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
)
2.320
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Sep 01, 2017
4.936
4.944
4.873
4.873
18,885,902
-0.02(-0.32%)
Aug 31, 2017
4.912
4.912
4.885
4.889
12,202,087
+0.02(+0.32%)
Aug 30, 2017
4.873
4.889
4.827
4.873
20,954,372
+0.01(+0.16%)
Aug 29, 2017
4.834
4.889
4.834
4.866
12,360,523
+0.00(+0.00%)
Aug 28, 2017
4.889
4.889
4.850
4.866
11,445,221
-0.02(-0.32%)
Aug 25, 2017
4.881
4.917
4.858
4.881
12,566,082
+0.01(+0.16%)
Aug 24, 2017
4.912
4.920
4.866
4.873
15,608,711
-0.04(-0.79%)
Aug 23, 2017
4.866
4.920
4.842
4.912
12,933,212
+0.10(+2.11%)
Aug 22, 2017
4.881
4.905
4.803
4.811
17,081,022
-0.02(-0.32%)
Aug 21, 2017
4.858
4.897
4.811
4.827
11,641,990
-0.04(-0.80%)
Aug 18, 2017
4.850
4.881
4.803
4.866
19,893,136
+0.03(+0.65%)
Aug 17, 2017
4.842
4.873
4.827
4.834
18,625,686
-0.03(-0.64%)
Aug 16, 2017
4.850
4.889
4.819
4.866
19,509,978
+0.03(+0.65%)
Aug 15, 2017
4.788
4.842
4.780
4.834
18,043,710
+0.05(+1.14%)
Aug 14, 2017
4.772
4.842
4.756
4.780
28,084,530
+0.00(+0.00%)
Aug 11, 2017
4.764
4.803
4.737
4.780
14,854,761
+0.05(+1.16%)
Aug 10, 2017
4.741
4.780
4.725
4.725
19,901,716
-0.05(-1.14%)
Aug 09, 2017
4.741
4.803
4.733
4.780
30,316,610
-0.03(-0.65%)
Aug 08, 2017
4.803
4.858
4.780
4.811
27,027,284
+0.01(+0.16%)
Aug 07, 2017
4.772
4.823
4.756
4.803
14,515,918
+0.02(+0.49%)
Aug 04, 2017
4.788
4.803
4.741
4.780
13,754,764
-0.02(-0.49%)
Aug 03, 2017
4.819
4.827
4.780
4.803
17,266,962
-0.03(-0.65%)
Aug 02, 2017
4.756
4.842
4.752
4.834
24,717,556
+0.06(+1.31%)
Aug 01, 2017
4.748
4.811
4.748
4.772
14,786,817
+0.02(+0.49%)
Jul 31, 2017
4.788
4.811
4.736
4.748
24,901,422
+0.02(+0.50%)
Jul 28, 2017
4.686
4.756
4.665
4.725
18,855,876
+0.02(+0.33%)
Jul 27, 2017
4.694
4.780
4.670
4.709
24,183,340
+0.07(+1.52%)
Jul 26, 2017
4.592
4.655
4.584
4.639
12,441,159
+0.02(+0.34%)
Jul 25, 2017
4.655
4.686
4.608
4.624
16,723,660
+0.00(+0.00%)
Jul 24, 2017
4.663
4.663
4.616
4.624
11,745,741
-0.02(-0.34%)
Jul 21, 2017
4.663
4.670
4.624
4.639
16,409,177
+0.00(+0.00%)
Jul 20, 2017
4.655
4.670
4.616
4.639
21,561,802
+0.00(+0.00%)
Jul 19, 2017
4.616
4.639
4.584
4.639
12,540,971
+0.04(+0.85%)
Jul 18, 2017
4.584
4.612
4.553
4.600
9,610,899
+0.01(+0.17%)
Jul 17, 2017
4.569
4.608
4.561
4.592
14,584,778
+0.02(+0.51%)
Jul 14, 2017
4.553
4.584
4.545
4.569
10,409,579
+0.07(+1.56%)
Jul 13, 2017
4.522
4.530
4.483
4.499
13,623,393
-0.02(-0.35%)
Jul 12, 2017
4.483
4.530
4.444
4.514
32,091,270
+0.11(+2.48%)
Jul 11, 2017
4.374
4.452
4.366
4.405
52,414,588
+0.04(+0.89%)
Jul 10, 2017
4.288
4.381
4.272
4.366
48,052,936
+0.11(+2.57%)
Jul 07, 2017
4.225
4.296
4.225
4.256
34,533,100
+0.09(+2.06%)
Jul 06, 2017
4.272
4.280
4.163
4.171
47,678,852
-0.12(-2.73%)
Jul 05, 2017
4.256
4.311
4.256
4.288
46,990,004
+0.02(+0.37%)
Jul 03, 2017
4.327
4.342
4.264
4.272
16,025,341
-0.02(-0.36%)
Jun 30, 2017
4.296
4.335
4.276
4.288
26,926,866
+0.02(+0.37%)
Jun 29, 2017
4.311
4.319
4.241
4.272
36,181,316
-0.04(-0.91%)
Jun 28, 2017
4.296
4.350
4.253
4.311
32,920,174
+0.05(+1.10%)
Jun 27, 2017
4.256
4.299
4.217
4.264
52,516,756
-0.02(-0.55%)
Jun 26, 2017
4.256
4.327
4.249
4.288
48,401,780
+0.08(+1.85%)
Jun 23, 2017
4.194
4.233
4.179
4.210
25,955,706
+0.01(+0.18%)
Jun 22, 2017
4.210
4.233
4.179
4.202
35,467,064
+0.01(+0.18%)
Jun 21, 2017
4.179
4.225
4.156
4.194
50,052,708
+0.03(+0.74%)
Jun 20, 2017
4.171
4.233
4.156
4.163
87,801,760
-0.02(-0.37%)
Jun 19, 2017
4.132
4.202
4.101
4.179
46,162,836
+0.05(+1.12%)
Jun 16, 2017
4.233
4.233
4.125
4.132
99,736,880
-0.09(-2.02%)
Jun 15, 2017
4.241
4.248
4.194
4.217
16,876,556
-0.04(-0.91%)
Jun 14, 2017
4.295
4.318
4.210
4.256
40,133,956
-0.02(-0.36%)
Jun 13, 2017
4.217
4.279
4.194
4.272
26,852,342
+0.07(+1.66%)
Jun 12, 2017
4.179
4.233
4.171
4.202
32,299,048
-0.03(-0.73%)
Jun 09, 2017
4.326
4.334
4.206
4.233
39,837,692
-0.12(-2.84%)
Jun 08, 2017
4.380
4.388
4.326
4.357
36,970,572
-0.05(-1.05%)
Jun 07, 2017
4.465
4.504
4.380
4.403
53,438,696
-0.06(-1.39%)
Jun 06, 2017
4.426
4.496
4.419
4.465
36,042,980
+0.04(+0.87%)
Jun 05, 2017
4.372
4.434
4.349
4.426
48,265,624
+0.04(+0.88%)
Jun 02, 2017
4.442
4.446
4.334
4.388
108,018,720
+0.01(+0.18%)
Jun 01, 2017
4.465
4.465
4.380
4.380
88,470,616
-0.04(-0.88%)
May 31, 2017
4.457
4.481
4.411
4.419
56,864,332
-0.01(-0.17%)
May 30, 2017
4.442
4.457
4.426
4.426
47,597,524
-0.04(-0.87%)
May 26, 2017
4.442
4.504
4.426
4.465
19,315,492
+0.04(+0.87%)
May 25, 2017
4.450
4.469
4.388
4.426
26,243,862
-0.02(-0.35%)
May 24, 2017
4.481
4.488
4.426
4.442
35,530,156
-0.02(-0.35%)
May 23, 2017
4.403
4.473
4.395
4.457
30,020,942
+0.10(+2.31%)
May 22, 2017
4.364
4.419
4.303
4.357
48,718,548
-0.02(-0.53%)
May 19, 2017
4.388
4.388
4.318
4.380
60,057,276
+0.12(+2.91%)
May 18, 2017
4.527
4.643
4.248
4.256
103,082,936
-0.56(-11.72%)
May 17, 2017
4.906
4.922
4.806
4.821
37,576,224
-0.10(-2.04%)
May 16, 2017
4.929
4.941
4.867
4.922
36,266,736
+0.02(+0.47%)
May 15, 2017
4.860
4.914
4.829
4.898
62,089,660
+0.05(+1.12%)
May 12, 2017
4.821
4.875
4.786
4.844
42,528,192
+0.09(+1.79%)
May 11, 2017
4.690
4.790
4.674
4.759
71,253,696
+0.10(+2.16%)
May 10, 2017
4.651
4.697
4.628
4.659
31,996,192
+0.06(+1.35%)
May 09, 2017
4.550
4.620
4.531
4.597
38,407,652
+0.05(+1.02%)
May 08, 2017
4.562
4.573
4.519
4.550
32,390,410
-0.03(-0.68%)
May 05, 2017
4.604
4.620
4.573
4.581
33,984,376
-0.02(-0.34%)
May 04, 2017
4.542
4.659
4.512
4.597
82,322,456
+0.08(+1.71%)
May 03, 2017
4.512
4.547
4.473
4.519
36,874,276
-0.02(-0.34%)
May 02, 2017
4.450
4.542
4.442
4.535
39,563,776
+0.07(+1.56%)
May 01, 2017
4.457
4.504
4.419
4.465
29,388,568
+0.03(+0.70%)
Apr 28, 2017
4.357
4.450
4.357
4.434
33,192,442
+0.04(+0.88%)
Apr 27, 2017
4.403
4.419
4.345
4.395
31,542,128
+0.00(+0.00%)
Apr 26, 2017
4.426
4.434
4.349
4.395
36,941,188
-0.08(-1.73%)
Apr 25, 2017
4.380
4.496
4.376
4.473
37,172,532
+0.06(+1.40%)
Apr 24, 2017
4.434
4.481
4.411
4.411
24,626,512
+0.05(+1.06%)
Apr 21, 2017
4.372
4.411
4.326
4.364
25,134,974
+0.02(+0.36%)
Apr 20, 2017
4.403
4.457
4.349
4.349
40,711,980
-0.07(-1.58%)
Apr 19, 2017
4.457
4.473
4.411
4.419
17,117,090
-0.06(-1.38%)
Apr 18, 2017
4.481
4.535
4.473
4.481
19,365,374
-0.01(-0.17%)
Apr 17, 2017
4.395
4.496
4.388
4.488
16,470,111
+0.14(+3.20%)
Apr 13, 2017
4.334
4.380
4.326
4.349
18,759,706
-0.01(-0.18%)
Apr 12, 2017
4.334
4.357
4.295
4.357
21,880,090
+0.05(+1.08%)
Apr 11, 2017
4.334
4.349
4.256
4.310
27,457,232
-0.11(-2.45%)
Apr 10, 2017
4.419
4.442
4.372
4.419
14,821,815
+0.02(+0.35%)
Apr 07, 2017
4.426
4.457
4.384
4.403
14,655,110
+0.03(+0.71%)
Apr 06, 2017
4.388
4.457
4.357
4.372
22,055,438
-0.05(-1.22%)
Apr 05, 2017
4.481
4.500
4.395
4.426
20,077,540
-0.05(-1.04%)
Apr 04, 2017
4.419
4.481
4.403
4.473
11,294,379
+0.01(+0.17%)
Apr 03, 2017
4.481
4.496
4.442
4.465
14,611,535
+0.01(+0.17%)
Mar 31, 2017
4.450
4.504
4.411
4.457
25,254,462
-0.02(-0.52%)
Mar 30, 2017
4.442
4.500
4.426
4.481
26,734,606
+0.02(+0.35%)
Mar 29, 2017
4.388
4.473
4.388
4.465
15,946,262
+0.08(+1.76%)
Mar 28, 2017
4.372
4.402
4.353
4.388
12,316,935
+0.03(+0.71%)
Mar 27, 2017
4.303
4.364
4.291
4.357
16,124,845
+0.02(+0.36%)
Mar 24, 2017
4.303
4.349
4.276
4.341
21,594,478
+0.06(+1.45%)
Mar 23, 2017
4.272
4.310
4.256
4.279
29,215,610
+0.00(+0.00%)
Mar 22, 2017
4.310
4.341
4.264
4.279
17,660,548
-0.05(-1.07%)
Mar 21, 2017
4.419
4.419
4.326
4.326
20,675,132
-0.09(-2.10%)
Mar 20, 2017
4.272
4.442
4.252
4.419
26,576,908
+0.15(+3.63%)
Mar 17, 2017
4.303
4.326
4.233
4.264
27,767,326
-0.02(-0.36%)
Mar 16, 2017
4.264
4.303
4.241
4.279
13,084,472
+0.02(+0.36%)
Mar 15, 2017
4.179
4.279
4.140
4.264
20,767,026
+0.13(+3.18%)
Mar 14, 2017
4.202
4.225
4.132
4.132
11,714,022
-0.11(-2.55%)
Mar 13, 2017
4.241
4.264
4.221
4.241
8,605,497
+0.02(+0.37%)
Mar 10, 2017
4.241
4.248
4.210
4.225
26,856,926
+0.07(+1.68%)
Mar 09, 2017
4.171
4.214
4.148
4.156
40,408,652
-0.02(-0.56%)
Mar 08, 2017
4.109
4.187
4.101
4.179
35,709,548
+0.02(+0.37%)
Mar 07, 2017
4.233
4.241
4.148
4.163
36,455,584
-0.06(-1.47%)
Mar 06, 2017
4.295
4.295
4.187
4.225
22,153,390
-0.06(-1.44%)
Mar 03, 2017
4.194
4.291
4.187
4.287
33,184,470
+0.09(+2.21%)
Mar 02, 2017
4.272
4.310
4.187
4.194
32,919,896
-0.26(-5.74%)
Mar 01, 2017
4.426
4.477
4.392
4.450
17,862,412
+0.05(+1.05%)
Feb 28, 2017
4.426
4.426
4.380
4.403
7,065,198
-0.04(-0.87%)
Feb 27, 2017
4.434
4.457
4.388
4.442
5,919,414
+0.02(+0.53%)
Feb 24, 2017
4.457
4.496
4.419
4.419
18,618,132
-0.13(-2.89%)
Feb 23, 2017
4.643
4.651
4.542
4.550
14,567,072
-0.02(-0.51%)
Feb 22, 2017
4.558
4.581
4.512
4.573
21,475,834
+0.09(+1.90%)
Feb 21, 2017
4.457
4.496
4.426
4.488
16,939,544
+0.06(+1.40%)
Feb 17, 2017
4.426
4.426
4.426
0
-0.07(-1.55%)
Feb 16, 2017
4.512
4.527
4.473
4.496
19,944,662
-0.02(-0.51%)
Feb 15, 2017
4.380
4.550
4.372
4.519
38,036,828
+0.19(+4.29%)
Feb 14, 2017
4.279
4.349
4.268
4.334
15,532,673
+0.10(+2.38%)
Feb 13, 2017
4.241
4.283
4.229
4.233
9,438,003
+0.01(+0.18%)
Feb 10, 2017
4.171
4.256
4.152
4.225
11,630,752
+0.09(+2.25%)
Feb 09, 2017
4.171
4.202
4.132
4.132
24,448,962
-0.04(-0.93%)
Feb 08, 2017
4.194
4.132
4.171
20,239,894
+0.00(+0.00%)
Feb 07, 2017
4.202
4.241
4.163
4.171
14,272,932
-0.05(-1.28%)
Feb 06, 2017
4.233
4.248
4.194
4.225
10,634,020
-0.02(-0.55%)
Feb 03, 2017
4.241
4.287
4.225
4.248
11,926,833
+0.03(+0.73%)
Feb 02, 2017
4.248
4.256
4.194
4.217
11,010,691
-0.02(-0.55%)
Feb 01, 2017
4.233
4.256
4.179
4.241
15,760,491
+0.07(+1.67%)
Jan 31, 2017
4.179
4.202
4.144
4.171
11,556,249
-0.01(-0.19%)
Jan 30, 2017
4.217
4.233
4.144
4.179
15,324,731
-0.04(-0.92%)
Jan 27, 2017
4.210
4.241
4.140
4.217
18,989,740
+0.01(+0.18%)
Jan 26, 2017
4.210
4.217
4.163
4.210
12,824,958
-0.03(-0.73%)
Jan 25, 2017
4.233
4.256
4.217
4.241
12,336,476
+0.04(+0.92%)
Jan 24, 2017
4.179
4.233
4.171
4.202
16,522,611
-0.02(-0.50%)
Jan 23, 2017
4.177
4.227
4.146
4.223
12,547,195
+0.04(+0.92%)
Jan 20, 2017
4.169
4.192
4.123
4.185
12,879,914
+0.05(+1.31%)
Jan 19, 2017
4.169
4.177
4.115
4.131
17,644,268
+0.04(+0.94%)
Jan 18, 2017
4.069
4.177
4.069
4.092
21,788,794
-0.02(-0.56%)
Jan 17, 2017
4.031
4.123
4.000
4.115
22,733,136
+0.02(+0.56%)
Jan 13, 2017
4.092
4.092
4.092
0
+0.05(+1.14%)
Jan 12, 2017
4.038
4.100
4.015
4.046
29,214,592
+0.06(+1.55%)
Jan 11, 2017
3.869
3.984
3.838
3.984
25,303,184
+0.08(+2.17%)
Jan 10, 2017
3.977
3.984
3.900
3.900
18,147,710
-0.05(-1.36%)
Jan 09, 2017
3.984
3.992
3.946
3.953
19,261,548
+0.03(+0.79%)
Jan 06, 2017
3.953
3.969
3.892
3.923
22,074,764
-0.05(-1.36%)
Jan 05, 2017
3.946
4.000
3.930
3.977
11,722,964
+0.04(+0.98%)
Jan 04, 2017
3.923
3.950
3.900
3.938
15,400,131
+0.03(+0.79%)
Jan 03, 2017
3.900
3.915
3.869
3.907
21,131,008
+0.12(+3.26%)
Dec 30, 2016
3.784
3.784
3.784
0
-0.03(-0.81%)
Dec 29, 2016
3.815
3.830
3.794
3.815
14,816,439
+0.03(+0.81%)
Dec 28, 2016
3.776
3.807
3.745
3.784
13,861,980
+0.02(+0.41%)
Dec 27, 2016
3.784
3.792
3.749
3.768
10,377,930
+0.02(+0.62%)
Dec 23, 2016
3.745
3.745
3.745
0
+0.07(+1.89%)
Dec 22, 2016
3.684
3.707
3.645
3.676
15,969,304
-0.00(-0.06%)
Dec 21, 2016
3.731
3.731
3.678
3.678
14,178,495
+0.01(+0.21%)
Dec 20, 2016
3.655
3.697
3.617
3.671
20,075,608
-0.01(-0.21%)
Dec 19, 2016
3.709
3.716
3.640
3.678
21,637,068
-0.05(-1.43%)
Dec 16, 2016
3.709
3.747
3.671
3.731
34,593,784
+0.08(+2.08%)
Dec 15, 2016
3.648
3.701
3.625
3.655
66,655,984
+0.02(+0.63%)
Dec 14, 2016
3.663
3.747
3.610
3.633
74,416,648
-0.08(-2.05%)
Dec 13, 2016
3.693
3.720
3.648
3.709
40,215,440
+0.05(+1.24%)
Dec 12, 2016
3.724
3.731
3.617
3.663
32,637,906
-0.05(-1.43%)
Dec 09, 2016
3.693
3.769
3.686
3.716
25,883,026
+0.03(+0.82%)
Dec 08, 2016
3.716
3.724
3.663
3.686
17,305,828
-0.05(-1.22%)
Dec 07, 2016
3.709
3.739
3.682
3.731
22,858,038
+0.05(+1.24%)
Dec 06, 2016
3.640
3.716
3.602
3.686
28,141,056
+0.02(+0.62%)
Dec 05, 2016
3.633
3.678
3.610
3.663
17,403,500
+0.03(+0.84%)
Dec 02, 2016
3.602
3.655
3.572
3.633
47,576,136
+0.02(+0.42%)
Dec 01, 2016
3.678
3.731
3.602
3.617
67,489,720
-0.17(-4.61%)
Nov 30, 2016
3.914
3.918
3.788
3.792
39,486,080
+0.00(+0.00%)
Nov 29, 2016
3.838
3.861
3.762
3.792
52,271,236
-0.09(-2.35%)
Nov 28, 2016
3.815
3.914
3.800
3.883
29,188,510
+0.11(+3.02%)
Nov 25, 2016
3.800
3.836
3.754
3.769
9,630,147
-0.16(-4.06%)
Nov 23, 2016
3.929
3.929
3.929
0
+0.08(+2.17%)
Nov 22, 2016
3.990
3.997
3.845
3.845
30,898,068
-0.09(-2.32%)
Nov 21, 2016
3.899
3.944
3.891
3.937
14,162,136
+0.09(+2.37%)
Nov 18, 2016
3.914
3.918
3.792
3.845
33,870,812
-0.03(-0.78%)
Nov 17, 2016
3.914
3.944
3.872
3.876
17,715,788
-0.05(-1.35%)
Nov 16, 2016
3.876
3.952
3.876
3.929
29,221,080
+0.01(+0.19%)
Nov 15, 2016
3.883
3.937
3.853
3.921
15,870,884
+0.11(+2.99%)
Nov 14, 2016
3.800
3.838
3.769
3.807
49,614,144
-0.08(-2.15%)
Nov 11, 2016
3.914
3.967
3.826
3.891
40,036,340
-0.14(-3.58%)
Nov 10, 2016
4.005
4.058
3.921
4.035
43,820,140
-0.13(-3.10%)
Nov 09, 2016
4.142
4.244
4.142
4.165
28,595,186
-0.14(-3.18%)
Nov 08, 2016
4.225
4.317
4.180
4.301
22,699,462
+0.07(+1.62%)
Nov 07, 2016
4.248
4.267
4.218
4.233
19,673,416
+0.11(+2.58%)
Nov 04, 2016
4.180
4.199
4.111
4.127
44,156,012
-0.03(-0.73%)
Nov 03, 2016
4.309
4.313
4.157
4.157
53,325,160
-0.06(-1.44%)
Nov 02, 2016
4.271
4.294
4.187
4.218
19,932,350
-0.06(-1.42%)
Nov 01, 2016
4.423
4.434
4.279
4.279
36,301,680
-0.17(-3.80%)
Oct 31, 2016
4.478
4.493
4.421
4.447
24,856,860
-0.02(-0.51%)
Oct 28, 2016
4.485
4.553
4.455
4.470
46,376,964
-0.17(-3.73%)
Oct 27, 2016
4.689
4.700
4.621
4.643
16,951,330
-0.05(-0.96%)
Oct 26, 2016
4.674
4.734
4.659
4.689
17,681,008
-0.01(-0.16%)
Oct 25, 2016
4.719
4.726
4.689
4.696
13,441,701
-0.02(-0.48%)
Oct 24, 2016
4.764
4.779
4.719
4.719
11,893,246
+0.00(+0.00%)
Oct 21, 2016
4.659
4.734
4.647
4.719
36,615,828
+0.02(+0.48%)
Oct 20, 2016
4.651
4.711
4.643
4.696
9,159,785
+0.02(+0.48%)
Oct 19, 2016
4.636
4.674
4.613
4.674
14,671,271
+0.06(+1.31%)
Oct 18, 2016
4.628
4.666
4.606
4.613
16,645,361
+0.03(+0.66%)
Oct 17, 2016
4.568
4.636
4.561
4.583
12,243,401
-0.01(-0.16%)
Oct 14, 2016
4.553
4.606
4.545
4.591
19,311,122
+0.05(+1.16%)
Oct 13, 2016
4.493
4.561
4.455
4.538
20,964,038
+0.02(+0.50%)
Oct 12, 2016
4.553
4.583
4.489
4.515
14,783,349
-0.04(-0.83%)
Oct 11, 2016
4.583
4.606
4.523
4.553
21,539,858
-0.05(-0.98%)
Oct 10, 2016
4.598
4.621
4.583
4.598
6,192,449
+0.03(+0.66%)
Oct 07, 2016
4.621
4.621
4.530
4.568
18,937,576
-0.02(-0.33%)
Oct 06, 2016
4.538
4.598
4.523
4.583
8,285,209
+0.01(+0.16%)
Oct 05, 2016
4.568
4.598
4.538
4.576
6,939,959
+0.08(+1.85%)
Oct 04, 2016
4.583
4.613
4.493
4.493
17,046,002
-0.13(-2.77%)
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.