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
)
17.52
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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 (%)
Mar 31, 2011
10.69
10.77
10.65
10.68
334,144,896
-0.04(-0.36%)
Mar 30, 2011
10.51
10.81
10.50
10.72
151,387,584
+0.23(+2.20%)
Mar 29, 2011
10.24
10.50
10.23
10.49
120,400,320
+0.24(+2.35%)
Mar 28, 2011
10.13
10.34
10.09
10.25
144,621,360
+0.18(+1.77%)
Mar 25, 2011
10.00
10.09
9.992
10.07
67,782,544
+0.11(+1.09%)
Mar 24, 2011
9.950
10.04
9.919
9.964
93,120,208
+0.14(+1.42%)
Mar 23, 2011
9.786
9.852
9.758
9.824
62,534,784
+0.01(+0.14%)
Mar 22, 2011
9.873
9.880
9.775
9.810
82,746,160
-0.06(-0.57%)
Mar 21, 2011
9.826
9.922
9.824
9.866
177,592,256
+0.11(+1.15%)
Mar 18, 2011
9.758
9.793
9.685
9.755
76,027,072
+0.07(+0.72%)
Mar 17, 2011
9.660
9.744
9.622
9.685
74,726,304
+0.14(+1.50%)
Mar 16, 2011
9.678
9.685
9.521
9.542
106,525,392
-0.17(-1.73%)
Mar 15, 2011
9.713
9.842
9.671
9.709
110,802,280
-0.13(-1.35%)
Mar 14, 2011
9.887
9.922
9.758
9.842
72,478,096
-0.09(-0.95%)
Mar 11, 2011
9.947
10.03
9.859
9.936
62,674,324
-0.05(-0.52%)
Mar 10, 2011
10.02
10.06
9.961
9.988
98,785,704
-0.06(-0.63%)
Mar 09, 2011
9.950
10.09
9.905
10.05
82,536,496
+0.12(+1.16%)
Mar 08, 2011
9.824
9.985
9.810
9.936
86,230,184
+0.20(+2.01%)
Mar 07, 2011
9.758
9.810
9.681
9.741
68,416,120
-0.01(-0.06%)
Mar 04, 2011
9.852
9.898
9.702
9.747
76,014,448
-0.07(-0.76%)
Mar 03, 2011
9.891
9.912
9.789
9.821
62,662,512
-0.01(-0.14%)
Mar 02, 2011
9.803
9.957
9.786
9.835
76,982,536
+0.03(+0.32%)
Mar 01, 2011
9.933
9.961
9.789
9.803
63,646,972
-0.10(-1.05%)
Feb 28, 2011
9.863
9.915
9.830
9.907
60,683,288
+0.09(+0.88%)
Feb 25, 2011
9.702
9.838
9.695
9.821
46,019,908
+0.07(+0.75%)
Feb 24, 2011
9.779
9.793
9.639
9.748
80,609,792
-0.04(-0.39%)
Feb 23, 2011
9.863
9.877
9.782
9.786
70,934,048
-0.06(-0.60%)
Feb 22, 2011
9.887
9.922
9.793
9.845
74,411,832
-0.13(-1.30%)
Feb 18, 2011
9.961
9.978
9.898
9.974
56,480,664
+0.02(+0.25%)
Feb 17, 2011
9.866
9.968
9.828
9.950
54,119,860
+0.07(+0.71%)
Feb 16, 2011
9.842
9.912
9.807
9.880
65,313,064
+0.03(+0.28%)
Feb 15, 2011
9.887
9.894
9.775
9.852
67,753,840
-0.08(-0.84%)
Feb 14, 2011
9.915
9.961
9.849
9.936
65,560,948
-0.00(-0.04%)
Feb 11, 2011
9.821
9.981
9.807
9.940
63,737,164
+0.08(+0.81%)
Feb 10, 2011
9.769
9.929
9.706
9.859
101,033,464
+0.09(+0.97%)
Feb 09, 2011
9.744
9.779
9.646
9.765
53,393,868
+0.02(+0.22%)
Feb 08, 2011
9.765
9.775
9.695
9.744
56,787,728
-0.02(-0.18%)
Feb 07, 2011
9.765
9.779
9.672
9.762
94,214,568
-0.00(-0.04%)
Feb 04, 2011
9.796
9.796
9.716
9.765
52,490,524
-0.01(-0.07%)
Feb 03, 2011
9.660
9.779
9.629
9.772
60,391,304
+0.11(+1.16%)
Feb 02, 2011
9.789
9.793
9.622
9.660
67,025,844
-0.07(-0.72%)
Feb 01, 2011
9.748
9.748
9.650
9.730
75,608,224
+0.12(+1.27%)
Jan 31, 2011
9.573
9.629
9.496
9.608
83,790,208
+0.01(+0.11%)
Jan 28, 2011
9.775
9.782
9.570
9.597
117,452,640
-0.22(-2.28%)
Jan 27, 2011
9.803
9.863
9.709
9.821
167,284,656
-0.21(-2.09%)
Jan 26, 2011
10.08
10.11
10.01
10.03
69,823,208
-0.01(-0.10%)
Jan 25, 2011
9.943
10.04
9.915
10.04
79,164,216
+0.10(+0.98%)
Jan 24, 2011
9.936
9.971
9.884
9.943
57,249,552
+0.05(+0.53%)
Jan 21, 2011
9.884
9.943
9.856
9.891
108,908,560
+0.03(+0.35%)
Jan 20, 2011
9.947
9.954
9.828
9.856
85,064,632
-0.03(-0.35%)
Jan 19, 2011
9.894
9.940
9.863
9.891
90,639,720
+0.00(+0.00%)
Jan 18, 2011
9.968
9.981
9.866
9.891
89,405,400
-0.03(-0.35%)
Jan 14, 2011
9.779
9.933
9.744
9.926
97,937,832
+0.12(+1.25%)
Jan 13, 2011
9.824
9.842
9.730
9.803
102,854,928
+0.01(+0.14%)
Jan 12, 2011
9.744
9.848
9.720
9.789
103,199,064
+0.05(+0.47%)
Jan 11, 2011
9.817
9.856
9.674
9.744
164,193,952
-0.15(-1.52%)
Jan 10, 2011
9.964
9.988
9.821
9.894
118,407,400
-0.18(-1.77%)
Jan 07, 2011
10.16
10.16
10.01
10.07
136,170,336
-0.01(-0.08%)
Jan 06, 2011
10.32
10.34
10.02
10.08
116,771,056
-0.24(-2.29%)
Jan 05, 2011
10.27
10.36
10.18
10.32
81,782,360
+0.03(+0.33%)
Jan 04, 2011
10.25
10.29
10.20
10.28
60,407,060
+0.08(+0.81%)
Jan 03, 2011
10.21
10.23
10.15
10.20
59,812,124
+0.09(+0.88%)
Dec 31, 2010
10.10
10.16
10.08
10.11
44,246,232
+0.02(+0.17%)
Dec 30, 2010
10.07
10.10
10.05
10.09
37,513,924
+0.01(+0.07%)
Dec 29, 2010
10.08
10.13
10.05
10.09
35,564,836
+0.03(+0.27%)
Dec 28, 2010
10.10
10.12
10.05
10.06
39,746,484
-0.01(-0.07%)
Dec 27, 2010
10.04
10.12
10.03
10.07
33,852,876
+0.02(+0.17%)
Dec 23, 2010
10.02
10.06
10.00
10.05
36,898,200
+0.02(+0.24%)
Dec 22, 2010
9.983
10.03
9.976
10.02
49,021,516
+0.02(+0.21%)
Dec 21, 2010
10.05
10.08
9.997
10.00
48,507,844
-0.04(-0.41%)
Dec 20, 2010
10.15
10.16
9.973
10.04
80,182,568
-0.01(-0.07%)
Dec 17, 2010
10.05
10.07
9.945
10.05
105,229,664
-0.01(-0.07%)
Dec 16, 2010
10.06
10.10
10.02
10.06
50,117,288
+0.03(+0.34%)
Dec 15, 2010
10.09
10.17
9.976
10.02
101,118,576
-0.07(-0.72%)
Dec 14, 2010
9.921
10.10
9.914
10.10
77,243,440
+0.19(+1.95%)
Dec 13, 2010
9.962
9.979
9.897
9.904
69,165,200
-0.04(-0.38%)
Dec 10, 2010
9.948
9.969
9.893
9.942
76,353,064
+0.02(+0.24%)
Dec 09, 2010
9.862
9.917
9.842
9.917
60,800,080
+0.07(+0.66%)
Dec 08, 2010
9.873
9.880
9.790
9.852
50,118,648
+0.03(+0.32%)
Dec 07, 2010
9.776
9.893
9.749
9.821
72,615,984
+0.08(+0.85%)
Dec 06, 2010
9.769
9.814
9.725
9.739
67,031,032
-0.07(-0.67%)
Dec 03, 2010
9.766
9.807
9.708
9.804
66,729,280
-0.02(-0.21%)
Dec 02, 2010
9.708
9.859
9.708
9.825
65,319,468
+0.09(+0.95%)
Dec 01, 2010
9.677
9.742
9.646
9.732
68,392,632
+0.17(+1.76%)
Nov 30, 2010
9.560
9.611
9.474
9.563
74,276,424
+0.03(+0.32%)
Nov 29, 2010
9.584
9.591
9.460
9.532
71,115,648
-0.08(-0.82%)
Nov 26, 2010
9.635
9.666
9.601
9.611
23,197,470
-0.07(-0.75%)
Nov 24, 2010
9.680
9.683
9.683
9.683
51,071,140
+0.04(+0.39%)
Nov 23, 2010
9.670
9.687
9.604
9.646
54,910,156
-0.09(-0.92%)
Nov 22, 2010
9.745
9.749
9.652
9.735
57,527,404
-0.01(-0.11%)
Nov 19, 2010
9.766
9.799
9.671
9.745
56,357,580
-0.04(-0.42%)
Nov 18, 2010
9.701
9.794
9.622
9.787
56,924,968
+0.17(+1.72%)
Nov 17, 2010
9.697
9.718
9.611
9.622
70,506,712
-0.10(-0.99%)
Nov 16, 2010
9.794
9.807
9.646
9.718
74,266,992
-0.10(-1.02%)
Nov 15, 2010
9.828
9.942
9.795
9.818
67,289,648
+0.02(+0.25%)
Nov 12, 2010
9.886
9.897
9.701
9.794
76,756,896
-0.13(-1.28%)
Nov 11, 2010
9.962
10.02
9.893
9.921
62,177,040
-0.08(-0.79%)
Nov 10, 2010
10.00
10.01
9.880
10.00
62,467,352
-0.04(-0.41%)
Nov 09, 2010
10.04
10.07
10.00
10.04
57,046,428
+0.03(+0.27%)
Nov 08, 2010
10.01
10.06
9.983
10.01
44,133,728
-0.06(-0.58%)
Nov 05, 2010
10.14
10.14
10.02
10.07
52,609,556
-0.06(-0.58%)
Nov 04, 2010
10.06
10.15
10.01
10.13
66,514,980
+0.13(+1.31%)
Nov 03, 2010
9.983
10.02
9.897
10.00
55,863,564
+0.04(+0.41%)
Nov 02, 2010
9.962
10.02
9.952
9.959
54,192,004
+0.08(+0.77%)
Nov 01, 2010
9.921
9.942
9.852
9.883
75,475,520
+0.07(+0.70%)
Oct 29, 2010
9.780
9.852
9.763
9.814
61,556,464
+0.01(+0.07%)
Oct 28, 2010
9.821
9.856
9.776
9.807
63,264,772
+0.05(+0.53%)
Oct 27, 2010
9.725
9.776
9.663
9.756
72,192,368
-0.00(-0.04%)
Oct 25, 2010
9.804
9.814
9.725
9.759
51,927,020
+0.06(+0.60%)
Oct 22, 2010
9.749
9.776
9.683
9.701
52,517,124
-0.04(-0.42%)
Oct 21, 2010
9.711
9.842
9.666
9.742
90,534,864
-0.10(-1.05%)
Oct 20, 2010
9.742
9.866
9.739
9.845
65,499,268
+0.14(+1.42%)
Oct 19, 2010
9.794
9.797
9.635
9.708
92,361,352
-0.14(-1.43%)
Oct 18, 2010
9.769
9.876
9.769
9.849
45,982,744
+0.10(+1.02%)
Oct 15, 2010
9.869
9.880
9.704
9.749
102,467,736
-0.06(-0.60%)
Oct 14, 2010
9.804
9.852
9.756
9.807
51,671,688
+0.01(+0.11%)
Oct 13, 2010
9.825
9.869
9.776
9.797
60,202,496
+0.03(+0.28%)
Oct 12, 2010
9.728
9.807
9.678
9.769
70,741,024
+0.02(+0.25%)
Oct 11, 2010
9.701
9.790
9.701
9.745
41,836,692
+0.03(+0.35%)
Oct 08, 2010
9.711
9.766
9.587
9.711
72,597,816
-0.01(-0.11%)
Oct 07, 2010
9.859
9.886
9.642
9.721
21,082
-0.13(-1.29%)
Oct 06, 2010
9.997
9.997
9.718
9.849
142,486,544
-0.11(-1.14%)
Oct 05, 2010
9.843
9.983
9.830
9.962
160,871
+0.17(+1.77%)
Oct 04, 2010
9.782
9.864
9.735
9.789
78,180,032
+0.02(+0.17%)
Oct 01, 2010
9.772
9.823
9.721
9.772
65,475,072
+0.07(+0.72%)
Sep 30, 2010
9.700
9.855
9.691
9.702
83,424,168
-0.04(-0.37%)
Sep 29, 2010
9.806
9.830
9.704
9.738
86,410
-0.07(-0.73%)
Sep 28, 2010
9.827
9.847
9.725
9.810
22,836
+0.02(+0.17%)
Sep 27, 2010
9.701
9.888
9.674
9.793
91,469,256
+0.10(+1.01%)
Sep 24, 2010
9.735
9.769
9.667
9.694
78,506,008
+0.02(+0.25%)
Sep 23, 2010
9.670
9.752
9.650
9.670
16,783
-0.03(-0.28%)
Sep 22, 2010
9.735
9.810
9.687
9.698
90,042,608
-0.01(-0.07%)
Sep 21, 2010
9.694
9.796
9.603
9.704
412
+0.02(+0.25%)
Sep 20, 2010
9.637
9.711
9.572
9.681
84,120,080
+0.13(+1.31%)
Sep 17, 2010
9.555
9.606
9.498
9.555
91,749,776
+0.05(+0.57%)
Sep 15, 2010
9.467
9.548
9.423
9.501
56,740,512
+0.03(+0.29%)
Sep 14, 2010
9.477
9.538
9.457
9.474
589
+0.00(+0.00%)
Sep 13, 2010
9.494
9.525
9.430
9.474
57,351,020
+0.03(+0.36%)
Sep 10, 2010
9.457
9.470
9.372
9.440
58,217,132
+0.01(+0.07%)
Sep 09, 2010
9.341
9.484
9.335
9.433
3,537
+0.14(+1.53%)
Sep 08, 2010
9.263
9.318
9.240
9.291
29,522
+0.04(+0.44%)
Sep 07, 2010
9.294
9.311
9.206
9.250
98,966
-0.06(-0.62%)
Sep 03, 2010
9.263
9.325
9.179
9.308
68,331,680
+0.01(+0.15%)
Sep 02, 2010
9.280
9.321
9.226
9.294
15,377
+0.02(+0.18%)
Sep 01, 2010
9.240
9.325
9.192
9.277
83,965,760
+0.13(+1.37%)
Aug 31, 2010
9.136
9.168
8.989
9.152
640,873
+0.12(+1.28%)
Aug 30, 2010
9.107
9.135
9.033
9.036
46,712,808
-0.11(-1.19%)
Aug 27, 2010
9.073
9.158
9.026
9.145
62,661,480
+0.10(+1.13%)
Aug 26, 2010
9.148
9.158
9.036
9.043
30,743
-0.08(-0.86%)
Aug 25, 2010
9.016
9.153
8.967
9.121
20,214,142
+0.06(+0.64%)
Aug 24, 2010
8.914
9.107
8.887
9.063
149,450
+0.08(+0.87%)
Aug 23, 2010
9.019
9.087
8.982
8.985
100,030,808
+0.01(+0.15%)
Aug 20, 2010
9.090
9.118
8.931
8.972
104,911,736
-0.18(-1.93%)
Aug 19, 2010
9.226
9.260
9.090
9.148
75,761
-0.12(-1.32%)
Aug 18, 2010
9.141
9.291
9.107
9.270
15,551
+0.16(+1.71%)
Aug 17, 2010
9.114
9.192
9.057
9.114
103,129
+0.07(+0.83%)
Aug 16, 2010
9.033
9.060
8.982
9.040
58,545,464
-0.02(-0.26%)
Aug 13, 2010
9.063
9.118
9.002
9.063
70,020,160
+0.02(+0.23%)
Aug 12, 2010
8.975
9.141
8.955
9.043
90,025,264
+0.02(+0.19%)
Aug 11, 2010
9.043
9.087
8.992
9.026
151,446
-0.07(-0.82%)
Aug 10, 2010
9.101
9.184
9.043
9.101
10,967
-0.01(-0.11%)
Aug 09, 2010
9.046
9.145
9.019
9.111
66,153,236
+0.11(+1.21%)
Aug 06, 2010
9.002
9.040
8.897
9.002
77,849,024
-0.07(-0.75%)
Aug 05, 2010
8.992
9.124
8.992
9.070
69,314,848
+0.03(+0.38%)
Aug 04, 2010
9.029
9.073
8.951
9.036
1,179
-0.02(-0.19%)
Aug 03, 2010
9.023
9.121
9.016
9.053
13,744
+0.03(+0.38%)
Aug 02, 2010
8.989
9.053
8.934
9.019
103,459,736
+0.22(+2.51%)
Jul 30, 2010
8.799
8.853
8.748
8.799
75,487,392
-0.03(-0.31%)
Jul 29, 2010
8.934
8.955
8.789
8.826
27,196
-0.04(-0.50%)
Jul 28, 2010
8.870
8.938
8.826
8.870
14,215
+0.00(+0.00%)
Jul 27, 2010
8.870
8.958
8.826
8.870
21,839
+0.06(+0.73%)
Jul 26, 2010
8.728
8.850
8.707
8.806
77,337,256
+0.14(+1.64%)
Jul 23, 2010
8.765
8.792
8.633
8.663
96,384,368
+0.01(+0.12%)
Jul 22, 2010
8.612
8.761
8.602
8.653
40,153
+0.20(+2.37%)
Jul 21, 2010
8.443
8.538
8.387
8.453
85,451,720
+0.04(+0.52%)
Jul 20, 2010
8.409
8.412
8.310
8.409
70,916,608
-0.03(-0.36%)
Jul 19, 2010
8.375
8.466
8.395
8.439
55,853,700
+0.06(+0.77%)
Jul 16, 2010
8.375
8.514
8.360
8.375
98,099,536
-0.09(-1.04%)
Jul 15, 2010
8.466
8.497
8.395
8.463
110,440,520
-0.00(-0.04%)
Jul 14, 2010
8.432
8.517
8.409
8.466
884
+0.00(+0.04%)
Jul 13, 2010
8.463
8.541
8.449
8.463
77,353
+0.04(+0.44%)
Jul 12, 2010
8.395
8.432
8.348
8.426
51,097,504
+0.00(+0.04%)
Jul 09, 2010
8.422
8.439
8.327
8.422
57,892,556
+0.09(+1.06%)
Jul 08, 2010
8.273
8.337
8.209
8.334
13,832
+0.08(+0.99%)
Jul 07, 2010
8.144
8.276
8.100
8.253
93,749,216
+0.12(+1.42%)
Jul 06, 2010
8.157
8.167
8.064
8.137
62,086
+0.04(+0.49%)
Jul 02, 2010
8.097
8.144
8.034
8.097
69,608,352
+0.05(+0.62%)
Jul 01, 2010
8.047
8.135
8.001
8.047
153,538,272
-0.02(-0.21%)
Jun 30, 2010
8.064
8.147
8.037
8.064
76,685
-0.09(-1.10%)
Jun 29, 2010
8.287
8.301
8.091
8.154
131,050
-0.11(-1.33%)
Jun 25, 2010
8.264
8.384
8.227
8.264
155,315,200
-0.09(-1.04%)
Jun 24, 2010
8.351
8.507
8.334
8.351
41,630
-0.13(-1.53%)
Jun 23, 2010
8.467
8.534
8.451
8.481
77,498,344
+0.03(+0.32%)
Jun 22, 2010
8.477
8.534
8.431
8.454
3,389
-0.04(-0.48%)
Jun 21, 2010
8.527
8.537
8.451
8.495
50,356,004
+0.02(+0.20%)
Jun 18, 2010
8.477
8.554
8.411
8.477
121,685,352
-0.05(-0.55%)
Jun 17, 2010
8.517
8.524
8.374
8.524
36,363
+0.02(+0.20%)
Jun 16, 2010
8.507
8.511
8.441
8.507
59,834,676
-0.01(-0.08%)
Jun 15, 2010
8.514
8.514
8.404
8.514
31,893
+0.12(+1.47%)
Jun 14, 2010
8.457
8.517
8.384
8.391
74,635,032
-0.04(-0.47%)
Jun 11, 2010
8.404
8.447
8.344
8.431
71,239,824
-0.05(-0.59%)
Jun 10, 2010
8.481
8.507
8.394
8.481
83,468
+0.18(+2.17%)
Jun 09, 2010
8.367
8.404
8.267
8.301
99,487,960
-0.02(-0.28%)
Jun 08, 2010
8.137
8.344
8.117
8.324
124,368,624
+0.22(+2.67%)
Jun 07, 2010
8.111
8.217
8.071
8.107
112,072,168
+0.05(+0.62%)
Jun 04, 2010
8.057
8.181
8.011
8.057
110,600,424
-0.21(-2.54%)
Jun 03, 2010
8.294
8.311
8.204
8.267
9,329
+0.01(+0.08%)
Jun 02, 2010
8.261
8.264
8.131
8.261
76,874,168
+0.15(+1.85%)
Jun 01, 2010
8.091
8.267
8.041
8.111
10,817
+0.01(+0.12%)
May 28, 2010
8.101
8.244
8.097
8.101
90,988,976
-0.11(-1.34%)
May 27, 2010
8.137
8.221
8.084
8.211
82,665,664
+0.17(+2.07%)
May 26, 2010
8.104
8.141
8.008
8.044
32,016
-0.06(-0.78%)
May 25, 2010
8.031
8.131
7.927
8.107
58,054
-0.04(-0.45%)
May 24, 2010
8.237
8.251
8.101
8.144
90,049,032
-0.14(-1.69%)
May 21, 2010
8.121
8.291
8.121
8.284
162,795,904
-0.04(-0.44%)
May 20, 2010
8.341
8.397
8.307
8.321
97,168
-0.20(-2.39%)
May 19, 2010
8.511
8.571
8.434
8.524
92,373,752
-0.01(-0.08%)
May 18, 2010
8.621
8.634
8.437
8.531
86,015
-0.06(-0.70%)
May 17, 2010
8.484
8.631
8.431
8.591
89,737,336
+0.12(+1.46%)
May 14, 2010
8.467
8.594
8.394
8.467
113,408,584
-0.11(-1.32%)
May 13, 2010
8.601
8.657
8.541
8.581
68,828,008
+0.01(+0.08%)
May 12, 2010
8.577
8.631
8.521
8.574
87,967,368
+0.03(+0.31%)
May 11, 2010
8.554
8.604
8.501
8.547
12,826
-0.01(-0.12%)
May 10, 2010
8.537
8.597
8.467
8.557
122,494,704
+0.19(+2.27%)
May 07, 2010
8.404
8.497
8.257
8.367
154,079,744
-0.01(-0.16%)
May 06, 2010
8.417
8.581
8.014
8.381
203,212,960
-0.28(-3.27%)
May 05, 2010
8.641
8.677
8.581
8.664
100,449,904
+0.03(+0.35%)
May 04, 2010
8.774
8.811
8.584
8.634
46,892
-0.13(-1.45%)
May 03, 2010
8.747
8.811
8.691
8.761
81,222,552
+0.07(+0.84%)
Apr 30, 2010
8.737
8.834
8.684
8.687
101,215,840
-0.03(-0.31%)
Apr 29, 2010
8.694
8.767
8.647
8.714
76,892,800
+0.08(+0.89%)
Apr 28, 2010
8.667
8.701
8.544
8.637
102,468,640
-0.01(-0.15%)
Apr 27, 2010
8.734
8.771
8.627
8.651
41,729
-0.11(-1.22%)
Apr 26, 2010
8.744
8.806
8.737
8.757
53,339,776
+0.01(+0.08%)
Apr 23, 2010
8.724
8.764
8.664
8.751
84,062,976
-0.01(-0.08%)
Apr 22, 2010
8.697
8.771
8.597
8.757
98,827,144
-0.02(-0.27%)
Apr 21, 2010
8.914
8.917
8.714
8.781
781,722
-0.11(-1.20%)
Apr 20, 2010
8.807
8.914
8.787
8.887
103,770
+0.09(+1.06%)
Apr 19, 2010
8.697
8.817
8.651
8.794
99,892,712
+0.15(+1.74%)
Apr 16, 2010
8.734
8.784
8.637
8.644
95,958,184
-0.10(-1.18%)
Apr 15, 2010
8.721
8.767
8.681
8.747
83,967,368
+0.00(+0.00%)
Apr 14, 2010
8.724
8.747
8.672
8.747
83,147,872
+0.01(+0.15%)
Apr 13, 2010
8.774
8.811
8.674
8.734
114,037,288
-0.06(-0.68%)
Apr 12, 2010
8.857
8.891
8.781
8.794
68,813,464
-0.02(-0.23%)
Apr 09, 2010
8.704
8.837
8.687
8.814
119,233,312
+0.14(+1.61%)
Apr 08, 2010
8.537
8.687
8.534
8.674
109,621,088
+0.12(+1.44%)
Apr 07, 2010
8.667
8.677
8.494
8.551
94,097,952
-0.08(-0.93%)
Apr 06, 2010
8.618
8.645
8.578
8.631
65,134,552
+0.04(+0.42%)
Apr 05, 2010
8.627
8.647
8.572
8.595
73,077,128
+0.03(+0.34%)
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.