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
)
17.39
-0.11 (-0.66%)
Streaming Delayed Price
Updated: 10:34 AM 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 (%)
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%)
Mar 03, 2003
6.011
6.060
5.940
5.979
10,410,770
-0.01(-0.22%)
Feb 28, 2003
6.018
6.060
5.921
5.992
10,102,287
-0.03(-0.43%)
Feb 27, 2003
6.099
6.099
5.924
6.018
10,109,094
-0.00(-0.05%)
Feb 26, 2003
5.931
6.141
5.853
6.021
14,608,866
+0.09(+1.53%)
Feb 25, 2003
5.911
5.976
5.759
5.931
13,264,164
+0.02(+0.38%)
Feb 24, 2003
6.044
6.044
5.843
5.908
8,039,440
-0.10(-1.61%)
Feb 21, 2003
5.898
6.053
5.860
6.005
18,597,490
+0.11(+1.81%)
Feb 20, 2003
6.050
6.137
5.837
5.898
24,548,712
-0.10(-1.72%)
Feb 19, 2003
5.753
6.031
5.737
6.002
21,109,294
+0.27(+4.62%)
Feb 18, 2003
5.817
5.837
5.682
5.737
15,282,455
-0.04(-0.67%)
Feb 14, 2003
5.630
5.775
5.594
5.775
13,115,955
+0.12(+2.17%)
Feb 13, 2003
5.688
5.724
5.617
5.653
16,491,017
-0.04(-0.68%)
Feb 12, 2003
5.785
5.785
5.669
5.691
12,112,224
-0.06(-1.12%)
Feb 11, 2003
5.834
5.850
5.708
5.756
14,642,901
-0.02(-0.39%)
Feb 10, 2003
5.575
5.795
5.536
5.779
22,502,882
+0.22(+3.95%)
Feb 07, 2003
5.817
5.843
5.514
5.559
16,923,264
-0.20(-3.48%)
Feb 06, 2003
5.866
5.892
5.656
5.759
16,619,113
-0.17(-2.94%)
Feb 05, 2003
6.053
6.134
5.905
5.934
12,296,943
-0.07(-1.13%)
Feb 04, 2003
6.147
6.147
5.850
6.002
18,115,118
-0.15(-2.37%)
Feb 03, 2003
6.351
6.351
6.099
6.147
16,501,227
-0.15(-2.36%)
Jan 31, 2003
5.931
6.296
5.918
6.296
19,873,812
+0.32(+5.30%)
Jan 30, 2003
6.199
6.205
5.908
5.979
27,552,170
-0.22(-3.60%)
Jan 29, 2003
5.995
6.205
5.995
6.202
29,706,602
+0.09(+1.43%)
Jan 28, 2003
6.318
6.318
6.011
6.115
32,309,682
-0.15(-2.37%)
Jan 27, 2003
6.383
6.480
6.189
6.263
36,332,032
-0.21(-3.25%)
Jan 24, 2003
6.593
6.625
6.435
6.474
62,347,044
-0.15(-2.25%)
Jan 23, 2003
7.272
7.275
6.302
6.622
161,832,144
-1.56(-19.08%)
Jan 22, 2003
8.235
8.322
8.135
8.183
15,154,668
-0.08(-1.02%)
Jan 21, 2003
8.500
8.500
8.258
8.267
15,097,427
-0.14(-1.62%)
Jan 17, 2003
8.519
8.594
8.355
8.403
14,359,171
-0.15(-1.78%)
Jan 16, 2003
8.878
8.881
8.487
8.555
17,021,966
-0.32(-3.61%)
Jan 15, 2003
8.894
8.898
8.830
8.875
13,842,454
+0.06(+0.70%)
Jan 14, 2003
8.801
8.904
8.759
8.813
19,868,552
+0.05(+0.52%)
Jan 13, 2003
8.952
8.959
8.755
8.768
14,987,586
-0.02(-0.22%)
Jan 10, 2003
8.775
8.914
8.742
8.788
10,825,072
-0.09(-1.06%)
Jan 09, 2003
8.920
8.962
8.762
8.881
16,956,990
+0.03(+0.29%)
Jan 08, 2003
8.729
8.988
8.678
8.856
17,393,880
+0.13(+1.44%)
Jan 07, 2003
8.807
8.881
8.652
8.729
18,588,208
-0.15(-1.71%)
Jan 06, 2003
8.807
8.969
8.771
8.881
28,261,650
-0.06(-0.65%)
Jan 03, 2003
8.839
9.014
8.788
8.940
15,477,694
+0.21(+2.44%)
Jan 02, 2003
8.645
8.878
8.529
8.726
23,311,684
+0.29(+3.41%)
Dec 31, 2002
8.432
8.629
8.413
8.439
12,698,869
+0.02(+0.23%)
Dec 30, 2002
8.726
8.726
8.403
8.419
14,033,979
-0.23(-2.62%)
Dec 27, 2002
8.626
8.733
8.626
8.645
7,849,461
-0.02(-0.22%)
Dec 26, 2002
8.678
8.759
8.633
8.665
6,964,235
-0.06(-0.67%)
Dec 24, 2002
8.823
8.849
8.713
8.723
4,963,580
-0.10(-1.14%)
Dec 23, 2002
8.594
8.823
8.555
8.823
11,013,813
+0.23(+2.71%)
Dec 20, 2002
8.206
8.613
8.196
8.591
23,620,786
+0.48(+5.85%)
Dec 19, 2002
8.403
8.435
8.115
8.115
23,121,088
-0.39(-4.56%)
Dec 18, 2002
8.856
8.856
8.458
8.503
13,090,893
-0.31(-3.48%)
Dec 17, 2002
8.775
8.891
8.759
8.810
12,991,572
-0.04(-0.47%)
Dec 16, 2002
8.875
8.920
8.746
8.852
25,810,182
-0.05(-0.62%)
Dec 13, 2002
8.784
9.007
8.784
8.907
9,806,489
+0.01(+0.11%)
Dec 12, 2002
8.894
9.062
8.894
8.898
13,893,507
+0.01(+0.07%)
Dec 11, 2002
8.610
8.920
8.600
8.891
21,024,824
+0.28(+3.27%)
Dec 10, 2002
9.043
9.043
8.519
8.610
23,194,728
-0.40(-4.48%)
Dec 09, 2002
9.017
9.104
8.923
9.014
13,778,096
-0.04(-0.39%)
Dec 06, 2002
8.904
9.069
8.904
9.049
12,151,210
+0.02(+0.18%)
Dec 05, 2002
9.069
9.079
8.985
9.033
12,198,860
-0.04(-0.39%)
Dec 04, 2002
8.969
9.101
8.949
9.069
12,764,154
-0.01(-0.07%)
Dec 03, 2002
9.049
9.088
8.998
9.075
16,314,652
+0.03(+0.29%)
Dec 02, 2002
9.224
9.334
8.985
9.049
16,603,642
-0.01(-0.14%)
Nov 29, 2002
9.049
9.108
9.017
9.062
6,672,769
+0.01(+0.14%)
Nov 27, 2002
8.998
9.079
8.927
9.049
35,736,416
+0.05(+0.61%)
Nov 26, 2002
9.046
9.059
8.891
8.994
25,619,276
-0.05(-0.57%)
Nov 25, 2002
9.046
9.069
8.994
9.046
26,103,196
+0.01(+0.07%)
Nov 22, 2002
9.053
9.062
8.959
9.040
26,729,444
-0.01(-0.11%)
Nov 21, 2002
9.017
9.130
8.965
9.049
33,055,054
+0.11(+1.23%)
Nov 20, 2002
8.794
8.965
8.694
8.940
42,032,012
+0.15(+1.69%)
Nov 19, 2002
8.322
8.839
8.147
8.791
51,072,708
+4.37(+98.98%)
Nov 14, 2002
4.363
4.444
4.357
4.418
38,660,352
+0.06(+1.48%)
Nov 13, 2002
4.412
4.447
4.331
4.353
62,728,548
-0.13(-2.81%)
Nov 12, 2002
4.395
4.509
4.373
4.479
40,994,244
+0.11(+2.51%)
Nov 11, 2002
4.428
4.437
4.357
4.370
25,756,654
-0.12(-2.73%)
Nov 08, 2002
4.418
4.509
4.376
4.492
35,253,732
+0.08(+1.83%)
Nov 07, 2002
4.544
4.551
4.363
4.412
46,245,888
-0.13(-2.92%)
Nov 06, 2002
4.628
4.654
4.428
4.544
47,785,520
-0.08(-1.68%)
Nov 05, 2002
4.460
4.641
4.450
4.622
40,122,944
+0.13(+2.95%)
Nov 04, 2002
4.441
4.567
4.425
4.489
50,695,224
+0.12(+2.74%)
Nov 01, 2002
4.182
4.399
4.150
4.370
43,606,916
+0.16(+3.68%)
Oct 31, 2002
4.273
4.347
4.169
4.214
47,879,272
-0.05(-1.21%)
Oct 30, 2002
4.208
4.298
4.182
4.266
29,504,556
+0.07(+1.77%)
Oct 29, 2002
4.315
4.331
4.127
4.192
41,027,044
-0.16(-3.57%)
Oct 28, 2002
4.379
4.408
4.269
4.347
35,620,076
+0.04(+0.82%)
Oct 25, 2002
4.205
4.328
4.205
4.311
31,991,298
+0.07(+1.75%)
Oct 24, 2002
4.363
4.363
4.211
4.237
37,183,840
-0.09(-2.16%)
Oct 23, 2002
4.202
4.331
4.179
4.331
58,255,696
+0.11(+2.68%)
Oct 22, 2002
3.975
4.279
3.894
4.218
93,538,512
+0.17(+4.15%)
Oct 21, 2002
4.030
4.056
4.004
4.050
42,745,204
-0.04(-0.95%)
Oct 18, 2002
4.017
4.092
3.962
4.088
40,348,812
+0.05(+1.28%)
Oct 17, 2002
4.085
4.092
4.008
4.037
35,635,856
+0.08(+1.96%)
Oct 16, 2002
4.072
4.072
3.894
3.959
33,250,292
-0.11(-2.78%)
Oct 15, 2002
4.040
4.072
3.917
4.072
37,495,108
+0.22(+5.62%)
Oct 14, 2002
3.798
3.878
3.759
3.856
28,678,428
-0.01(-0.33%)
Oct 11, 2002
3.684
3.888
3.684
3.869
34,990,112
+0.21(+5.74%)
Oct 10, 2002
3.474
3.668
3.397
3.659
44,284,216
+0.18(+5.30%)
Oct 09, 2002
3.377
3.520
3.377
3.474
35,775,708
-0.03(-0.74%)
Oct 08, 2002
3.662
3.697
3.397
3.500
47,377,716
-0.16(-4.41%)
Oct 07, 2002
3.736
3.791
3.623
3.662
28,985,674
-0.07(-1.99%)
Oct 04, 2002
3.749
3.846
3.646
3.736
40,847,584
+0.05(+1.40%)
Oct 03, 2002
3.882
3.924
3.552
3.684
59,760,984
-0.21(-5.47%)
Oct 02, 2002
3.927
4.040
3.878
3.898
46,815,512
-0.11(-2.74%)
Oct 01, 2002
3.911
4.024
3.907
4.008
48,453,848
+0.13(+3.25%)
Sep 30, 2002
3.979
4.001
3.856
3.882
51,939,988
-0.18(-4.46%)
Sep 27, 2002
3.959
4.072
3.949
4.063
50,983,596
-0.01(-0.24%)
Sep 26, 2002
3.856
4.092
3.823
4.072
43,390,020
+0.22(+5.70%)
Sep 25, 2002
3.878
3.911
3.746
3.852
40,661,320
-0.01(-0.25%)
Sep 24, 2002
3.911
3.959
3.814
3.862
45,298,160
-0.10(-2.45%)
Sep 23, 2002
3.927
3.972
3.878
3.959
42,196,620
-0.06(-1.45%)
Sep 20, 2002
3.988
4.040
3.920
4.017
71,129,688
+0.06(+1.55%)
Sep 19, 2002
4.088
4.088
3.911
3.956
37,066,884
-0.13(-3.16%)
Sep 18, 2002
4.040
4.114
4.004
4.085
36,446,824
+0.00(+0.08%)
Sep 17, 2002
4.088
4.134
4.011
4.082
40,255,988
+0.10(+2.52%)
Sep 16, 2002
4.024
4.056
3.930
3.982
26,997,086
-0.13(-3.14%)
Sep 13, 2002
4.004
4.111
3.914
4.111
36,980,868
+0.09(+2.25%)
Sep 12, 2002
4.088
4.098
4.001
4.021
40,392,440
-0.08(-1.89%)
Sep 11, 2002
4.108
4.457
4.072
4.098
31,145,676
+0.01(+0.24%)
Sep 10, 2002
3.979
4.092
3.962
4.088
35,965,068
+0.11(+2.85%)
Sep 09, 2002
3.940
4.046
3.862
3.975
42,521,808
+0.03(+0.82%)
Sep 06, 2002
3.810
3.988
3.810
3.943
44,462,748
+0.13(+3.48%)
Sep 05, 2002
3.781
3.859
3.629
3.810
41,487,136
+0.03(+0.77%)
Sep 04, 2002
3.668
3.801
3.633
3.781
12,747,756
+0.16(+4.46%)
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.