Sign In
|
Register
|
About Walnut Creek Guide
|
Contact Us
Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast
|
Traffic
Walnut Creek Guide News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Walnut Creek Guide Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Brew Pubs
Coffee Houses
Eating Places
Fast Food
German
Greek
Hawaiian
Italian
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Museums
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Senior Citizen Services
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parking & Storage
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Massage
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Cemeteries & Funeral Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
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
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Mental Health
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Glass
Heating, Cooling & AC
Home Improvement Centers
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Safety & Security
Tree Services
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Health Care & Pharmaceutical
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Media
Cable & Pay TV Services
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Coffee Houses
Eating Places
Fast Food
Italian
Mexican
Pizza
Seafood
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Rental Service Stores
Repair Shops
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boating
Camping & Parks
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Professional Sports Teams
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Ceremony & Reception Venues
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Walnut Creek Guide
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
)
2.280
-0.020 (-0.87%)
Official Closing Price
Updated: 4:10 PM EDT, May 23, 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 (%)
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%)
Feb 01, 2016
3.354
3.481
3.332
3.466
26,729,968
-0.01(-0.15%)
Jan 29, 2016
3.353
3.479
3.323
3.472
25,811,122
+0.20(+6.14%)
Jan 28, 2016
3.278
3.330
3.226
3.271
29,281,456
+0.05(+1.62%)
Jan 27, 2016
3.122
3.249
3.107
3.219
30,047,298
+0.13(+4.09%)
Jan 26, 2016
3.026
3.093
3.003
3.093
23,272,824
+0.05(+1.71%)
Jan 25, 2016
3.040
3.078
3.003
3.040
16,017,991
-0.01(-0.49%)
Jan 22, 2016
2.959
3.055
2.936
3.055
32,328,206
+0.17(+5.93%)
Jan 21, 2016
2.914
2.951
2.869
2.884
35,002,248
-0.11(-3.72%)
Jan 20, 2016
3.026
3.033
2.922
2.996
16,417,762
-0.07(-2.42%)
Jan 19, 2016
3.033
3.085
3.026
3.070
12,587,425
+0.05(+1.72%)
Jan 15, 2016
2.988
3.018
3.018
3.018
27,321,970
-0.13(-4.02%)
Jan 14, 2016
3.078
3.152
3.040
3.145
42,017,704
+0.07(+2.17%)
Jan 13, 2016
3.182
3.204
3.070
3.078
23,574,904
-0.04(-1.43%)
Jan 12, 2016
3.115
3.130
3.063
3.122
27,891,438
+0.07(+2.19%)
Jan 11, 2016
3.159
3.174
3.040
3.055
28,051,386
-0.05(-1.67%)
Jan 08, 2016
3.145
3.145
3.093
3.107
16,088,684
+0.05(+1.70%)
Jan 07, 2016
3.122
3.137
3.055
3.055
17,657,748
-0.13(-3.97%)
Jan 06, 2016
3.182
3.226
3.159
3.182
15,477,352
-0.04(-1.15%)
Jan 05, 2016
3.174
3.234
3.167
3.219
24,114,448
+0.04(+1.41%)
Jan 04, 2016
3.189
3.219
3.137
3.174
27,572,082
-0.14(-4.26%)
Dec 31, 2015
3.323
3.316
3.316
3.316
9,424,068
+0.00(+0.00%)
Dec 30, 2015
3.382
3.420
3.316
3.316
20,781,856
-0.16(-4.70%)
Dec 29, 2015
3.487
3.505
3.449
3.479
15,224,662
+0.01(+0.21%)
Dec 28, 2015
3.412
3.487
3.401
3.472
17,385,990
+0.07(+2.19%)
Dec 24, 2015
3.405
3.397
3.397
3.397
4,880,047
-0.01(-0.44%)
Dec 23, 2015
3.345
3.412
3.338
3.412
21,700,176
+0.07(+2.23%)
Dec 22, 2015
3.286
3.353
3.256
3.338
18,956,882
+0.06(+1.77%)
Dec 21, 2015
3.324
3.368
3.265
3.280
16,483,523
+0.01(+0.23%)
Dec 18, 2015
3.361
3.390
3.272
3.272
57,920,700
-0.13(-3.90%)
Dec 17, 2015
3.515
3.538
3.368
3.405
22,030,310
-0.08(-2.33%)
Dec 16, 2015
3.331
3.501
3.283
3.486
23,050,104
+0.13(+3.73%)
Dec 15, 2015
3.449
3.457
3.361
3.361
14,906,694
-0.02(-0.65%)
Dec 14, 2015
3.405
3.442
3.375
3.383
23,551,406
-0.02(-0.65%)
Dec 11, 2015
3.471
3.471
3.405
3.405
38,206,452
-0.06(-1.70%)
Dec 10, 2015
3.560
3.589
3.464
3.464
16,789,146
-0.14(-3.89%)
Dec 09, 2015
3.611
3.670
3.556
3.604
29,445,746
+0.06(+1.66%)
Dec 08, 2015
3.538
3.552
3.464
3.545
23,985,230
-0.05(-1.43%)
Dec 07, 2015
3.656
3.670
3.574
3.597
19,628,694
+0.01(+0.21%)
Dec 04, 2015
3.626
3.710
3.589
3.589
20,288,650
-0.06(-1.62%)
Dec 03, 2015
3.670
3.685
3.597
3.648
21,133,246
+0.10(+2.70%)
Dec 02, 2015
3.552
3.560
3.479
3.552
27,388,470
+0.01(+0.21%)
Dec 01, 2015
3.523
3.589
3.515
3.545
27,196,996
+0.03(+0.84%)
Nov 30, 2015
3.515
3.574
3.504
3.515
61,156,088
-0.10(-2.65%)
Nov 27, 2015
3.692
3.692
3.604
3.611
10,834,511
-0.04(-1.21%)
Nov 25, 2015
3.619
3.656
3.656
3.656
13,694,165
-0.07(-1.98%)
Nov 24, 2015
3.722
3.759
3.700
3.729
16,444,639
+0.00(+0.00%)
Nov 23, 2015
3.788
3.810
3.714
3.729
16,814,106
-0.08(-2.13%)
Nov 20, 2015
3.796
3.891
3.781
3.810
28,670,812
+0.02(+0.58%)
Nov 19, 2015
3.796
3.803
3.759
3.788
38,471,260
+0.01(+0.19%)
Nov 18, 2015
3.692
3.781
3.689
3.781
27,884,220
+0.09(+2.40%)
Nov 17, 2015
3.678
3.703
3.641
3.692
17,869,818
+0.03(+0.80%)
Nov 16, 2015
3.626
3.692
3.604
3.663
22,687,562
+0.03(+0.81%)
Nov 13, 2015
3.626
3.700
3.608
3.633
21,122,496
-0.01(-0.40%)
Nov 12, 2015
3.633
3.714
3.619
3.648
25,579,008
-0.05(-1.39%)
Nov 11, 2015
3.729
3.729
3.626
3.700
20,010,642
+0.07(+2.03%)
Nov 10, 2015
3.560
3.670
3.504
3.626
18,060,740
+0.07(+1.86%)
Nov 09, 2015
3.663
3.670
3.560
3.560
12,947,595
-0.11(-3.01%)
Nov 06, 2015
3.685
3.692
3.619
3.670
19,488,208
-0.06(-1.58%)
Nov 05, 2015
3.766
3.773
3.707
3.729
22,205,108
+0.00(+0.00%)
Nov 04, 2015
3.810
3.829
3.692
3.729
20,260,552
-0.08(-2.13%)
Nov 03, 2015
3.670
3.825
3.670
3.810
26,685,360
+0.16(+4.44%)
Nov 02, 2015
3.626
3.685
3.597
3.648
28,469,912
+0.06(+1.64%)
Oct 30, 2015
3.589
3.656
3.567
3.589
25,333,026
+0.00(+0.00%)
Oct 29, 2015
3.589
3.648
3.545
3.589
18,335,094
-0.01(-0.41%)
Oct 28, 2015
3.685
3.722
3.589
3.604
23,751,494
-0.10(-2.78%)
Oct 27, 2015
3.685
3.744
3.633
3.707
40,101,948
+0.04(+1.21%)
Oct 26, 2015
3.737
3.744
3.659
3.663
21,231,920
-0.05(-1.39%)
Oct 23, 2015
3.700
3.737
3.692
3.714
16,337,535
+0.03(+0.80%)
Oct 22, 2015
3.648
3.722
3.633
3.685
59,971,696
+0.06(+1.63%)
Oct 21, 2015
3.670
3.679
3.589
3.626
25,093,850
-0.04(-1.20%)
Oct 20, 2015
3.656
3.681
3.611
3.670
11,857,850
+0.01(+0.40%)
Oct 19, 2015
3.604
3.678
3.574
3.656
14,236,485
-0.02(-0.60%)
Oct 16, 2015
3.685
3.722
3.582
3.678
22,344,140
-0.01(-0.40%)
Oct 15, 2015
3.538
3.707
3.471
3.692
71,521,680
+0.16(+4.59%)
Oct 14, 2015
3.567
3.604
3.471
3.530
66,314,508
+0.01(+0.42%)
Oct 13, 2015
3.722
3.744
3.493
3.515
98,889,104
-0.24(-6.47%)
Oct 12, 2015
3.832
3.862
3.744
3.759
23,399,412
-0.09(-2.30%)
Oct 09, 2015
3.840
3.906
3.796
3.847
16,550,969
+0.05(+1.36%)
Oct 08, 2015
3.803
3.840
3.729
3.796
55,288,804
+0.00(+0.00%)
Oct 07, 2015
3.840
3.884
3.762
3.796
19,196,896
+0.02(+0.59%)
Oct 06, 2015
3.847
3.884
3.759
3.773
20,218,584
-0.06(-1.54%)
Oct 05, 2015
3.788
3.851
3.773
3.832
14,775,890
+0.08(+2.16%)
Oct 02, 2015
3.589
3.759
3.574
3.751
16,338,646
+0.12(+3.25%)
Oct 01, 2015
3.611
3.648
3.552
3.633
17,551,992
+0.02(+0.61%)
Sep 30, 2015
3.626
3.648
3.574
3.611
21,424,020
+0.09(+2.51%)
Sep 29, 2015
3.442
3.560
3.405
3.523
19,296,914
+0.05(+1.49%)
Sep 28, 2015
3.560
3.567
3.457
3.471
29,026,152
-0.12(-3.29%)
Sep 25, 2015
3.545
3.656
3.501
3.589
28,285,524
+0.10(+2.74%)
Sep 24, 2015
3.272
3.515
3.250
3.493
28,660,284
+0.11(+3.27%)
Sep 23, 2015
3.501
3.515
3.387
3.383
20,532,526
-0.13(-3.77%)
Sep 22, 2015
3.501
3.534
3.464
3.515
19,061,920
-0.05(-1.45%)
Sep 21, 2015
3.597
3.626
3.545
3.567
13,640,402
-0.04(-1.02%)
Sep 18, 2015
3.648
3.718
3.597
3.604
26,900,034
-0.09(-2.40%)
Sep 17, 2015
3.663
3.781
3.641
3.692
28,707,014
-0.02(-0.60%)
Sep 16, 2015
3.685
3.759
3.678
3.714
64,402,592
+0.10(+2.86%)
Sep 15, 2015
3.604
3.641
3.582
3.611
23,816,384
+0.00(+0.00%)
Sep 14, 2015
3.597
3.619
3.560
3.611
44,508,056
+0.05(+1.45%)
Sep 11, 2015
3.619
3.633
3.552
3.560
17,831,704
-0.10(-2.82%)
Sep 10, 2015
3.589
3.722
3.582
3.663
20,240,630
-0.04(-1.19%)
Sep 09, 2015
3.788
3.803
3.707
3.707
17,881,012
-0.05(-1.26%)
Sep 08, 2015
3.842
3.864
3.725
3.754
14,779,896
+0.03(+0.79%)
Sep 04, 2015
3.806
3.725
3.725
3.725
13,234,046
-0.08(-2.12%)
Sep 03, 2015
3.667
3.842
3.652
3.806
39,441,644
+0.08(+2.16%)
Sep 02, 2015
3.681
3.740
3.652
3.725
37,062,364
+0.01(+0.39%)
Sep 01, 2015
3.740
3.797
3.678
3.711
28,381,188
-0.15(-3.80%)
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%)
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
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.