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 )

2.340 -0.030 (-1.27%)
Official Closing Price Updated: 6:30 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 3.169 3.218 3.136 3.210 13,275,781 +0.02(+0.51%)
Dec 28, 2018 3.185 3.271 3.185 3.193 14,106,273 -0.01(-0.26%)
Dec 27, 2018 3.161 3.201 3.128 3.201 19,022,642 +0.01(+0.26%)
Dec 26, 2018 3.087 3.193 3.087 3.193 22,912,972 +0.07(+2.09%)
Dec 24, 2018 3.161 3.185 3.128 3.128 9,172,174 -0.02(-0.52%)
Dec 21, 2018 3.152 3.185 3.120 3.144 26,761,506 -0.07(-2.04%)
Dec 20, 2018 3.259 3.275 3.169 3.210 24,675,530 +0.02(+0.77%)
Dec 19, 2018 3.267 3.324 3.161 3.185 22,671,606 -0.03(-0.98%)
Dec 18, 2018 3.265 3.265 3.209 3.217 18,883,184 -0.03(-0.99%)
Dec 17, 2018 3.281 3.297 3.233 3.249 20,096,774 +0.01(+0.25%)
Dec 14, 2018 3.297 3.361 3.241 3.241 20,100,438 -0.09(-2.65%)
Dec 13, 2018 3.321 3.361 3.289 3.329 25,805,168 +0.05(+1.47%)
Dec 12, 2018 3.313 3.337 3.265 3.281 30,228,938 +0.06(+1.74%)
Dec 11, 2018 3.265 3.297 3.217 3.225 29,143,146 +0.00(+0.00%)
Dec 10, 2018 3.241 3.249 3.176 3.225 21,009,442 -0.05(-1.47%)
Dec 07, 2018 3.313 3.361 3.257 3.273 24,075,770 -0.07(-2.16%)
Dec 06, 2018 3.313 3.369 3.265 3.345 37,462,792 -0.08(-2.34%)
Dec 04, 2018 3.481 3.537 3.417 3.425 29,306,982 -0.04(-1.16%)
Dec 03, 2018 3.489 3.505 3.433 3.465 27,524,276 +0.04(+1.17%)
Nov 30, 2018 3.417 3.465 3.385 3.425 27,091,428 -0.02(-0.70%)
Nov 29, 2018 3.425 3.481 3.397 3.449 45,043,660 -0.01(-0.23%)
Nov 28, 2018 3.401 3.457 3.321 3.457 33,960,292 +0.07(+2.13%)
Nov 27, 2018 3.265 3.417 3.241 3.385 33,976,668 +0.13(+3.94%)
Nov 26, 2018 3.321 3.337 3.241 3.257 27,307,528 -0.09(-2.64%)
Nov 23, 2018 3.417 3.417 3.345 3.345 15,026,179 -0.07(-2.11%)
Nov 21, 2018 3.417 3.417 3.417 0 +0.06(+1.91%)
Nov 20, 2018 3.401 3.433 3.337 3.353 24,057,130 -0.10(-3.02%)
Nov 19, 2018 3.457 3.481 3.377 3.457 23,089,322 -0.03(-0.92%)
Nov 16, 2018 3.417 3.521 3.409 3.489 27,350,732 +0.10(+2.84%)
Nov 15, 2018 3.385 3.425 3.361 3.393 21,759,066 +0.02(+0.71%)
Nov 14, 2018 3.337 3.385 3.313 3.369 33,121,422 +0.07(+2.19%)
Nov 13, 2018 3.329 3.329 3.249 3.297 25,824,158 -0.06(-1.91%)
Nov 12, 2018 3.385 3.409 3.329 3.361 16,564,681 -0.04(-1.18%)
Nov 09, 2018 3.385 3.433 3.329 3.401 46,308,112 +0.06(+1.92%)
Nov 08, 2018 3.441 3.465 3.313 3.337 36,425,684 -0.17(-4.81%)
Nov 07, 2018 3.529 3.554 3.465 3.505 33,809,360 -0.05(-1.35%)
Nov 06, 2018 3.457 3.570 3.449 3.554 52,892,128 +0.04(+1.14%)
Nov 05, 2018 3.529 3.554 3.465 3.513 35,144,064 -0.06(-1.79%)
Nov 02, 2018 3.529 3.594 3.521 3.578 26,169,776 +0.06(+1.59%)
Nov 01, 2018 3.513 3.537 3.449 3.521 38,131,796 +0.05(+1.39%)
Oct 31, 2018 3.457 3.505 3.393 3.473 46,670,420 +0.03(+0.93%)
Oct 30, 2018 3.345 3.457 3.337 3.441 65,985,444 +0.14(+4.13%)
Oct 29, 2018 3.409 3.433 3.273 3.305 48,590,296 -0.01(-0.24%)
Oct 26, 2018 3.257 3.369 3.185 3.313 55,281,904 +0.07(+2.23%)
Oct 25, 2018 3.185 3.257 3.096 3.241 95,429,120 -0.14(-4.04%)
Oct 24, 2018 3.578 3.586 3.361 3.377 59,173,912 -0.20(-5.61%)
Oct 23, 2018 3.570 3.618 3.529 3.578 48,353,612 -0.04(-1.11%)
Oct 22, 2018 3.666 3.682 3.570 3.618 41,005,668 +0.00(+0.00%)
Oct 19, 2018 3.626 3.658 3.554 3.618 28,460,504 +0.05(+1.35%)
Oct 18, 2018 3.698 3.702 3.570 3.570 31,002,984 -0.13(-3.47%)
Oct 17, 2018 3.682 3.770 3.666 3.698 32,868,814 -0.03(-0.86%)
Oct 16, 2018 3.690 3.770 3.682 3.730 42,243,612 +0.12(+3.33%)
Oct 15, 2018 3.634 3.706 3.610 3.610 31,916,952 -0.07(-1.96%)
Oct 12, 2018 3.618 3.706 3.618 3.682 21,857,098 +0.10(+2.91%)
Oct 11, 2018 3.650 3.698 3.570 3.578 33,530,294 -0.07(-1.98%)
Oct 10, 2018 3.730 3.730 3.650 3.650 34,193,788 -0.12(-3.19%)
Oct 09, 2018 3.842 3.862 3.762 3.770 53,342,952 -0.07(-1.88%)
Oct 08, 2018 3.874 3.882 3.802 3.842 55,458,204 +0.15(+4.13%)
Oct 05, 2018 3.706 3.710 3.626 3.690 31,210,624 +0.02(+0.44%)
Oct 04, 2018 3.722 3.730 3.594 3.674 30,505,894 -0.06(-1.72%)
Oct 03, 2018 3.842 3.858 3.702 3.738 44,607,684 +0.01(+0.22%)
Oct 02, 2018 3.762 3.762 3.690 3.730 35,822,116 +0.03(+0.87%)
Oct 01, 2018 3.682 3.714 3.666 3.698 18,765,686 +0.03(+0.88%)
Sep 28, 2018 3.650 3.706 3.634 3.666 22,264,880 -0.05(-1.30%)
Sep 27, 2018 3.746 3.830 3.706 3.714 37,710,176 -0.01(-0.22%)
Sep 26, 2018 3.666 3.778 3.642 3.722 28,779,004 +0.09(+2.43%)
Sep 25, 2018 3.537 3.642 3.537 3.634 31,747,020 +0.02(+0.67%)
Sep 24, 2018 3.714 3.722 3.594 3.610 42,094,696 -0.14(-3.85%)
Sep 21, 2018 3.706 3.810 3.698 3.754 39,051,208 +0.05(+1.30%)
Sep 20, 2018 3.706 3.714 3.666 3.706 28,339,232 +0.04(+1.09%)
Sep 19, 2018 3.634 3.694 3.602 3.666 47,093,948 +0.01(+0.22%)
Sep 18, 2018 3.586 3.694 3.570 3.658 43,787,820 +0.09(+2.47%)
Sep 17, 2018 3.505 3.586 3.489 3.570 30,335,028 +0.06(+1.83%)
Sep 14, 2018 3.554 3.554 3.457 3.505 33,064,898 -0.01(-0.23%)
Sep 13, 2018 3.529 3.570 3.497 3.513 35,808,624 -0.06(-1.79%)
Sep 12, 2018 3.537 3.610 3.529 3.578 38,655,732 +0.06(+1.83%)
Sep 11, 2018 3.489 3.521 3.433 3.513 29,682,460 -0.06(-1.79%)
Sep 10, 2018 3.586 3.610 3.554 3.578 29,218,332 -0.03(-0.89%)
Sep 07, 2018 3.650 3.658 3.570 3.610 19,763,592 +0.05(+1.35%)
Sep 06, 2018 3.562 3.585 3.473 3.562 49,611,480 +0.03(+0.91%)
Sep 05, 2018 3.481 3.562 3.465 3.529 39,553,300 +0.06(+1.62%)
Sep 04, 2018 3.570 3.570 3.465 3.473 51,397,824 -0.26(-6.88%)
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%)
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.