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
AT&T Inc
(NY:
T
)
17.18
-0.34 (-1.97%)
Streaming Delayed Price
Updated: 10:48 AM 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 (%)
Feb 27, 2004
6.535
6.535
6.444
6.474
14,828,239
-0.04(-0.60%)
Feb 26, 2004
6.480
6.532
6.402
6.512
15,218,097
-0.03(-0.49%)
Feb 25, 2004
6.467
6.545
6.383
6.545
25,472,924
+0.10(+1.50%)
Feb 24, 2004
6.289
6.483
6.221
6.448
23,964,234
+0.07(+1.17%)
Feb 23, 2004
6.464
6.487
6.351
6.373
16,733,286
-0.09(-1.40%)
Feb 20, 2004
6.496
6.503
6.428
6.464
19,635,256
+0.00(+0.00%)
Feb 19, 2004
6.512
6.658
6.464
6.464
26,260,376
-0.03(-0.45%)
Feb 18, 2004
6.461
6.496
6.415
6.493
13,630,816
+0.04(+0.55%)
Feb 17, 2004
6.487
6.506
6.393
6.457
12,518,172
-0.01(-0.10%)
Feb 13, 2004
6.506
6.548
6.457
6.464
11,526,508
-0.02(-0.30%)
Feb 12, 2004
6.464
6.509
6.419
6.483
12,381,103
+0.03(+0.45%)
Feb 11, 2004
6.444
6.487
6.399
6.454
17,913,382
+0.03(+0.45%)
Feb 10, 2004
6.302
6.499
6.289
6.425
17,929,470
+0.12(+1.95%)
Feb 09, 2004
6.325
6.335
6.260
6.302
13,874,323
+0.01(+0.15%)
Feb 06, 2004
6.199
6.325
6.163
6.293
13,794,495
+0.15(+2.47%)
Feb 05, 2004
6.192
6.238
6.128
6.141
18,999,416
-0.05(-0.73%)
Feb 04, 2004
6.254
6.254
6.160
6.186
18,735,178
-0.08(-1.24%)
Feb 03, 2004
6.393
6.396
6.209
6.263
20,030,376
-0.05(-0.77%)
Feb 02, 2004
6.318
6.373
6.225
6.312
17,933,184
+0.02(+0.36%)
Jan 30, 2004
6.341
6.415
6.270
6.289
16,268,550
-0.04(-0.66%)
Jan 29, 2004
6.461
6.464
6.231
6.331
26,462,732
-0.06(-0.91%)
Jan 28, 2004
6.448
6.516
6.390
6.390
17,279,706
-0.05(-0.70%)
Jan 27, 2004
6.535
6.535
6.370
6.435
18,975,900
-0.08(-1.19%)
Jan 26, 2004
6.367
6.561
6.341
6.512
21,438,816
+0.15(+2.28%)
Jan 23, 2004
6.470
6.480
6.318
6.367
42,249,220
-0.23(-3.43%)
Jan 22, 2004
6.577
6.732
6.574
6.593
39,092,292
-0.27(-4.00%)
Jan 21, 2004
7.013
7.013
6.813
6.868
20,108,966
-0.13(-1.85%)
Jan 20, 2004
6.852
7.075
6.819
6.997
22,794,040
+0.20(+2.90%)
Jan 16, 2004
6.884
6.897
6.794
6.800
12,846,149
-0.04(-0.57%)
Jan 15, 2004
6.910
6.910
6.800
6.839
11,470,505
-0.07(-1.03%)
Jan 14, 2004
6.933
6.933
6.868
6.910
14,637,641
+0.11(+1.57%)
Jan 13, 2004
6.836
6.884
6.739
6.803
13,836,884
+0.01(+0.14%)
Jan 12, 2004
6.806
6.981
6.777
6.794
22,191,306
-0.01(-0.19%)
Jan 09, 2004
6.868
6.916
6.787
6.806
27,036,072
-0.30(-4.19%)
Jan 08, 2004
6.949
7.139
6.894
7.104
23,149,552
+0.23(+3.39%)
Jan 07, 2004
6.933
6.933
6.787
6.871
16,386,745
-0.06(-0.89%)
Jan 06, 2004
6.945
6.949
6.768
6.933
16,213,474
-0.01(-0.19%)
Jan 05, 2004
6.936
6.962
6.874
6.945
20,310,084
+0.20(+2.97%)
Jan 02, 2004
6.706
6.803
6.609
6.745
20,724,694
+0.18(+2.81%)
Dec 31, 2003
6.464
6.590
6.464
6.561
12,403,690
+0.09(+1.35%)
Dec 30, 2003
6.451
6.499
6.419
6.474
13,323,880
+0.02(+0.35%)
Dec 29, 2003
6.406
6.451
6.383
6.451
13,247,765
+0.06(+1.01%)
Dec 26, 2003
6.393
6.409
6.338
6.386
4,583,622
+0.02(+0.36%)
Dec 24, 2003
6.399
6.438
6.364
6.364
7,671,550
-0.02(-0.30%)
Dec 23, 2003
6.302
6.415
6.289
6.383
13,686,510
+0.07(+1.18%)
Dec 22, 2003
6.302
6.309
6.238
6.309
19,166,188
+0.04(+0.57%)
Dec 19, 2003
6.289
6.289
6.189
6.273
17,971,550
+0.05(+0.83%)
Dec 18, 2003
6.137
6.231
6.108
6.221
15,465,008
+0.11(+1.85%)
Dec 17, 2003
6.147
6.147
6.040
6.108
15,506,160
-0.02(-0.37%)
Dec 16, 2003
6.141
6.179
6.092
6.131
20,677,974
-0.00(-0.05%)
Dec 15, 2003
6.134
6.276
5.986
6.134
28,929,052
+0.00(+0.00%)
Dec 12, 2003
6.280
6.399
6.108
6.134
35,840,376
-0.21(-3.26%)
Dec 11, 2003
6.451
6.509
6.338
6.341
18,818,100
-0.08(-1.31%)
Dec 10, 2003
6.373
6.457
6.367
6.425
7,859,053
+0.01(+0.10%)
Dec 09, 2003
6.470
6.480
6.386
6.419
11,354,785
-0.05(-0.85%)
Dec 08, 2003
6.493
6.493
6.422
6.474
10,225,123
-0.04(-0.60%)
Dec 05, 2003
6.567
6.616
6.516
6.512
7,460,531
-0.05(-0.79%)
Dec 04, 2003
6.609
6.680
6.545
6.564
14,507,379
+0.03(+0.44%)
Dec 03, 2003
6.541
6.590
6.499
6.535
13,741,586
-0.02(-0.25%)
Dec 02, 2003
6.529
6.600
6.512
6.551
13,266,329
-0.03(-0.39%)
Dec 01, 2003
6.457
6.600
6.390
6.577
17,807,254
+0.17(+2.62%)
Nov 28, 2003
6.396
6.448
6.344
6.409
5,856,541
+0.02(+0.25%)
Nov 26, 2003
6.454
6.487
6.341
6.393
10,304,023
-0.06(-0.95%)
Nov 25, 2003
6.364
6.490
6.360
6.454
10,531,131
+0.05(+0.86%)
Nov 24, 2003
6.474
6.477
6.335
6.399
16,939,354
-0.06(-1.00%)
Nov 21, 2003
6.173
6.464
6.189
6.464
19,859,580
+0.29(+4.71%)
Nov 20, 2003
6.183
6.218
6.167
6.173
8,406,712
-0.04(-0.62%)
Nov 19, 2003
6.186
6.212
6.167
6.212
8,031,086
+0.03(+0.42%)
Nov 18, 2003
6.205
6.231
6.157
6.186
10,783,611
-0.01(-0.16%)
Nov 17, 2003
6.228
6.260
6.144
6.196
10,170,048
-0.03(-0.52%)
Nov 14, 2003
6.231
6.283
6.157
6.228
10,570,117
+0.02(+0.31%)
Nov 13, 2003
6.257
6.260
6.179
6.209
8,476,020
-0.05(-0.83%)
Nov 12, 2003
6.144
6.293
6.141
6.260
13,354,512
+0.10(+1.57%)
Nov 11, 2003
6.254
6.296
6.147
6.163
13,095,534
-0.00(-0.05%)
Nov 10, 2003
6.170
6.189
6.118
6.167
10,917,586
+0.05(+0.79%)
Nov 07, 2003
6.108
6.457
6.070
6.118
14,467,156
+0.05(+0.85%)
Nov 06, 2003
6.060
6.083
5.966
6.066
16,099,920
+0.03(+0.48%)
Nov 05, 2003
6.157
6.060
5.995
6.037
16,998,142
-0.04(-0.64%)
Nov 04, 2003
6.157
6.157
6.050
6.076
14,924,775
-0.04(-0.58%)
Nov 03, 2003
6.008
6.173
6.040
6.112
14,746,666
+0.10(+1.72%)
Oct 31, 2003
6.099
6.121
5.918
6.008
31,660,846
-0.09(-1.48%)
Oct 30, 2003
6.163
6.205
6.086
6.099
21,401,688
-0.06(-1.05%)
Oct 29, 2003
6.228
6.273
6.076
6.163
33,741,640
-0.28(-4.36%)
Oct 28, 2003
6.412
6.448
6.318
6.444
18,228,672
+0.05(+0.76%)
Oct 27, 2003
6.448
6.464
6.367
6.396
15,447,990
-0.04(-0.55%)
Oct 24, 2003
6.451
6.522
6.351
6.432
41,607,188
+0.24(+3.86%)
Oct 23, 2003
6.306
6.306
6.160
6.192
16,816,208
-0.11(-1.79%)
Oct 22, 2003
6.464
6.496
6.238
6.306
30,356,366
-0.16(-2.45%)
Oct 21, 2003
6.810
6.593
6.325
6.464
66,978,316
-0.35(-5.08%)
Oct 20, 2003
6.551
6.810
6.538
6.810
25,889,392
+0.31(+4.72%)
Oct 17, 2003
6.561
6.587
6.480
6.503
12,089,328
-0.07(-1.13%)
Oct 16, 2003
6.470
6.600
6.487
6.577
15,070,508
+0.11(+1.65%)
Oct 15, 2003
6.529
6.532
6.432
6.470
13,712,501
-0.02(-0.35%)
Oct 14, 2003
6.512
6.519
6.464
6.493
11,292,284
-0.02(-0.30%)
Oct 13, 2003
6.541
6.590
6.490
6.512
10,842,090
-0.01(-0.20%)
Oct 10, 2003
6.535
6.580
6.503
6.525
10,419,434
-0.02(-0.25%)
Oct 09, 2003
6.457
6.558
6.432
6.541
19,960,138
+0.09(+1.35%)
Oct 08, 2003
6.516
6.561
6.444
6.454
22,091,056
-0.11(-1.63%)
Oct 07, 2003
6.512
6.567
6.467
6.561
15,883,951
+0.05(+0.74%)
Oct 06, 2003
6.593
6.593
6.483
6.512
19,383,706
-0.03(-0.44%)
Oct 03, 2003
6.777
7.094
6.516
6.541
42,888,152
-0.18(-2.69%)
Oct 02, 2003
6.716
6.907
6.593
6.722
27,573,210
-0.16(-2.39%)
Oct 01, 2003
6.965
7.075
6.748
6.887
38,253,788
-0.08(-1.11%)
Sep 30, 2003
7.139
7.110
6.897
6.965
16,851,480
-0.17(-2.44%)
Sep 29, 2003
7.243
7.265
7.088
7.139
17,532,806
-0.10(-1.43%)
Sep 26, 2003
7.091
7.314
7.068
7.243
24,892,468
+0.15(+2.14%)
Sep 25, 2003
7.204
7.233
7.088
7.091
18,895,454
-0.04(-0.54%)
Sep 24, 2003
7.272
7.304
7.114
7.130
11,834,063
-0.10(-1.34%)
Sep 23, 2003
7.330
7.433
7.126
7.227
20,724,386
-0.17(-2.27%)
Sep 22, 2003
7.236
7.488
7.191
7.395
19,162,786
+0.12(+1.69%)
Sep 19, 2003
7.349
7.349
7.210
7.272
13,501,792
-0.02(-0.22%)
Sep 18, 2003
7.249
7.294
7.194
7.288
9,994,302
+0.06(+0.89%)
Sep 17, 2003
7.207
7.385
7.143
7.223
16,561,562
+0.02(+0.22%)
Sep 16, 2003
7.194
7.227
7.117
7.207
12,428,752
+0.01(+0.18%)
Sep 15, 2003
7.097
7.194
6.971
7.194
13,456,617
+0.12(+1.64%)
Sep 12, 2003
7.110
7.165
7.007
7.078
10,209,034
-0.03(-0.41%)
Sep 11, 2003
7.084
7.188
7.075
7.107
8,789,454
+0.01(+0.18%)
Sep 10, 2003
7.110
7.227
7.023
7.094
11,283,001
-0.02(-0.23%)
Sep 09, 2003
7.185
7.207
7.065
7.110
13,045,719
-0.12(-1.70%)
Sep 08, 2003
7.369
7.391
7.223
7.233
9,531,113
-0.10(-1.37%)
Sep 05, 2003
7.278
7.492
7.240
7.333
13,413,919
+0.05(+0.75%)
Sep 04, 2003
7.191
7.311
7.162
7.278
14,089,983
+0.09(+1.21%)
Sep 03, 2003
7.272
7.272
7.181
7.191
10,873,031
-0.05(-0.63%)
Sep 02, 2003
7.223
7.314
7.146
7.236
14,013,249
+0.03(+0.40%)
Aug 29, 2003
7.004
7.269
6.958
7.207
15,206,030
+0.19(+2.77%)
Aug 28, 2003
6.984
7.013
6.884
7.013
10,313,924
+0.05(+0.65%)
Aug 27, 2003
6.939
6.997
6.891
6.968
5,966,692
-0.00(-0.05%)
Aug 26, 2003
6.819
6.987
6.790
6.971
13,319,858
-0.01(-0.09%)
Aug 25, 2003
7.075
7.078
6.887
6.978
7,796,861
-0.05(-0.64%)
Aug 22, 2003
7.046
7.068
6.971
7.023
16,136,121
+0.12(+1.73%)
Aug 21, 2003
6.920
6.926
6.819
6.903
10,798,463
+0.01(+0.14%)
Aug 20, 2003
6.900
6.916
6.836
6.894
9,131,044
+0.00(+0.05%)
Aug 19, 2003
6.868
6.913
6.810
6.891
9,659,519
+0.05(+0.80%)
Aug 18, 2003
6.852
6.868
6.819
6.836
7,410,097
+0.04(+0.57%)
Aug 15, 2003
6.881
6.881
6.758
6.797
5,598,802
-0.04(-0.57%)
Aug 14, 2003
6.813
6.874
6.745
6.836
8,439,819
+0.05(+0.71%)
Aug 13, 2003
6.858
6.871
6.726
6.787
10,009,773
-0.03(-0.47%)
Aug 12, 2003
6.806
6.823
6.671
6.819
11,123,345
+0.05(+0.72%)
Aug 11, 2003
6.781
6.916
6.716
6.771
12,612,852
+0.01(+0.19%)
Aug 08, 2003
6.829
6.839
6.690
6.758
12,952,895
-0.07(-0.99%)
Aug 07, 2003
6.965
6.965
6.790
6.826
14,536,154
-0.08(-1.12%)
Aug 06, 2003
6.858
6.952
6.735
6.903
15,189,013
+0.03(+0.42%)
Aug 05, 2003
7.039
7.042
6.871
6.874
14,162,695
-0.15(-2.07%)
Aug 04, 2003
7.068
7.071
6.981
7.020
17,884,916
-0.12(-1.72%)
Aug 01, 2003
6.903
7.178
6.903
7.143
29,057,766
+0.27(+3.95%)
Jul 31, 2003
6.900
7.029
6.823
6.871
11,365,614
+0.03(+0.47%)
Jul 30, 2003
7.059
7.084
6.832
6.839
13,658,354
-0.19(-2.67%)
Jul 29, 2003
7.175
7.175
6.981
7.026
20,756,874
-0.15(-2.07%)
Jul 28, 2003
6.845
7.233
6.845
7.175
43,335,872
+0.58(+8.77%)
Jul 25, 2003
6.554
6.651
6.529
6.596
18,103,360
+0.13(+2.05%)
Jul 24, 2003
6.480
6.845
6.464
6.464
42,943,536
+0.15(+2.41%)
Jul 23, 2003
6.454
6.461
6.163
6.312
15,555,356
-0.09(-1.46%)
Jul 22, 2003
6.276
6.435
6.199
6.406
16,658,718
+0.21(+3.39%)
Jul 21, 2003
6.267
6.364
6.186
6.196
15,848,988
-0.03(-0.42%)
Jul 18, 2003
6.108
6.225
6.083
6.221
12,816,445
+0.06(+1.05%)
Jul 17, 2003
6.199
6.254
6.128
6.157
11,280,526
-0.06(-0.99%)
Jul 16, 2003
6.335
6.341
6.167
6.218
10,864,677
-0.12(-1.84%)
Jul 15, 2003
6.351
6.360
6.238
6.335
10,407,986
+0.04(+0.67%)
Jul 14, 2003
6.348
6.412
6.270
6.293
9,100,412
+0.03(+0.41%)
Jul 11, 2003
6.221
6.335
6.218
6.267
6,920,298
+0.08(+1.25%)
Jul 10, 2003
6.415
6.415
6.150
6.189
11,293,212
-0.23(-3.53%)
Jul 09, 2003
6.383
6.477
6.341
6.415
14,105,453
+0.04(+0.61%)
Jul 08, 2003
6.399
6.402
6.296
6.377
16,049,796
-0.08(-1.30%)
Jul 07, 2003
6.367
6.461
6.283
6.461
13,035,818
+0.18(+2.94%)
Jul 03, 2003
6.354
6.415
6.176
6.276
8,441,675
-0.15(-2.31%)
Jul 02, 2003
6.263
6.461
6.141
6.425
14,394,134
+0.23(+3.65%)
Jul 01, 2003
6.238
6.238
6.076
6.199
15,278,123
-0.02(-0.36%)
Jun 30, 2003
6.335
6.409
6.147
6.221
11,750,522
-0.04(-0.62%)
Jun 27, 2003
6.386
6.451
6.163
6.260
11,536,719
-0.12(-1.82%)
Jun 26, 2003
6.344
6.380
6.267
6.377
9,884,152
+0.04(+0.66%)
Jun 25, 2003
6.454
6.574
6.331
6.335
13,224,249
-0.12(-1.85%)
Jun 24, 2003
6.409
6.506
6.406
6.454
12,240,630
+0.05(+0.71%)
Jun 23, 2003
6.606
6.622
6.383
6.409
11,019,383
-0.19(-2.94%)
Jun 20, 2003
6.609
6.642
6.512
6.603
23,533,532
+0.06(+0.94%)
Jun 19, 2003
6.538
6.625
6.499
6.541
11,847,368
+0.00(+0.05%)
Jun 18, 2003
6.464
6.554
6.415
6.538
18,861,108
+0.06(+0.90%)
Jun 17, 2003
6.519
6.622
6.419
6.480
29,524,050
-0.33(-4.80%)
Jun 16, 2003
6.803
6.813
6.706
6.806
11,070,126
+0.06(+0.96%)
Jun 13, 2003
6.819
6.897
6.661
6.742
20,597,218
-0.22(-3.11%)
Jun 12, 2003
6.848
7.059
6.755
6.958
26,467,064
+0.33(+5.02%)
Jun 11, 2003
6.238
6.632
6.234
6.625
26,614,344
+0.39(+6.22%)
Jun 10, 2003
6.270
6.280
6.083
6.238
14,441,784
+0.01(+0.10%)
Jun 09, 2003
6.293
6.464
6.173
6.231
10,715,541
-0.03(-0.46%)
Jun 06, 2003
6.373
6.438
6.215
6.260
14,950,456
-0.08(-1.27%)
Jun 05, 2003
6.331
6.415
6.302
6.341
11,403,981
-0.07(-1.11%)
Jun 04, 2003
6.286
6.422
6.234
6.412
13,914,547
+0.13(+2.01%)
Jun 03, 2003
6.415
6.419
6.225
6.286
12,016,616
-0.10(-1.52%)
Jun 02, 2003
6.425
6.529
6.322
6.383
20,593,504
+0.08(+1.33%)
May 30, 2003
6.147
6.299
6.144
6.299
22,380,666
+0.15(+2.42%)
May 29, 2003
5.956
6.183
5.911
6.150
32,979,558
+0.20(+3.37%)
May 28, 2003
6.066
6.118
5.947
5.950
23,153,884
-0.16(-2.64%)
May 27, 2003
6.115
6.244
6.005
6.112
22,083,012
-0.11(-1.77%)
May 23, 2003
6.044
6.296
6.028
6.221
22,146,750
+0.22(+3.72%)
May 22, 2003
5.911
6.031
5.879
5.998
13,250,549
+0.04(+0.65%)
May 21, 2003
5.795
5.995
5.785
5.960
21,091,966
+0.09(+1.54%)
May 20, 2003
5.672
5.885
5.672
5.869
20,050,486
+0.20(+3.48%)
May 19, 2003
5.746
5.798
5.659
5.672
18,310,666
-0.18(-3.15%)
May 16, 2003
5.675
5.969
5.656
5.856
42,937,968
+0.22(+3.90%)
May 15, 2003
5.556
5.682
5.510
5.637
15,200,770
+0.08(+1.45%)
May 14, 2003
5.488
5.585
5.420
5.556
18,064,374
+0.09(+1.66%)
May 13, 2003
5.317
5.491
5.304
5.465
16,548,567
+0.14(+2.67%)
May 12, 2003
5.375
5.378
5.226
5.323
19,495,402
-0.01(-0.24%)
May 09, 2003
5.252
5.349
5.242
5.336
13,903,408
+0.08(+1.54%)
May 08, 2003
5.178
5.323
5.171
5.255
16,243,487
-0.07(-1.28%)
May 07, 2003
5.333
5.359
5.245
5.323
15,535,244
-0.03(-0.48%)
May 06, 2003
5.410
5.494
5.317
5.349
20,269,240
-0.06(-1.14%)
May 05, 2003
5.494
5.530
5.317
5.410
17,478,968
-0.01(-0.18%)
May 02, 2003
5.407
5.472
5.317
5.420
19,633,090
+0.00(+0.00%)
May 01, 2003
5.510
5.523
5.329
5.420
15,895,090
-0.09(-1.64%)
Apr 30, 2003
5.572
5.637
5.488
5.510
20,848,150
-0.04(-0.76%)
Apr 29, 2003
5.462
5.575
5.423
5.552
22,127,258
+0.07(+1.36%)
Apr 28, 2003
5.281
5.536
5.271
5.478
24,040,040
+0.20(+3.73%)
Apr 25, 2003
5.300
5.397
5.233
5.281
20,605,572
-0.07(-1.33%)
Apr 24, 2003
5.287
5.611
5.203
5.352
54,927,664
-0.15(-2.65%)
Apr 23, 2003
5.139
5.533
5.074
5.498
94,582,160
+1.03(+23.17%)
Apr 22, 2003
4.425
4.476
4.347
4.463
29,676,898
-0.03(-0.72%)
Apr 21, 2003
4.573
4.606
4.486
4.496
15,700,779
-0.10(-2.25%)
Apr 17, 2003
4.415
4.654
4.370
4.599
30,384,214
+0.18(+4.17%)
Apr 16, 2003
4.492
4.509
4.360
4.415
22,845,092
-0.02(-0.51%)
Apr 15, 2003
4.551
4.551
4.395
4.437
31,150,936
-0.10(-2.28%)
Apr 14, 2003
4.541
4.573
4.473
4.541
16,426,659
+0.00(+0.00%)
Apr 11, 2003
4.638
4.657
4.541
4.541
25,745,206
-0.09(-1.89%)
Apr 10, 2003
4.709
4.709
4.486
4.628
31,901,878
-0.11(-2.39%)
Apr 09, 2003
4.883
4.890
4.735
4.741
24,120,796
-0.14(-2.91%)
Apr 08, 2003
4.803
4.906
4.803
4.883
20,421,162
+0.08(+1.68%)
Apr 07, 2003
5.010
5.035
4.799
4.803
27,175,616
-0.09(-1.91%)
Apr 04, 2003
4.958
4.990
4.796
4.896
31,192,088
+0.06(+1.34%)
Apr 03, 2003
5.171
5.181
4.816
4.832
34,710,096
-0.30(-5.92%)
Apr 02, 2003
5.258
5.262
5.097
5.136
25,305,842
-0.16(-2.99%)
Apr 01, 2003
5.375
5.397
5.194
5.294
15,104,853
+0.06(+1.11%)
Mar 31, 2003
5.365
5.368
5.233
5.236
94,339,576
-0.19(-3.46%)
Mar 28, 2003
5.456
5.456
5.342
5.423
9,556,794
-0.01(-0.18%)
Mar 27, 2003
5.456
5.475
5.352
5.433
10,984,729
-0.05(-1.00%)
Mar 26, 2003
5.449
5.504
5.297
5.488
19,698,996
+0.04(+0.71%)
Mar 25, 2003
5.378
5.504
5.355
5.449
9,805,561
+0.07(+1.38%)
Mar 24, 2003
5.381
5.430
5.271
5.375
9,176,218
-0.06(-1.13%)
Mar 21, 2003
5.449
5.449
5.326
5.436
16,961,322
+0.05(+1.02%)
Mar 20, 2003
5.371
5.478
5.336
5.381
13,884,534
-0.09(-1.65%)
Mar 19, 2003
5.575
5.575
5.401
5.472
11,107,565
-0.07(-1.28%)
Mar 18, 2003
5.510
5.601
5.410
5.543
9,982,545
-0.03(-0.46%)
Mar 17, 2003
5.203
5.591
5.187
5.569
18,250,950
+0.34(+6.49%)
Mar 14, 2003
5.326
5.336
5.116
5.229
21,129,714
-0.05(-0.86%)
Mar 13, 2003
5.423
5.449
5.187
5.275
17,853,974
+0.06(+1.18%)
Mar 12, 2003
5.207
5.236
5.090
5.213
18,851,208
+0.04(+0.75%)
Mar 11, 2003
5.491
5.491
5.171
5.174
26,101,030
-0.26(-4.70%)
Mar 10, 2003
5.659
5.659
5.423
5.430
15,836,611
-0.23(-4.05%)
Mar 07, 2003
5.682
5.743
5.585
5.659
15,232,949
-0.14(-2.40%)
Mar 06, 2003
5.992
5.992
5.775
5.798
10,583,731
-0.19(-3.24%)
Mar 05, 2003
5.882
5.998
5.843
5.992
11,287,952
+0.15(+2.54%)
Mar 04, 2003
6.011
6.011
5.843
5.843
10,732,249
-0.14(-2.27%)
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.