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 28, 2023
2.627
2.665
2.627
2.655
18,791,278
+0.00(+0.00%)
Apr 27, 2023
2.655
2.660
2.627
2.655
13,514,007
+0.03(+1.08%)
Apr 26, 2023
2.636
2.665
2.627
2.627
18,540,468
-0.02(-0.72%)
Apr 25, 2023
2.627
2.665
2.617
2.646
17,762,398
-0.03(-1.06%)
Apr 24, 2023
2.731
2.731
2.674
2.674
25,677,452
-0.01(-0.35%)
Apr 21, 2023
2.741
2.741
2.669
2.684
7,685,766
-0.05(-1.74%)
Apr 20, 2023
2.712
2.767
2.712
2.731
10,785,838
+0.03(+1.05%)
Apr 19, 2023
2.712
2.731
2.693
2.703
9,484,624
-0.07(-2.40%)
Apr 18, 2023
2.769
2.807
2.741
2.769
10,002,560
-0.03(-1.02%)
Apr 17, 2023
2.797
2.816
2.779
2.797
9,318,435
+0.01(+0.34%)
Apr 14, 2023
2.760
2.816
2.760
2.788
13,484,233
+0.01(+0.34%)
Apr 13, 2023
2.788
2.807
2.769
2.779
11,913,743
-0.04(-1.35%)
Apr 12, 2023
2.797
2.845
2.797
2.816
20,163,526
+0.06(+2.06%)
Apr 11, 2023
2.769
2.797
2.750
2.760
16,527,867
+0.09(+3.19%)
Apr 10, 2023
2.674
2.693
2.650
2.674
13,591,604
-0.02(-0.70%)
Apr 06, 2023
2.703
2.722
2.655
2.693
20,651,178
+0.02(+0.71%)
Apr 05, 2023
2.703
2.722
2.636
2.674
17,452,348
+0.00(+0.00%)
Apr 04, 2023
2.693
2.712
2.636
2.674
20,370,562
+0.01(+0.36%)
Apr 03, 2023
2.617
2.674
2.613
2.665
15,957,014
-0.01(-0.35%)
Mar 31, 2023
2.703
2.717
2.627
2.674
29,112,944
-0.05(-1.74%)
Mar 30, 2023
2.745
2.760
2.703
2.722
14,010,762
+0.01(+0.35%)
Mar 29, 2023
2.655
2.737
2.636
2.712
22,089,080
+0.08(+2.88%)
Mar 28, 2023
2.541
2.741
2.541
2.636
65,951,092
+0.11(+4.51%)
Mar 27, 2023
2.513
2.541
2.504
2.522
13,846,171
+0.03(+1.14%)
Mar 24, 2023
2.466
2.522
2.437
2.494
19,561,324
+0.04(+1.54%)
Mar 23, 2023
2.532
2.537
2.428
2.456
26,015,942
-0.04(-1.52%)
Mar 22, 2023
2.504
2.541
2.475
2.494
21,096,776
+0.00(+0.00%)
Mar 21, 2023
2.541
2.546
2.494
2.494
14,719,116
-0.05(-1.87%)
Mar 20, 2023
2.541
2.560
2.515
2.541
28,102,492
-0.01(-0.37%)
Mar 17, 2023
2.513
2.570
2.513
2.551
17,640,496
-0.02(-0.74%)
Mar 16, 2023
2.532
2.579
2.522
2.570
14,024,724
+0.06(+2.26%)
Mar 15, 2023
2.485
2.522
2.475
2.513
13,565,017
+0.00(+0.00%)
Mar 14, 2023
2.485
2.541
2.475
2.513
28,791,444
+0.09(+3.52%)
Mar 13, 2023
2.437
2.475
2.428
2.428
13,575,057
-0.02(-0.78%)
Mar 10, 2023
2.456
2.502
2.437
2.447
14,277,704
-0.04(-1.53%)
Mar 09, 2023
2.522
2.532
2.485
2.485
14,927,411
-0.01(-0.38%)
Mar 08, 2023
2.466
2.504
2.453
2.494
23,058,816
+0.06(+2.33%)
Mar 07, 2023
2.456
2.470
2.409
2.437
12,418,135
-0.04(-1.53%)
Mar 06, 2023
2.390
2.485
2.390
2.475
26,200,854
+0.09(+3.57%)
Mar 03, 2023
2.390
2.399
2.352
2.390
66,489,468
+0.00(+0.00%)
Mar 02, 2023
2.380
2.413
2.366
2.390
30,753,216
-0.06(-2.33%)
Mar 01, 2023
2.447
2.455
2.409
2.447
16,264,092
+0.03(+1.18%)
Feb 28, 2023
2.437
2.456
2.409
2.418
36,026,952
-0.02(-0.78%)
Feb 27, 2023
2.428
2.447
2.409
2.437
14,123,217
+0.02(+0.78%)
Feb 24, 2023
2.390
2.432
2.380
2.418
33,907,040
-0.03(-1.16%)
Feb 23, 2023
2.447
2.456
2.399
2.447
19,073,160
+0.04(+1.57%)
Feb 22, 2023
2.409
2.428
2.380
2.409
33,324,330
+0.02(+0.79%)
Feb 21, 2023
2.390
2.418
2.371
2.390
26,098,262
+0.00(+0.00%)
Feb 17, 2023
2.361
2.409
2.352
2.390
11,973,452
+0.02(+0.80%)
Feb 16, 2023
2.361
2.371
2.319
2.371
22,375,706
-0.02(-0.79%)
Feb 15, 2023
2.371
2.408
2.352
2.390
13,718,935
+0.03(+1.20%)
Feb 14, 2023
2.418
2.428
2.342
2.361
29,941,120
-0.02(-0.80%)
Feb 13, 2023
2.352
2.390
2.345
2.380
11,427,117
+0.07(+2.87%)
Feb 10, 2023
2.304
2.323
2.276
2.314
22,709,800
-0.01(-0.41%)
Feb 09, 2023
2.361
2.371
2.304
2.323
32,819,232
-0.05(-2.00%)
Feb 08, 2023
2.380
2.399
2.342
2.371
23,942,838
+0.01(+0.40%)
Feb 07, 2023
2.342
2.371
2.323
2.361
34,189,624
-0.01(-0.40%)
Feb 06, 2023
2.380
2.399
2.352
2.371
50,686,244
-0.01(-0.40%)
Feb 03, 2023
2.409
2.437
2.361
2.380
35,014,056
-0.07(-2.71%)
Feb 02, 2023
2.494
2.504
2.428
2.447
47,699,488
-0.01(-0.39%)
Feb 01, 2023
2.456
2.494
2.371
2.456
100,305,520
-0.07(-2.63%)
Jan 31, 2023
2.513
2.551
2.504
2.522
27,955,082
+0.04(+1.53%)
Jan 30, 2023
2.522
2.532
2.475
2.485
17,993,802
-0.03(-1.13%)
Jan 27, 2023
2.532
2.551
2.504
2.513
14,876,466
-0.03(-1.12%)
Jan 26, 2023
2.560
2.565
2.504
2.541
30,335,974
+0.00(+0.00%)
Jan 25, 2023
2.494
2.551
2.485
2.541
29,662,084
+0.05(+1.90%)
Jan 24, 2023
2.456
2.494
2.442
2.494
16,466,289
+0.06(+2.33%)
Jan 23, 2023
2.428
2.472
2.418
2.437
31,613,690
-0.03(-1.15%)
Jan 20, 2023
2.447
2.485
2.428
2.466
18,708,252
+0.00(+0.00%)
Jan 19, 2023
2.494
2.513
2.466
2.466
28,921,566
-0.05(-1.89%)
Jan 18, 2023
2.608
2.617
2.504
2.513
23,012,126
-0.07(-2.57%)
Jan 17, 2023
2.522
2.589
2.513
2.579
45,534,592
+0.01(+0.37%)
Jan 13, 2023
2.551
2.598
2.541
2.570
31,872,056
-0.03(-1.09%)
Jan 12, 2023
2.560
2.627
2.522
2.598
36,267,280
+0.02(+0.74%)
Jan 11, 2023
2.560
2.598
2.527
2.579
33,853,020
-0.04(-1.45%)
Jan 10, 2023
2.608
2.636
2.570
2.617
20,995,378
+0.04(+1.47%)
Jan 09, 2023
2.541
2.589
2.532
2.579
16,706,414
+0.01(+0.37%)
Jan 06, 2023
2.532
2.579
2.513
2.570
13,842,141
+0.07(+2.65%)
Jan 05, 2023
2.494
2.522
2.485
2.504
24,888,194
+0.03(+1.15%)
Jan 04, 2023
2.456
2.513
2.447
2.475
27,175,668
+0.02(+0.77%)
Jan 03, 2023
2.532
2.551
2.447
2.456
52,804,272
-0.12(-4.78%)
Dec 30, 2022
2.589
2.636
2.579
2.579
7,002,774
-0.03(-1.09%)
Dec 29, 2022
2.636
2.646
2.589
2.608
11,713,505
+0.00(+0.00%)
Dec 28, 2022
2.617
2.646
2.591
2.608
19,332,082
+0.03(+1.10%)
Dec 27, 2022
2.579
2.617
2.570
2.579
16,744,264
-0.09(-3.20%)
Dec 23, 2022
2.674
2.703
2.660
2.665
10,776,623
+0.05(+1.81%)
Dec 22, 2022
2.608
2.627
2.581
2.617
12,612,098
+0.01(+0.36%)
Dec 21, 2022
2.589
2.627
2.579
2.608
21,443,840
-0.01(-0.36%)
Dec 20, 2022
2.608
2.655
2.608
2.617
13,493,064
+0.05(+2.01%)
Dec 19, 2022
2.521
2.602
2.503
2.566
36,812,160
+0.08(+3.26%)
Dec 16, 2022
2.512
2.539
2.485
2.485
25,955,576
-0.04(-1.43%)
Dec 15, 2022
2.530
2.570
2.496
2.521
31,099,340
-0.05(-1.75%)
Dec 14, 2022
2.485
2.575
2.458
2.566
59,758,612
+0.00(+0.00%)
Dec 13, 2022
2.611
2.647
2.566
2.566
79,051,296
-0.02(-0.70%)
Dec 12, 2022
2.566
2.584
2.521
2.584
27,335,550
-0.05(-1.71%)
Dec 09, 2022
2.656
2.674
2.629
2.629
18,250,432
-0.05(-1.68%)
Dec 08, 2022
2.710
2.719
2.665
2.674
15,097,883
-0.05(-1.98%)
Dec 07, 2022
2.728
2.753
2.710
2.728
9,992,733
+0.03(+1.00%)
Dec 06, 2022
2.719
2.755
2.692
2.701
24,180,456
-0.01(-0.33%)
Dec 05, 2022
2.746
2.746
2.692
2.710
32,603,830
-0.08(-2.90%)
Dec 02, 2022
2.782
2.845
2.773
2.791
69,029,232
+0.02(+0.65%)
Dec 01, 2022
2.737
2.780
2.728
2.773
43,752,964
+0.03(+0.98%)
Nov 30, 2022
2.656
2.746
2.647
2.746
29,673,664
+0.12(+4.45%)
Nov 29, 2022
2.674
2.683
2.629
2.629
27,165,412
-0.01(-0.34%)
Nov 28, 2022
2.638
2.656
2.620
2.638
15,192,246
+0.02(+0.69%)
Nov 25, 2022
2.638
2.656
2.602
2.620
9,414,326
-0.01(-0.34%)
Nov 23, 2022
2.575
2.638
2.566
2.629
22,097,634
+0.05(+1.74%)
Nov 22, 2022
2.647
2.647
2.566
2.584
48,382,164
-0.05(-1.71%)
Nov 21, 2022
2.611
2.654
2.575
2.629
21,586,112
+0.05(+1.74%)
Nov 18, 2022
2.602
2.635
2.575
2.584
38,766,732
+0.05(+1.77%)
Nov 17, 2022
2.476
2.548
2.476
2.539
29,198,964
-0.01(-0.35%)
Nov 16, 2022
2.620
2.642
2.539
2.548
44,150,292
-0.15(-5.67%)
Nov 15, 2022
2.728
2.737
2.683
2.701
16,086,753
+0.03(+1.01%)
Nov 14, 2022
2.656
2.710
2.629
2.674
23,441,992
-0.02(-0.67%)
Nov 11, 2022
2.665
2.705
2.638
2.692
29,868,658
+0.05(+2.05%)
Nov 10, 2022
2.710
2.728
2.620
2.638
58,897,668
-0.20(-6.98%)
Nov 09, 2022
2.872
2.899
2.809
2.836
36,434,964
-0.05(-1.56%)
Nov 08, 2022
2.827
2.899
2.818
2.881
35,836,976
+0.06(+2.24%)
Nov 07, 2022
2.890
2.899
2.818
2.818
33,308,324
-0.10(-3.40%)
Nov 04, 2022
2.836
2.917
2.836
2.917
52,964,804
+0.14(+5.19%)
Nov 03, 2022
2.674
2.782
2.665
2.773
34,047,248
+0.10(+3.70%)
Nov 02, 2022
2.719
2.746
2.674
2.674
13,513,918
-0.08(-2.94%)
Nov 01, 2022
2.746
2.782
2.701
2.755
35,660,252
+0.02(+0.66%)
Oct 31, 2022
2.638
2.746
2.629
2.737
47,807,352
+0.10(+3.75%)
Oct 28, 2022
2.584
2.647
2.575
2.638
34,285,564
+0.04(+1.38%)
Oct 27, 2022
2.611
2.665
2.557
2.602
44,039,140
+0.08(+3.21%)
Oct 26, 2022
2.476
2.521
2.467
2.521
35,310,516
+0.03(+1.08%)
Oct 25, 2022
2.512
2.530
2.485
2.494
35,441,888
-0.05(-2.12%)
Oct 24, 2022
2.575
2.589
2.521
2.548
34,983,156
-0.10(-3.74%)
Oct 21, 2022
2.548
2.647
2.540
2.647
39,921,832
+0.10(+3.89%)
Oct 20, 2022
2.521
2.593
2.516
2.548
44,591,524
+0.06(+2.54%)
Oct 19, 2022
2.512
2.548
2.485
2.485
42,118,980
-0.04(-1.43%)
Oct 18, 2022
2.530
2.557
2.494
2.521
21,012,684
+0.01(+0.36%)
Oct 17, 2022
2.494
2.539
2.485
2.512
17,064,668
+0.05(+1.83%)
Oct 14, 2022
2.539
2.543
2.467
2.467
25,990,534
-0.08(-3.18%)
Oct 13, 2022
2.458
2.566
2.449
2.548
28,634,624
+0.04(+1.43%)
Oct 12, 2022
2.521
2.530
2.476
2.512
13,827,187
-0.01(-0.36%)
Oct 11, 2022
2.593
2.602
2.512
2.521
30,799,440
-0.08(-3.11%)
Oct 10, 2022
2.620
2.647
2.584
2.602
26,537,386
+0.00(+0.00%)
Oct 07, 2022
2.665
2.665
2.602
2.602
37,487,788
-0.14(-5.25%)
Oct 06, 2022
2.746
2.782
2.732
2.746
42,924,000
-0.02(-0.65%)
Oct 05, 2022
2.755
2.786
2.692
2.764
74,165,048
-0.03(-0.97%)
Oct 04, 2022
2.836
2.845
2.755
2.791
36,690,404
-0.01(-0.32%)
Oct 03, 2022
2.638
2.800
2.620
2.800
34,504,096
+0.25(+9.89%)
Sep 30, 2022
2.566
2.593
2.534
2.548
31,626,668
-0.03(-1.05%)
Sep 29, 2022
2.584
2.602
2.539
2.575
51,226,848
-0.04(-1.38%)
Sep 28, 2022
2.566
2.629
2.548
2.611
43,239,012
+0.06(+2.47%)
Sep 27, 2022
2.566
2.593
2.530
2.548
36,686,236
+0.03(+1.07%)
Sep 26, 2022
2.548
2.591
2.494
2.521
40,244,868
-0.07(-2.78%)
Sep 23, 2022
2.629
2.638
2.575
2.593
44,336,164
-0.10(-3.68%)
Sep 22, 2022
2.674
2.719
2.638
2.692
51,682,720
+0.04(+1.36%)
Sep 21, 2022
2.701
2.719
2.647
2.656
35,229,824
-0.05(-1.67%)
Sep 20, 2022
2.647
2.714
2.620
2.701
45,571,052
+0.04(+1.35%)
Sep 19, 2022
2.557
2.674
2.548
2.665
19,835,506
+0.12(+4.59%)
Sep 16, 2022
2.566
2.597
2.530
2.548
37,225,564
-0.04(-1.39%)
Sep 15, 2022
2.629
2.629
2.575
2.584
18,585,748
-0.05(-1.71%)
Sep 14, 2022
2.647
2.660
2.611
2.629
16,356,852
-0.02(-0.68%)
Sep 13, 2022
2.692
2.728
2.638
2.647
42,748,872
-0.08(-2.97%)
Sep 12, 2022
2.710
2.746
2.701
2.728
13,541,191
+0.03(+1.00%)
Sep 09, 2022
2.656
2.719
2.647
2.701
10,933,300
+0.07(+2.74%)
Sep 08, 2022
2.674
2.678
2.602
2.629
24,808,446
-0.05(-2.01%)
Sep 07, 2022
2.629
2.683
2.629
2.683
16,438,514
+0.05(+1.71%)
Sep 06, 2022
2.656
2.665
2.612
2.638
27,814,546
+0.00(+0.00%)
Sep 02, 2022
2.638
2.701
2.629
2.638
23,507,510
+0.05(+1.74%)
Sep 01, 2022
2.611
2.629
2.566
2.593
38,445,724
-0.02(-0.69%)
Aug 31, 2022
2.638
2.683
2.602
2.611
25,633,210
-0.05(-1.69%)
Aug 30, 2022
2.746
2.764
2.656
2.656
31,868,756
-0.08(-2.96%)
Aug 29, 2022
2.719
2.773
2.710
2.737
25,929,150
+0.01(+0.33%)
Aug 26, 2022
2.764
2.773
2.710
2.728
34,401,784
-0.01(-0.33%)
Aug 25, 2022
2.737
2.773
2.719
2.737
18,321,958
+0.00(+0.00%)
Aug 24, 2022
2.719
2.773
2.701
2.737
34,326,248
+0.05(+2.01%)
Aug 23, 2022
2.665
2.710
2.656
2.683
18,393,978
+0.04(+1.36%)
Aug 22, 2022
2.674
2.674
2.629
2.647
31,555,242
-0.05(-1.67%)
Aug 19, 2022
2.746
2.750
2.656
2.692
37,116,576
-0.04(-1.32%)
Aug 18, 2022
2.701
2.746
2.683
2.728
29,636,932
+0.05(+1.68%)
Aug 17, 2022
2.638
2.692
2.629
2.683
44,977,336
+0.01(+0.34%)
Aug 16, 2022
2.665
2.692
2.656
2.674
24,460,728
-0.03(-1.00%)
Aug 15, 2022
2.647
2.701
2.629
2.701
38,454,332
+0.04(+1.35%)
Aug 12, 2022
2.638
2.674
2.620
2.665
19,977,424
+0.05(+2.07%)
Aug 11, 2022
2.647
2.660
2.584
2.611
22,624,918
-0.05(-1.69%)
Aug 10, 2022
2.593
2.665
2.584
2.656
32,237,428
+0.12(+4.61%)
Aug 09, 2022
2.566
2.584
2.521
2.539
22,125,736
-0.03(-1.05%)
Aug 08, 2022
2.530
2.575
2.512
2.566
24,936,012
+0.08(+3.26%)
Aug 05, 2022
2.494
2.534
2.485
2.485
48,648,952
-0.02(-0.72%)
Aug 04, 2022
2.467
2.503
2.440
2.503
30,399,558
+0.05(+2.21%)
Aug 03, 2022
2.467
2.476
2.413
2.449
44,830,096
-0.01(-0.37%)
Aug 02, 2022
2.485
2.512
2.458
2.458
27,911,496
-0.04(-1.44%)
Aug 01, 2022
2.512
2.566
2.476
2.494
48,757,860
-0.05(-1.77%)
Jul 29, 2022
2.593
2.615
2.539
2.539
55,830,768
-0.05(-2.08%)
Jul 28, 2022
2.584
2.611
2.503
2.593
45,549,852
+0.05(+1.77%)
Jul 27, 2022
2.485
2.548
2.449
2.548
40,346,300
+0.10(+4.04%)
Jul 26, 2022
2.431
2.467
2.408
2.449
35,810,784
+0.03(+1.12%)
Jul 25, 2022
2.386
2.440
2.381
2.422
21,692,932
+0.07(+3.07%)
Jul 22, 2022
2.359
2.395
2.332
2.350
28,170,328
+0.00(+0.00%)
Jul 21, 2022
2.314
2.368
2.300
2.350
34,729,412
+0.02(+0.77%)
Jul 20, 2022
2.377
2.395
2.296
2.332
53,752,120
-0.05(-2.26%)
Jul 19, 2022
2.404
2.449
2.377
2.386
40,893,136
+0.01(+0.38%)
Jul 18, 2022
2.404
2.449
2.368
2.377
38,460,564
-0.01(-0.38%)
Jul 15, 2022
2.413
2.440
2.386
2.386
36,517,272
-0.04(-1.49%)
Jul 14, 2022
2.386
2.449
2.350
2.422
57,791,596
+0.03(+1.13%)
Jul 13, 2022
2.341
2.438
2.332
2.395
55,401,728
+0.14(+5.98%)
Jul 12, 2022
2.224
2.287
2.215
2.260
36,392,200
-0.05(-2.33%)
Jul 11, 2022
2.377
2.377
2.305
2.314
32,193,434
-0.10(-4.10%)
Jul 08, 2022
2.368
2.413
2.359
2.413
32,323,278
+0.05(+1.90%)
Jul 07, 2022
2.332
2.377
2.318
2.368
29,437,516
+0.04(+1.54%)
Jul 06, 2022
2.332
2.350
2.296
2.332
40,018,324
+0.03(+1.17%)
Jul 05, 2022
2.269
2.323
2.251
2.305
43,240,888
+0.00(+0.00%)
Jul 01, 2022
2.233
2.314
2.224
2.305
24,354,038
+0.05(+1.99%)
Jun 30, 2022
2.278
2.296
2.251
2.260
30,546,282
-0.06(-2.71%)
Jun 29, 2022
2.278
2.341
2.251
2.323
106,399,704
+0.06(+2.79%)
Jun 28, 2022
2.341
2.359
2.251
2.260
35,152,144
-0.07(-3.09%)
Jun 27, 2022
2.323
2.359
2.314
2.332
33,189,292
+0.02(+0.78%)
Jun 24, 2022
2.269
2.332
2.260
2.314
39,654,172
+0.05(+1.98%)
Jun 23, 2022
2.278
2.287
2.251
2.269
40,045,612
-0.01(-0.40%)
Jun 22, 2022
2.242
2.305
2.242
2.278
25,414,778
+0.02(+0.80%)
Jun 21, 2022
2.242
2.287
2.224
2.260
32,370,544
+0.02(+0.80%)
Jun 17, 2022
2.215
2.269
2.197
2.242
37,354,644
+0.04(+1.63%)
Jun 16, 2022
2.242
2.251
2.179
2.206
30,507,252
-0.08(-3.54%)
Jun 15, 2022
2.287
2.314
2.242
2.287
45,755,768
+0.03(+1.20%)
Jun 14, 2022
2.296
2.314
2.233
2.260
41,032,104
-0.04(-1.57%)
Jun 13, 2022
2.350
2.350
2.278
2.296
73,509,528
-0.11(-4.49%)
Jun 10, 2022
2.386
2.431
2.350
2.404
55,599,932
-0.04(-1.48%)
Jun 09, 2022
2.476
2.503
2.440
2.440
32,741,288
-0.06(-2.52%)
Jun 08, 2022
2.521
2.539
2.494
2.503
35,524,876
-0.01(-0.36%)
Jun 07, 2022
2.530
2.530
2.467
2.512
39,094,192
-0.08(-3.12%)
Jun 06, 2022
2.620
2.638
2.575
2.593
20,550,594
-0.01(-0.35%)
Jun 03, 2022
2.629
2.656
2.602
2.602
26,585,758
-0.04(-1.37%)
Jun 02, 2022
2.620
2.647
2.579
2.638
30,071,234
+0.00(+0.00%)
Jun 01, 2022
2.656
2.656
2.602
2.638
43,788,744
-0.03(-1.01%)
May 31, 2022
2.674
2.687
2.629
2.665
26,934,588
+0.00(+0.00%)
May 27, 2022
2.647
2.701
2.638
2.665
24,397,352
+0.02(+0.68%)
May 26, 2022
2.593
2.674
2.575
2.647
27,868,908
+0.06(+2.44%)
May 25, 2022
2.566
2.611
2.548
2.584
38,734,392
-0.02(-0.69%)
May 24, 2022
2.584
2.611
2.548
2.602
37,600,040
-0.01(-0.35%)
May 23, 2022
2.566
2.611
2.557
2.611
28,015,578
+0.07(+2.84%)
May 20, 2022
2.548
2.575
2.512
2.539
40,242,960
+0.00(+0.00%)
May 19, 2022
2.557
2.575
2.530
2.539
35,165,532
+0.02(+0.71%)
May 18, 2022
2.620
2.647
2.521
2.521
54,642,492
-0.13(-4.76%)
May 17, 2022
2.647
2.692
2.629
2.647
33,835,192
+0.05(+1.73%)
May 16, 2022
2.557
2.629
2.557
2.602
29,124,684
+0.03(+1.05%)
May 13, 2022
2.521
2.593
2.503
2.575
26,036,676
+0.07(+2.88%)
May 12, 2022
2.395
2.521
2.386
2.503
57,163,456
+0.11(+4.51%)
May 11, 2022
2.386
2.480
2.368
2.395
49,429,776
+0.02(+0.76%)
May 10, 2022
2.404
2.422
2.350
2.377
33,046,172
+0.03(+1.15%)
May 09, 2022
2.341
2.404
2.332
2.350
42,565,592
-0.01(-0.38%)
May 06, 2022
2.386
2.440
2.359
2.359
33,616,896
-0.08(-3.32%)
May 05, 2022
2.494
2.512
2.404
2.440
41,007,124
-0.16(-6.23%)
May 04, 2022
2.503
2.611
2.480
2.602
39,698,132
+0.05(+2.12%)
May 03, 2022
2.584
2.593
2.512
2.548
34,402,160
+0.01(+0.35%)
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.