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
)
2.330
-0.010 (-0.43%)
Streaming Delayed Price
Updated: 2:10 PM EDT, May 21, 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 (%)
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%)
Oct 03, 2016
4.591
4.628
4.576
4.621
13,435,976
+0.03(+0.66%)
Sep 30, 2016
4.598
4.636
4.561
4.591
11,476,470
+0.05(+1.00%)
Sep 29, 2016
4.613
4.643
4.515
4.545
15,028,304
-0.09(-1.95%)
Sep 28, 2016
4.591
4.651
4.561
4.636
7,522,951
+0.05(+0.99%)
Sep 27, 2016
4.561
4.591
4.515
4.591
10,857,604
+0.06(+1.33%)
Sep 26, 2016
4.530
4.553
4.508
4.530
11,190,243
-0.05(-0.99%)
Sep 23, 2016
4.598
4.621
4.561
4.576
10,161,283
-0.02(-0.33%)
Sep 22, 2016
4.598
4.643
4.572
4.591
11,345,209
+0.04(+0.83%)
Sep 21, 2016
4.515
4.576
4.463
4.553
19,318,184
+0.07(+1.51%)
Sep 20, 2016
4.500
4.515
4.463
4.485
11,067,734
+0.03(+0.68%)
Sep 19, 2016
4.493
4.500
4.432
4.455
14,891,735
+0.01(+0.17%)
Sep 16, 2016
4.447
4.470
4.402
4.447
19,624,042
-0.05(-1.17%)
Sep 15, 2016
4.455
4.508
4.410
4.500
16,656,155
+0.07(+1.53%)
Sep 14, 2016
4.357
4.478
4.357
4.432
36,116,200
+0.05(+1.03%)
Sep 13, 2016
4.485
4.515
4.357
4.387
40,605,664
-0.20(-4.28%)
Sep 12, 2016
4.500
4.591
4.485
4.583
37,364,620
+0.07(+1.50%)
Sep 09, 2016
4.576
4.598
4.515
4.515
29,018,772
-0.19(-4.01%)
Sep 08, 2016
4.696
4.711
4.628
4.704
28,315,726
+0.03(+0.65%)
Sep 07, 2016
4.689
4.711
4.636
4.674
13,667,099
-0.04(-0.80%)
Sep 06, 2016
4.613
4.711
4.591
4.711
28,780,924
+0.09(+1.96%)
Sep 02, 2016
4.628
4.621
4.621
4.621
20,291,266
+0.03(+0.66%)
Sep 01, 2016
4.417
4.591
4.417
4.591
39,220,448
+0.12(+2.70%)
Aug 31, 2016
4.463
4.481
4.410
4.470
26,618,740
+0.00(+0.00%)
Aug 30, 2016
4.455
4.478
4.417
4.470
14,422,734
-0.02(-0.34%)
Aug 29, 2016
4.432
4.500
4.402
4.485
52,125,348
+0.07(+1.54%)
Aug 26, 2016
4.515
4.568
4.402
4.417
32,138,794
-0.08(-1.68%)
Aug 25, 2016
4.591
4.613
4.485
4.493
27,399,574
-0.08(-1.81%)
Aug 24, 2016
4.545
4.598
4.530
4.576
8,661,543
+0.00(+0.00%)
Aug 23, 2016
4.636
4.659
4.568
4.576
15,065,310
-0.02(-0.49%)
Aug 22, 2016
4.651
4.651
4.568
4.598
10,275,995
-0.06(-1.29%)
Aug 19, 2016
4.636
4.689
4.598
4.659
14,058,040
+0.02(+0.49%)
Aug 18, 2016
4.674
4.689
4.628
4.636
17,168,566
-0.08(-1.60%)
Aug 17, 2016
4.674
4.726
4.636
4.711
29,729,398
-0.02(-0.48%)
Aug 16, 2016
4.719
4.764
4.689
4.734
16,159,649
+0.01(+0.16%)
Aug 15, 2016
4.696
4.749
4.674
4.726
17,070,498
+0.05(+1.13%)
Aug 12, 2016
4.659
4.726
4.647
4.674
23,222,164
-0.01(-0.16%)
Aug 11, 2016
4.613
4.681
4.606
4.681
20,542,156
+0.09(+1.97%)
Aug 10, 2016
4.636
4.643
4.583
4.591
17,196,970
-0.03(-0.65%)
Aug 09, 2016
4.583
4.636
4.568
4.621
20,547,026
+0.02(+0.49%)
Aug 08, 2016
4.530
4.598
4.527
4.598
32,156,010
+0.05(+1.16%)
Aug 05, 2016
4.470
4.545
4.425
4.545
31,235,754
+0.13(+2.90%)
Aug 04, 2016
4.312
4.425
4.312
4.417
25,254,298
+0.10(+2.27%)
Aug 03, 2016
4.297
4.342
4.267
4.319
38,866,960
-0.02(-0.35%)
Aug 02, 2016
4.387
4.402
4.312
4.334
23,734,088
-0.04(-0.86%)
Aug 01, 2016
4.304
4.395
4.282
4.372
20,174,894
+0.02(+0.35%)
Jul 29, 2016
4.391
4.402
4.320
4.357
45,061,672
-0.07(-1.53%)
Jul 28, 2016
4.417
4.444
4.402
4.425
6,239,945
-0.01(-0.17%)
Jul 27, 2016
4.440
4.463
4.387
4.432
9,761,990
-0.01(-0.17%)
Jul 26, 2016
4.417
4.478
4.414
4.440
8,214,482
+0.02(+0.51%)
Jul 25, 2016
4.395
4.447
4.387
4.417
8,088,567
-0.04(-0.85%)
Jul 22, 2016
4.402
4.470
4.365
4.455
14,503,979
+0.05(+1.20%)
Jul 21, 2016
4.402
4.425
4.365
4.402
9,152,156
-0.02(-0.34%)
Jul 20, 2016
4.410
4.432
4.380
4.417
11,410,807
+0.02(+0.34%)
Jul 19, 2016
4.365
4.398
4.357
4.402
11,391,106
+0.01(+0.17%)
Jul 18, 2016
4.349
4.414
4.342
4.395
13,547,244
+0.04(+0.87%)
Jul 15, 2016
4.387
4.395
4.319
4.357
10,369,558
-0.08(-1.70%)
Jul 14, 2016
4.432
4.463
4.387
4.432
16,156,371
+0.06(+1.38%)
Jul 13, 2016
4.372
4.387
4.334
4.372
9,026,010
-0.02(-0.51%)
Jul 12, 2016
4.410
4.455
4.387
4.395
9,550,899
+0.03(+0.68%)
Jul 11, 2016
4.402
4.406
4.342
4.365
14,881,954
-0.05(-1.19%)
Jul 08, 2016
4.342
4.455
4.245
4.417
20,740,264
+0.17(+4.06%)
Jul 07, 2016
4.305
4.312
4.238
4.245
13,828,106
-0.06(-1.39%)
Jul 06, 2016
4.320
4.327
4.245
4.305
11,011,309
-0.04(-1.03%)
Jul 05, 2016
4.327
4.372
4.305
4.350
17,004,016
-0.07(-1.69%)
Jul 01, 2016
4.447
4.425
4.425
4.425
13,649,403
+0.00(+0.00%)
Jun 30, 2016
4.387
4.455
4.365
4.425
12,914,978
+0.05(+1.20%)
Jun 29, 2016
4.297
4.410
4.297
4.372
18,983,722
+0.16(+3.91%)
Jun 28, 2016
4.178
4.249
4.170
4.208
31,388,596
+0.11(+2.74%)
Jun 27, 2016
4.065
4.140
4.035
4.095
36,263,932
+0.01(+0.37%)
Jun 24, 2016
3.990
4.095
3.983
4.080
14,737,981
-0.07(-1.62%)
Jun 23, 2016
4.080
4.148
4.073
4.148
7,234,746
+0.13(+3.17%)
Jun 22, 2016
4.080
4.095
4.013
4.020
15,532,603
-0.04(-1.10%)
Jun 21, 2016
4.118
4.125
4.050
4.065
11,340,928
-0.01(-0.37%)
Jun 20, 2016
4.103
4.163
4.050
4.080
13,488,219
+0.04(+0.93%)
Jun 17, 2016
4.043
4.065
4.005
4.043
12,398,982
+0.01(+0.37%)
Jun 16, 2016
3.938
4.035
3.901
4.028
9,024,482
+0.06(+1.51%)
Jun 15, 2016
3.990
4.020
3.927
3.968
13,998,742
-0.01(-0.19%)
Jun 14, 2016
4.028
4.058
3.931
3.976
19,619,020
-0.07(-1.85%)
Jun 13, 2016
4.028
4.073
4.020
4.050
10,723,667
+0.00(+0.00%)
Jun 10, 2016
4.140
4.140
4.050
4.050
9,828,982
-0.17(-4.08%)
Jun 09, 2016
4.230
4.245
4.178
4.223
12,385,429
-0.03(-0.70%)
Jun 08, 2016
4.185
4.282
4.155
4.253
22,432,302
+0.13(+3.27%)
Jun 07, 2016
4.110
4.140
4.095
4.118
13,644,008
-0.03(-0.72%)
Jun 06, 2016
4.140
4.163
4.118
4.148
11,815,344
+0.01(+0.36%)
Jun 03, 2016
4.073
4.133
4.058
4.133
27,282,092
+0.12(+2.99%)
Jun 02, 2016
3.968
4.013
3.953
4.013
15,217,672
-0.01(-0.37%)
Jun 01, 2016
3.923
4.028
3.871
4.028
21,433,278
+0.09(+2.28%)
May 31, 2016
3.968
3.998
3.908
3.938
35,710,628
-0.07(-1.68%)
May 27, 2016
3.953
4.005
4.005
4.005
35,787,024
+0.02(+0.56%)
May 26, 2016
3.983
4.013
3.972
3.983
8,329,698
+0.04(+0.95%)
May 25, 2016
3.908
3.990
3.901
3.946
58,691,308
+0.06(+1.54%)
May 24, 2016
3.856
3.893
3.841
3.886
10,731,483
+0.07(+1.76%)
May 23, 2016
3.833
3.863
3.811
3.818
16,666,948
-0.09(-2.30%)
May 20, 2016
3.901
3.934
3.893
3.908
11,019,100
+0.02(+0.58%)
May 19, 2016
3.818
3.893
3.807
3.886
25,017,504
+0.04(+0.97%)
May 18, 2016
3.878
3.931
3.818
3.848
16,521,302
-0.10(-2.47%)
May 17, 2016
3.938
3.968
3.901
3.946
15,924,132
-0.04(-0.94%)
May 16, 2016
3.946
3.998
3.946
3.983
9,263,558
+0.03(+0.76%)
May 13, 2016
4.073
4.095
3.946
3.953
16,594,648
-0.16(-4.00%)
May 12, 2016
4.050
4.125
3.990
4.118
37,615,784
+0.04(+1.10%)
May 11, 2016
4.118
4.125
4.035
4.073
14,911,093
+0.01(+0.18%)
May 10, 2016
4.035
4.080
4.013
4.065
13,902,055
+0.08(+2.07%)
May 09, 2016
3.976
3.990
3.845
3.983
23,940,420
-0.01(-0.19%)
May 06, 2016
4.005
4.028
3.968
3.990
26,600,398
-0.01(-0.37%)
May 05, 2016
4.110
4.110
4.001
4.005
17,374,592
-0.10(-2.37%)
May 04, 2016
4.043
4.125
4.020
4.103
17,816,140
+0.02(+0.55%)
May 03, 2016
4.043
4.118
4.020
4.080
22,105,498
-0.07(-1.80%)
May 02, 2016
4.148
4.170
4.118
4.155
14,626,845
-0.03(-0.72%)
Apr 29, 2016
4.178
4.193
4.095
4.185
24,712,836
+0.04(+1.08%)
Apr 28, 2016
4.080
4.155
4.080
4.140
17,625,574
+0.06(+1.47%)
Apr 27, 2016
4.065
4.103
4.028
4.080
19,785,206
+0.02(+0.55%)
Apr 26, 2016
4.035
4.065
4.002
4.058
29,496,628
+0.04(+1.12%)
Apr 25, 2016
4.013
4.020
3.976
4.013
6,125,531
+0.02(+0.56%)
Apr 22, 2016
3.953
4.039
3.946
3.990
15,459,963
-0.04(-1.11%)
Apr 21, 2016
4.073
4.077
3.976
4.035
17,091,906
+0.00(+0.00%)
Apr 20, 2016
3.998
4.050
3.976
4.035
22,959,100
+0.01(+0.19%)
Apr 19, 2016
3.938
4.035
3.931
4.028
15,468,554
+0.11(+2.87%)
Apr 18, 2016
3.908
3.968
3.886
3.916
25,068,996
-0.08(-2.06%)
Apr 15, 2016
3.953
4.005
3.946
3.998
19,508,474
+0.01(+0.19%)
Apr 14, 2016
3.908
4.005
3.878
3.990
18,518,618
+0.07(+1.72%)
Apr 13, 2016
3.908
3.946
3.882
3.923
26,832,880
+0.03(+0.77%)
Apr 12, 2016
3.848
3.901
3.796
3.893
16,224,158
+0.02(+0.58%)
Apr 11, 2016
3.886
3.893
3.818
3.871
20,511,110
+0.05(+1.37%)
Apr 08, 2016
3.841
3.848
3.773
3.818
18,941,054
+0.07(+1.80%)
Apr 07, 2016
3.781
3.800
3.713
3.751
13,496,485
-0.03(-0.79%)
Apr 06, 2016
3.758
3.788
3.713
3.781
9,287,317
-0.03(-0.79%)
Apr 05, 2016
3.788
3.811
3.736
3.811
13,609,512
-0.01(-0.20%)
Apr 04, 2016
3.856
3.871
3.796
3.818
19,407,978
-0.10(-2.67%)
Apr 01, 2016
3.841
3.953
3.807
3.923
20,966,344
+0.04(+1.16%)
Mar 31, 2016
3.923
3.946
3.856
3.878
21,975,546
-0.04(-1.15%)
Mar 30, 2016
3.976
4.013
3.908
3.923
22,373,794
-0.02(-0.57%)
Mar 29, 2016
3.938
3.983
3.901
3.946
32,297,224
+0.00(+0.00%)
Mar 28, 2016
3.916
3.961
3.886
3.946
16,504,251
+0.11(+2.93%)
Mar 24, 2016
3.803
3.833
3.833
3.833
39,231,064
+0.01(+0.20%)
Mar 23, 2016
3.826
3.863
3.811
3.826
24,921,514
-0.03(-0.78%)
Mar 22, 2016
3.818
3.878
3.788
3.856
34,799,428
+0.01(+0.19%)
Mar 21, 2016
3.781
3.863
3.766
3.848
26,624,354
+0.04(+0.98%)
Mar 18, 2016
3.848
3.856
3.773
3.811
32,890,002
+0.03(+0.79%)
Mar 17, 2016
3.781
3.803
3.699
3.781
38,685,220
+0.18(+4.99%)
Mar 16, 2016
3.549
3.616
3.466
3.601
22,512,804
-0.01(-0.21%)
Mar 15, 2016
3.594
3.676
3.564
3.609
27,999,602
-0.07(-1.83%)
Mar 14, 2016
3.691
3.736
3.650
3.676
20,213,360
-0.06(-1.60%)
Mar 11, 2016
3.826
3.848
3.713
3.736
36,714,640
-0.08(-2.16%)
Mar 10, 2016
3.758
3.833
3.684
3.818
43,315,536
+0.07(+2.00%)
Mar 09, 2016
3.841
3.848
3.736
3.743
35,131,824
+0.00(+0.00%)
Mar 08, 2016
3.773
3.781
3.699
3.743
25,962,826
-0.03(-0.79%)
Mar 07, 2016
3.751
3.826
3.736
3.773
29,223,552
-0.03(-0.79%)
Mar 04, 2016
3.743
3.811
3.736
3.803
49,129,824
+0.18(+4.96%)
Mar 03, 2016
3.534
3.624
3.511
3.624
22,745,370
+0.14(+4.09%)
Mar 02, 2016
3.444
3.493
3.407
3.481
22,955,592
+0.02(+0.65%)
Mar 01, 2016
3.287
3.466
3.287
3.459
29,030,324
+0.21(+6.45%)
Feb 29, 2016
3.354
3.354
3.242
3.249
16,215,112
-0.02(-0.69%)
Feb 26, 2016
3.377
3.377
3.257
3.272
11,143,193
-0.07(-2.02%)
Feb 25, 2016
3.354
3.377
3.294
3.339
11,715,767
-0.07(-1.98%)
Feb 24, 2016
3.354
3.421
3.317
3.407
17,814,978
-0.01(-0.44%)
Feb 23, 2016
3.459
3.474
3.388
3.421
18,126,316
-0.10(-2.77%)
Feb 22, 2016
3.489
3.556
3.466
3.519
18,223,310
+0.15(+4.44%)
Feb 19, 2016
3.339
3.407
3.332
3.369
6,863,465
-0.01(-0.22%)
Feb 18, 2016
3.392
3.407
3.343
3.377
12,847,522
-0.05(-1.53%)
Feb 17, 2016
3.362
3.481
3.354
3.429
22,586,634
+0.12(+3.62%)
Feb 16, 2016
3.339
3.354
3.279
3.309
19,264,958
-0.05(-1.56%)
Feb 12, 2016
3.332
3.362
3.362
3.362
11,028,006
+0.04(+1.13%)
Feb 11, 2016
3.332
3.339
3.279
3.324
11,041,154
-0.04(-1.11%)
Feb 10, 2016
3.399
3.407
3.294
3.362
19,188,990
+0.03(+0.90%)
Feb 09, 2016
3.377
3.421
3.302
3.332
22,551,648
-0.08(-2.41%)
Feb 08, 2016
3.407
3.436
3.369
3.414
14,377,002
-0.03(-0.87%)
Feb 05, 2016
3.541
3.547
3.429
3.444
20,501,946
-0.10(-2.95%)
Feb 04, 2016
3.556
3.609
3.504
3.549
24,824,318
+0.07(+2.16%)
Feb 03, 2016
3.392
3.489
3.302
3.474
26,634,286
+0.16(+4.74%)
Feb 02, 2016
3.414
3.421
3.317
3.317
25,445,546
-0.15(-4.32%)
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.