
4.959
4.900
4.959
21,617,904
+0.11(+2.25%)
Dec 07, 2017
4.780
4.912
4.772
4.850
23,033,896
-0.10(-2.05%)
Dec 06, 2017
4.944
4.983
4.881
4.952
16,976,996
+0.03(+0.63%)
Dec 05, 2017
4.998
5.022
4.901
4.920
28,759,368
+0.02(+0.32%)
Dec 04, 2017
4.881
4.952
4.881
4.905
13,117,994
+0.05(+0.96%)
Dec 01, 2017
4.850
4.893
4.830
4.858
18,324,008
+0.02(+0.48%)
Nov 30, 2017
4.905
4.928
4.803
4.834
27,480,722
-0.09(-1.75%)
Nov 29, 2017
4.991
5.006
4.897
4.920
19,093,844
-0.10(-2.02%)
Nov 28, 2017
4.983
5.069
4.975
5.022
31,372,328
+0.05(+1.10%)
Nov 27, 2017
4.936
4.998
4.920
4.967
15,402,186
-0.02(-0.31%)
Nov 24, 2017
4.952
4.991
4.944
4.983
7,872,373
-0.02(-0.31%)
Nov 22, 2017
4.975
5.014
4.959
4.998
17,187,228
+0.04(+0.79%)
Nov 21, 2017
4.912
4.991
4.912
4.959
49,299,548
+0.06(+1.28%)
Nov 20, 2017
4.858
4.905
4.827
4.897
10,704,441
+0.02(+0.48%)
Nov 17, 2017
4.842
4.905
4.803
4.873
21,922,218
+0.05(+1.13%)
Nov 16, 2017
4.819
4.873
4.776
4.819
20,378,526
+0.09(+1.98%)
Nov 15, 2017
4.725
4.748
4.701
4.725
11,098,436
-0.01(-0.17%)
Nov 14, 2017
4.788
4.799
4.725
4.733
17,275,370
-0.05(-0.98%)
Nov 13, 2017
4.733
4.799
4.709
4.780
18,923,182
+0.00(+0.00%)
Nov 10, 2017
4.772
4.803
4.741
4.780
25,719,198
-0.04(-0.81%)
Nov 09, 2017
4.780
4.834
4.759
4.819
19,236,566
-0.01(-0.16%)
Nov 08, 2017
4.842
4.858
4.725
4.827
68,665,472
+0.05(+0.98%)
Nov 07, 2017
4.866
4.866
4.741
4.780
38,935,812
-0.09(-1.92%)
Nov 06, 2017
4.858
4.912
4.823
4.873
32,103,306
+0.05(+1.13%)
Nov 03, 2017
4.920
4.936
4.780
4.819
56,013,380
-0.09(-1.75%)
Nov 02, 2017
4.928
4.936
4.850
4.905
26,653,132
-0.01(-0.16%)
Nov 01, 2017
4.983
5.037
4.912
4.912
26,377,148
-0.03(-0.63%)
Oct 31, 2017
4.944
5.021
4.912
4.944
28,456,562
-0.02(-0.31%)
Oct 30, 2017
4.959
4.983
4.928
4.959
34,524,560
-0.03(-0.63%)
Oct 27, 2017
5.006
5.061
4.975
4.991
28,080,480
+0.05(+1.11%)
Oct 26, 2017
5.006
5.061
4.936
4.936
20,293,846
-0.12(-2.47%)
Oct 25, 2017
5.100
5.108
4.959
5.061
31,655,282
-0.04(-0.77%)
Oct 24, 2017
5.108
5.116
5.069
5.100
22,188,356
+0.01(+0.15%)
Oct 23, 2017
5.209
5.213
5.069
5.092
36,920,080
-0.15(-2.83%)
Oct 20, 2017
5.326
5.326
5.209
5.241
35,154,412
-0.09(-1.61%)
Oct 19, 2017
5.272
5.342
5.248
5.326
14,311,606
+0.00(+0.00%)
Oct 18, 2017
5.319
5.342
5.303
5.326
14,436,708
-0.01(-0.15%)
Oct 17, 2017
5.326
5.342
5.280
5.334
13,430,948
-0.01(-0.15%)
Oct 16, 2017
5.381
5.420
5.319
5.342
23,241,134
-0.11(-2.01%)
Oct 13, 2017
5.475
5.490
5.420
5.451
46,189,592
+0.15(+2.80%)
Oct 12, 2017
5.264
5.323
5.264
5.303
17,914,018
+0.00(+0.00%)
Oct 11, 2017
5.311
5.319
5.252
5.303
33,697,808
+0.04(+0.74%)
Oct 10, 2017
5.233
5.334
5.201
5.264
59,121,952
+0.13(+2.59%)
Oct 09, 2017
5.131
5.162
5.131
5.131
6,671,091
-0.03(-0.61%)
Oct 06, 2017
5.170
5.178
5.123
5.162
20,151,110
-0.05(-1.05%)
Oct 05, 2017
5.287
5.326
5.217
5.217
26,973,004
+0.00(+0.00%)
Oct 04, 2017
5.295
5.318
5.217
5.217
22,336,494
-0.06(-1.18%)
Oct 03, 2017
5.100
5.295
5.100
5.280
29,986,000
+0.20(+3.84%)
Oct 02, 2017
5.084
5.108
5.034
5.084
43,155,300
-0.06(-1.21%)
Sep 29, 2017
5.186
5.194
5.116
5.147
41,042,768
+0.02(+0.46%)
Sep 28, 2017
5.131
5.162
5.108
5.123
17,288,676
-0.02(-0.46%)
Sep 27, 2017
5.147
5.170
5.069
5.147
24,269,802
-0.04(-0.75%)
Sep 26, 2017
5.272
5.280
5.162
5.186
43,063,884
-0.09(-1.63%)
Sep 25, 2017
5.311
5.319
5.248
5.272
26,312,596
-0.08(-1.46%)
Sep 22, 2017
5.303
5.358
5.283
5.350
15,513,920
+0.09(+1.63%)
Sep 21, 2017
5.350
5.358
5.248
5.264
24,807,820
-0.06(-1.17%)
Sep 20, 2017
5.295
5.326
5.241
5.326
25,542,194
+0.04(+0.74%)
Sep 19, 2017
5.272
5.315
5.257
5.287
25,271,978
+0.05(+1.04%)
Sep 18, 2017
5.311
5.319
5.229
5.233
23,513,274
-0.09(-1.62%)
Sep 15, 2017
5.256
5.326
5.237
5.319
34,870,452
+0.05(+1.04%)
Sep 14, 2017
5.201
5.303
5.186
5.264
19,628,322
+0.04(+0.75%)
Sep 13, 2017
5.209
5.272
5.178
5.225
26,216,166
+0.01(+0.15%)
Sep 12, 2017
5.139
5.272
5.123
5.217
41,929,464
+0.16(+3.09%)
Sep 11, 2017
5.069
5.131
5.049
5.061
17,960,744
+0.04(+0.78%)
Sep 08, 2017
5.045
5.057
4.983
5.022
20,680,642
-0.02(-0.46%)
Sep 07, 2017
5.030
5.061
5.022
5.045
12,651,368
+0.01(+0.16%)
Sep 06, 2017
4.952
5.053
4.952
5.037
19,286,452
+0.12(+2.54%)
Sep 05, 2017
4.928
4.952
4.885
4.912
30,375,836
+0.04(+0.80%)
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.