Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AT&T Inc (NY: T )

17.12 +0.05 (+0.26%)
Streaming Delayed Price Updated: 1:13 PM EDT, May 8, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2009 8.400 8.484 8.367 8.419 76,633,440 -0.05(-0.61%)
Aug 28, 2009 8.581 8.584 8.422 8.471 68,264,592 -0.07(-0.79%)
Aug 27, 2009 8.620 8.620 8.468 8.539 62,816,244 -0.03(-0.34%)
Aug 26, 2009 8.497 8.636 8.468 8.568 82,591,480 +0.07(+0.80%)
Aug 25, 2009 8.526 8.548 8.471 8.500 78,824,448 +0.05(+0.61%)
Aug 24, 2009 8.461 8.494 8.403 8.448 55,670,388 +0.05(+0.54%)
Aug 21, 2009 8.364 8.442 8.274 8.403 95,402,232 +0.15(+1.80%)
Aug 20, 2009 8.212 8.267 8.164 8.254 42,330,344 +0.05(+0.63%)
Aug 19, 2009 8.051 8.235 8.051 8.203 61,511,292 +0.09(+1.12%)
Aug 18, 2009 8.115 8.154 8.070 8.112 52,545,060 +0.03(+0.36%)
Aug 17, 2009 8.174 8.206 8.080 8.083 65,916,072 -0.14(-1.73%)
Aug 14, 2009 8.238 8.267 8.119 8.225 58,130,544 -0.01(-0.12%)
Aug 13, 2009 8.303 8.303 8.161 8.235 65,734,848 -0.05(-0.66%)
Aug 12, 2009 8.206 8.377 8.177 8.290 65,090,140 +0.09(+1.14%)
Aug 11, 2009 8.245 8.290 8.183 8.196 50,881,124 -0.07(-0.86%)
Aug 10, 2009 8.313 8.313 8.219 8.267 47,671,568 -0.01(-0.16%)
Aug 07, 2009 8.329 8.355 8.271 8.280 61,048,500 +0.02(+0.27%)
Aug 06, 2009 8.322 8.358 8.216 8.258 79,721,464 -0.06(-0.70%)
Aug 05, 2009 8.523 8.529 8.274 8.316 132,978,176 -0.13(-1.57%)
Aug 04, 2009 8.513 8.552 8.410 8.448 61,458,472 -0.01(-0.15%)
Aug 03, 2009 8.629 8.694 8.364 8.461 105,781,088 -0.02(-0.19%)
Jul 31, 2009 8.513 8.532 8.361 8.477 84,714,656 -0.04(-0.42%)
Jul 30, 2009 8.468 8.597 8.435 8.513 97,169,096 +0.13(+1.50%)
Jul 29, 2009 8.229 8.393 8.209 8.387 83,783,160 +0.14(+1.69%)
Jul 28, 2009 8.280 8.338 8.206 8.248 75,983,160 -0.04(-0.51%)
Jul 27, 2009 8.251 8.325 8.196 8.290 81,223,064 +0.06(+0.79%)
Jul 24, 2009 8.167 8.277 8.161 8.225 915 -0.01(-0.12%)
Jul 23, 2009 8.090 8.387 8.083 8.235 170,278,128 +0.21(+2.58%)
Jul 22, 2009 7.980 8.077 7.925 8.028 95,591,744 +0.09(+1.10%)
Jul 21, 2009 7.938 8.006 7.881 7.941 74,704,776 +0.05(+0.61%)
Jul 20, 2009 7.799 7.905 7.757 7.892 74,583,888 +0.14(+1.83%)
Jul 17, 2009 7.698 7.753 7.634 7.750 80,176,760 +0.09(+1.14%)
Jul 16, 2009 7.724 7.750 7.644 7.663 93,708,480 -0.08(-1.08%)
Jul 15, 2009 7.624 7.757 7.614 7.747 79,466,232 +0.17(+2.22%)
Jul 14, 2009 7.660 7.695 7.519 7.579 83,855,104 -0.10(-1.35%)
Jul 13, 2009 7.543 7.702 7.540 7.682 79,613,712 +0.11(+1.41%)
Jul 10, 2009 7.540 7.595 7.495 7.576 67,532,384 +0.02(+0.26%)
Jul 09, 2009 7.647 7.656 7.540 7.556 78,784,568 -0.05(-0.68%)
Jul 08, 2009 7.805 7.808 7.540 7.608 105,467,056 -0.26(-3.25%)
Jul 07, 2009 8.035 8.035 7.837 7.863 73,487,336 -0.15(-1.90%)
Jul 06, 2009 7.934 8.044 7.902 8.015 79,104,776 +0.07(+0.85%)
Jul 02, 2009 8.077 8.077 7.909 7.947 83,552,408 -0.16(-1.91%)
Jul 01, 2009 8.060 8.144 8.031 8.102 69,676,384 +0.07(+0.93%)
Jun 30, 2009 8.125 8.135 7.967 8.028 88,001,384 -0.12(-1.51%)
Jun 29, 2009 8.044 8.167 8.028 8.151 70,786,976 +0.13(+1.61%)
Jun 26, 2009 8.006 8.048 7.954 8.022 61,522,260 -0.01(-0.12%)
Jun 25, 2009 7.960 8.083 7.944 8.031 98,073,400 +0.06(+0.81%)
Jun 24, 2009 8.025 8.073 7.925 7.967 84,163,792 -0.00(-0.04%)
Jun 23, 2009 7.831 8.009 7.789 7.970 129,529,104 +0.16(+2.11%)
Jun 22, 2009 7.731 7.831 7.702 7.805 123,211,144 +0.04(+0.46%)
Jun 19, 2009 7.857 7.876 7.695 7.770 131,250,544 -0.03(-0.37%)
Jun 18, 2009 7.799 7.873 7.750 7.799 88,787,360 -0.00(-0.04%)
Jun 17, 2009 7.841 7.897 7.789 7.802 86,807,888 -0.03(-0.33%)
Jun 16, 2009 7.873 7.934 7.786 7.828 94,452,960 -0.13(-1.66%)
Jun 15, 2009 8.009 8.054 7.870 7.960 98,916,088 -0.12(-1.52%)
Jun 12, 2009 7.967 8.096 7.947 8.083 83,668,200 +0.07(+0.89%)
Jun 11, 2009 7.873 8.080 7.854 8.012 110,142,056 +0.16(+2.10%)
Jun 10, 2009 7.860 7.899 7.802 7.847 103,377,408 +0.02(+0.29%)
Jun 09, 2009 7.899 7.944 7.795 7.825 93,824,728 -0.06(-0.78%)
Jun 08, 2009 7.792 7.941 7.783 7.886 91,665,400 -0.05(-0.65%)
Jun 05, 2009 7.951 7.999 7.899 7.938 79,728,056 +0.06(+0.82%)
Jun 04, 2009 7.963 8.006 7.834 7.873 102,037,440 -0.03(-0.41%)
Jun 03, 2009 7.973 8.060 7.847 7.905 106,452,400 -0.12(-1.53%)
Jun 02, 2009 7.986 8.073 7.941 8.028 90,728,336 +0.06(+0.81%)
Jun 01, 2009 8.070 8.115 7.938 7.963 86,454,440 -0.05(-0.61%)
May 29, 2009 7.993 8.012 7.834 8.012 78,084,376 +0.05(+0.65%)
May 28, 2009 7.828 8.025 7.760 7.960 81,753,424 +0.18(+2.33%)
May 27, 2009 7.899 7.999 7.747 7.779 80,046,112 -0.14(-1.80%)
May 26, 2009 7.692 7.941 7.631 7.921 100,581,808 +0.27(+3.51%)
May 22, 2009 7.624 7.734 7.556 7.653 72,810,888 +0.00(+0.04%)
May 21, 2009 7.750 7.837 7.579 7.650 95,621,320 -0.15(-1.91%)
May 20, 2009 8.035 8.035 7.786 7.799 117,212,224 -0.17(-2.19%)
May 19, 2009 7.999 8.028 7.960 7.973 77,088,568 +0.03(+0.33%)
May 18, 2009 8.086 8.132 7.905 7.947 113,662,344 -0.09(-1.17%)
May 15, 2009 8.109 8.148 7.957 8.041 81,983,832 -0.03(-0.40%)
May 14, 2009 8.216 8.216 8.048 8.073 94,824,416 -0.08(-1.03%)
May 13, 2009 8.209 8.319 8.119 8.157 70,138,944 -0.16(-1.90%)
May 12, 2009 8.238 8.371 8.180 8.316 72,027,816 +0.12(+1.46%)
May 11, 2009 8.144 8.283 8.102 8.196 79,249,664 +0.04(+0.44%)
May 08, 2009 8.306 8.348 8.099 8.161 128,762,256 -0.06(-0.79%)
May 07, 2009 8.468 8.539 8.187 8.225 164,547,120 -0.40(-4.65%)
May 06, 2009 8.610 8.655 8.490 8.626 76,526,520 +0.06(+0.72%)
May 05, 2009 8.568 8.645 8.516 8.565 59,684,620 -0.06(-0.71%)
May 04, 2009 8.439 8.638 8.439 8.626 84,350,312 +0.22(+2.61%)
May 01, 2009 8.364 8.406 8.229 8.406 68,320,176 +0.13(+1.52%)
Apr 30, 2009 8.348 8.387 8.190 8.280 100,270,832 +0.03(+0.39%)
Apr 29, 2009 8.371 8.432 8.193 8.248 103,396,552 -0.04(-0.51%)
Apr 28, 2009 8.144 8.397 8.080 8.290 80,739,976 +0.11(+1.34%)
Apr 27, 2009 8.144 8.222 8.048 8.180 84,871,224 +0.05(+0.60%)
Apr 24, 2009 8.261 8.325 8.080 8.132 87,109,904 -0.11(-1.33%)
Apr 23, 2009 8.403 8.410 8.157 8.241 97,265,376 -0.08(-0.93%)
Apr 22, 2009 8.338 8.542 8.229 8.319 155,341,088 +0.16(+1.94%)
Apr 21, 2009 8.144 8.219 8.073 8.161 97,655,000 -0.01(-0.16%)
Apr 20, 2009 8.290 8.387 8.125 8.174 84,764,048 -0.21(-2.54%)
Apr 17, 2009 8.494 8.558 8.348 8.387 119,956,504 -0.01(-0.15%)
Apr 16, 2009 8.290 8.497 8.209 8.400 99,620,496 +0.17(+2.12%)
Apr 15, 2009 8.187 8.296 8.161 8.225 83,183,512 +0.05(+0.67%)
Apr 14, 2009 8.338 8.338 8.154 8.170 89,604,008 -0.24(-2.84%)
Apr 13, 2009 8.380 8.477 8.267 8.410 62,076,248 -0.03(-0.31%)
Apr 09, 2009 8.306 8.500 8.293 8.435 86,999,648 +0.23(+2.80%)
Apr 08, 2009 8.209 8.329 8.112 8.206 76,172,000 -0.05(-0.55%)
Apr 07, 2009 8.329 8.351 8.174 8.251 79,337,176 -0.34(-3.99%)
Apr 06, 2009 8.532 8.613 8.419 8.594 82,444,440 -0.08(-0.89%)
Apr 03, 2009 8.636 8.717 8.574 8.671 78,586,496 +0.09(+1.09%)
Apr 02, 2009 8.565 8.755 8.410 8.578 106,410,664 +0.20(+2.39%)
Apr 01, 2009 8.006 8.432 8.006 8.377 88,452,080 +0.23(+2.86%)
Mar 31, 2009 8.222 8.271 8.112 8.144 112,530,008 +0.01(+0.16%)
Mar 30, 2009 8.238 8.303 8.041 8.132 93,198,400 -0.38(-4.52%)
Mar 26, 2009 8.526 8.587 8.274 8.516 109,412,448 +0.05(+0.65%)
Mar 25, 2009 8.555 8.594 8.287 8.461 120,822,856 -0.05(-0.57%)
Mar 24, 2009 8.607 8.678 8.468 8.510 84,822,592 -0.19(-2.19%)
Mar 23, 2009 8.484 8.713 8.455 8.700 135,074,768 +0.51(+6.28%)
Mar 20, 2009 8.351 8.443 8.154 8.187 143,807,568 +0.01(+0.12%)
Mar 19, 2009 8.419 8.432 8.141 8.177 102,043,200 -0.13(-1.56%)
Mar 18, 2009 8.161 8.484 8.115 8.306 115,588,072 +0.11(+1.30%)
Mar 17, 2009 7.863 8.235 7.776 8.199 116,698,552 +0.33(+4.15%)
Mar 16, 2009 7.918 8.038 7.870 7.873 90,315,432 +0.03(+0.37%)
Mar 13, 2009 7.960 7.999 7.711 7.844 0 -0.03(-0.33%)
Mar 12, 2009 7.592 7.896 7.524 7.870 123,623,552 +0.32(+4.28%)
Mar 11, 2009 7.511 7.640 7.417 7.547 104,836,504 +0.12(+1.65%)
Mar 10, 2009 7.143 7.463 7.088 7.424 137,382,656 +0.40(+5.76%)
Mar 09, 2009 7.139 7.362 6.987 7.020 119,567,064 -0.28(-3.81%)
Mar 06, 2009 7.359 7.566 7.052 7.298 0 +0.01(+0.09%)
Mar 05, 2009 7.291 7.582 7.168 7.291 150,432,160 -0.14(-1.91%)
Mar 04, 2009 7.456 7.572 7.288 7.433 115,413,280 -0.01(-0.17%)
Mar 02, 2009 7.369 7.702 6.929 7.446 134,723,248 -0.24(-3.07%)
Feb 27, 2009 7.576 7.802 7.540 7.682 0 -0.10(-1.33%)
Feb 26, 2009 7.773 7.889 7.702 7.786 129,154,432 +0.12(+1.60%)
Feb 25, 2009 7.582 7.795 7.482 7.663 189,387,248 +0.15(+1.98%)
Feb 24, 2009 7.333 7.566 7.207 7.514 122,152,952 +0.18(+2.51%)
Feb 23, 2009 7.692 7.740 7.282 7.330 112,647,272 -0.29(-3.82%)
Feb 20, 2009 7.475 7.737 7.401 7.621 123,505,408 +0.13(+1.68%)
Feb 19, 2009 7.518 7.637 7.469 7.495 86,712,568 +0.07(+1.00%)
Feb 18, 2009 7.547 7.563 7.353 7.421 88,255,696 -0.08(-1.12%)
Feb 17, 2009 7.634 7.708 7.430 7.505 117,924,848 -0.31(-4.01%)
Feb 13, 2009 7.857 7.999 7.805 7.818 72,765,944 -0.03(-0.41%)
Feb 12, 2009 7.812 7.889 7.602 7.850 125,374,448 -0.05(-0.61%)
Feb 11, 2009 8.041 8.041 7.805 7.899 80,892,552 -0.04(-0.49%)
Feb 10, 2009 8.306 8.400 7.886 7.938 117,981,960 -0.43(-5.14%)
Feb 09, 2009 8.442 8.477 8.306 8.367 68,859,576 -0.06(-0.73%)
Feb 06, 2009 8.138 8.526 8.132 8.429 95,431,976 +0.30(+3.70%)
Feb 05, 2009 7.941 8.238 7.889 8.128 92,007,448 +0.16(+1.99%)
Feb 04, 2009 8.248 8.384 7.886 7.970 110,269,832 -0.23(-2.80%)
Feb 03, 2009 8.222 8.274 8.009 8.199 97,243,160 +0.07(+0.83%)
Feb 02, 2009 8.070 8.222 7.912 8.132 83,682,496 +0.17(+2.19%)
Jan 30, 2009 8.006 8.064 7.837 7.957 0 -0.03(-0.36%)
Jan 29, 2009 8.254 8.254 7.863 7.986 137,610,992 -0.39(-4.63%)
Jan 28, 2009 8.161 8.726 8.006 8.374 174,087,968 -0.01(-0.08%)
Jan 27, 2009 8.410 8.552 8.306 8.380 107,343,344 -0.29(-3.35%)
Jan 26, 2009 8.374 8.762 8.374 8.671 111,673,656 +0.23(+2.72%)
Jan 23, 2009 8.102 8.506 8.002 8.442 105,557,392 +0.20(+2.39%)
Jan 22, 2009 8.138 8.371 8.070 8.245 93,347,608 -0.09(-1.09%)
Jan 21, 2009 8.151 8.342 8.119 8.335 117,684,336 +0.25(+3.08%)
Jan 20, 2009 8.138 8.322 8.041 8.086 106,158,136 -1.02(-11.25%)
Jan 19, 2009 8.235 9.111 8.235 9.111 24,752 +0.96(+11.73%)
Jan 16, 2009 8.361 8.387 8.041 8.154 103,157,104 +0.04(+0.44%)
Jan 15, 2009 8.170 8.190 7.724 8.119 133,715,296 -0.09(-1.14%)
Jan 14, 2009 8.277 8.322 8.083 8.212 113,877,880 -0.19(-2.23%)
Jan 13, 2009 8.364 8.413 8.180 8.400 97,761,440 +0.02(+0.19%)
Jan 12, 2009 8.639 8.710 8.313 8.384 106,131,376 -0.24(-2.77%)
Jan 09, 2009 8.778 8.868 8.594 8.623 95,736,712 -0.16(-1.84%)
Jan 08, 2009 8.700 8.839 8.668 8.784 66,328,192 -0.01(-0.11%)
Jan 07, 2009 8.936 8.936 8.726 8.794 94,554,064 -0.35(-3.85%)
Jan 06, 2009 9.214 9.276 9.049 9.146 89,025,768 -0.04(-0.46%)
Jan 05, 2009 9.308 9.337 9.069 9.188 100,329,024 -0.32(-3.37%)
Jan 02, 2009 9.289 9.521 9.188 9.508 0 +0.30(+3.23%)
Jan 01, 2009 9.111 9.334 9.001 9.211 0 +0.00(+0.00%)
Dec 31, 2008 9.111 9.334 9.001 9.211 64,248,480 +0.09(+0.96%)
Dec 30, 2008 9.017 9.124 8.878 9.124 63,784,768 +0.12(+1.33%)
Dec 29, 2008 9.056 9.075 8.830 9.004 52,916,192 -0.03(-0.29%)
Dec 26, 2008 9.043 9.091 8.978 9.030 25,356,554 +0.04(+0.40%)
Dec 24, 2008 8.978 9.072 8.952 8.994 21,226,848 +0.04(+0.40%)
Dec 23, 2008 9.137 9.227 8.923 8.959 66,821,396 -0.13(-1.46%)
Dec 22, 2008 9.095 9.260 8.896 9.091 75,970,312 +0.00(+0.04%)
Dec 19, 2008 9.049 9.198 8.888 9.088 150,549,296 +0.13(+1.44%)
Dec 18, 2008 9.179 9.324 8.888 8.959 102,653,920 -0.13(-1.42%)
Dec 17, 2008 9.053 9.276 8.901 9.088 94,580,688 -0.04(-0.39%)
Dec 16, 2008 8.807 9.179 8.746 9.124 138,430,144 +0.36(+4.05%)
Dec 15, 2008 8.936 9.030 8.587 8.768 131,812,240 -0.34(-3.73%)
Dec 12, 2008 8.862 9.201 8.817 9.108 101,601,248 +0.08(+0.86%)
Dec 11, 2008 8.936 9.214 8.891 9.030 120,481,536 -0.05(-0.50%)
Dec 10, 2008 9.489 9.592 8.930 9.075 137,748,768 -0.35(-3.70%)
Dec 09, 2008 9.641 9.754 9.295 9.424 122,460,672 -0.27(-2.74%)
Dec 08, 2008 9.340 9.906 9.321 9.689 141,960,256 +0.59(+6.50%)
Dec 05, 2008 8.930 9.321 8.717 9.098 158,423,152 -0.01(-0.07%)
Dec 04, 2008 9.143 9.579 8.936 9.104 139,182,448 -0.29(-3.13%)
Dec 03, 2008 9.143 9.492 8.823 9.398 132,059,752 +0.34(+3.71%)
Dec 02, 2008 8.836 9.130 8.791 9.062 114,387,616 +0.35(+4.01%)
Dec 01, 2008 9.049 9.072 8.694 8.713 114,150,064 -0.52(-5.60%)
Nov 28, 2008 9.111 9.282 9.082 9.230 49,962,296 +0.05(+0.60%)
Nov 26, 2008 8.610 9.266 8.529 9.175 122,099,888 +0.36(+4.03%)
Nov 25, 2008 8.930 9.017 8.267 8.820 133,627,744 +0.11(+1.30%)
Nov 24, 2008 8.329 8.969 8.322 8.707 170,133,296 +0.57(+6.95%)
Nov 21, 2008 8.096 8.193 7.537 8.141 179,018,768 +0.22(+2.77%)
Nov 20, 2008 8.051 8.623 7.805 7.921 176,721,072 -0.23(-2.85%)
Nov 19, 2008 8.565 8.691 8.115 8.154 109,722,928 -0.43(-5.04%)
Nov 18, 2008 8.581 8.813 8.241 8.587 140,868,944 -0.06(-0.75%)
Nov 17, 2008 8.830 8.898 8.536 8.652 98,963,440 -0.28(-3.18%)
Nov 14, 2008 9.056 9.369 8.587 8.936 120,546,624 -0.33(-3.56%)
Nov 13, 2008 8.442 9.289 8.322 9.266 141,528,224 +0.80(+9.51%)
Nov 12, 2008 8.687 8.807 8.403 8.461 88,344,696 -0.37(-4.21%)
Nov 11, 2008 8.817 9.082 8.697 8.833 82,360,400 -0.05(-0.51%)
Nov 10, 2008 8.978 9.082 8.717 8.878 76,151,080 +0.15(+1.74%)
Nov 07, 2008 8.474 8.791 8.474 8.726 88,806,312 +0.33(+3.89%)
Nov 06, 2008 8.700 8.917 8.316 8.400 109,994,792 -0.37(-4.27%)
Nov 05, 2008 9.308 9.340 8.726 8.775 105,187,488 -0.69(-7.27%)
Nov 04, 2008 9.227 9.667 9.188 9.463 122,126,744 +0.48(+5.29%)
Nov 03, 2008 8.684 9.118 8.678 8.988 80,305,984 +0.34(+3.88%)
Oct 31, 2008 8.707 9.146 8.652 8.652 134,859,856 -0.11(-1.22%)
Oct 30, 2008 8.982 9.049 8.548 8.759 98,106,632 +0.06(+0.74%)
Oct 29, 2008 8.898 9.049 8.516 8.694 144,850,240 -0.23(-2.57%)
Oct 28, 2008 8.109 8.994 8.054 8.923 158,034,016 +1.04(+13.20%)
Oct 27, 2008 7.947 8.241 7.757 7.883 105,590,776 -0.09(-1.17%)
Oct 24, 2008 7.472 8.280 7.469 7.976 143,846,496 -0.19(-2.30%)
Oct 23, 2008 7.711 8.338 7.708 8.164 169,868,256 +0.48(+6.22%)
Oct 22, 2008 8.080 8.193 7.433 7.686 149,242,944 -0.63(-7.58%)
Oct 21, 2008 8.655 8.781 8.216 8.316 101,914,016 -0.41(-4.67%)
Oct 20, 2008 8.300 8.752 8.174 8.723 108,770,976 +0.55(+6.72%)
Oct 17, 2008 8.048 8.645 7.918 8.174 131,491,304 -0.05(-0.67%)
Oct 16, 2008 8.051 8.322 7.728 8.229 158,407,168 +0.27(+3.41%)
Oct 15, 2008 8.403 8.442 7.941 7.957 147,786,848 -0.67(-7.72%)
Oct 14, 2008 8.907 9.214 8.418 8.623 153,651,712 +0.20(+2.34%)
Oct 13, 2008 7.521 8.445 7.437 8.426 158,453,056 +1.18(+16.28%)
Oct 10, 2008 7.156 8.022 6.755 7.246 247,922,832 -0.19(-2.52%)
Oct 09, 2008 8.022 8.151 7.278 7.433 185,229,760 -0.56(-7.00%)
Oct 08, 2008 8.086 8.445 7.740 7.993 203,279,856 -0.33(-3.92%)
Oct 07, 2008 8.856 8.985 8.313 8.319 134,636,880 -0.36(-4.17%)
Oct 06, 2008 8.881 8.991 8.403 8.681 165,085,008 -0.41(-4.48%)
Oct 03, 2008 9.130 9.492 9.004 9.088 131,983,304 +0.05(+0.54%)
Oct 02, 2008 9.114 9.240 8.936 9.040 100,586,648 -0.04(-0.43%)
Oct 01, 2008 9.098 9.208 8.742 9.079 116,687,040 +0.05(+0.61%)
Sep 30, 2008 9.163 9.379 9.024 9.024 142,164,192 +0.05(+0.61%)
Sep 29, 2008 9.576 9.696 8.907 8.969 127,858,160 -0.73(-7.50%)
Sep 26, 2008 9.567 9.728 9.505 9.696 0 -0.02(-0.23%)
Sep 25, 2008 9.450 9.874 9.392 9.718 101,390,016 +0.35(+3.76%)
Sep 24, 2008 9.376 9.428 9.137 9.366 72,950,072 +0.07(+0.80%)
Sep 23, 2008 9.466 9.673 9.260 9.292 82,903,232 -0.15(-1.57%)
Sep 22, 2008 9.844 9.857 9.340 9.441 85,108,976 -0.39(-4.01%)
Sep 19, 2008 9.909 10.08 9.453 9.835 0 +0.44(+4.64%)
Sep 18, 2008 9.334 9.592 8.891 9.398 171,350,432 +0.09(+0.97%)
Sep 17, 2008 9.505 9.579 9.130 9.308 166,280,832 -0.35(-3.61%)
Sep 16, 2008 9.557 9.790 9.398 9.657 130,984,784 -0.03(-0.27%)
Sep 15, 2008 9.932 10.06 9.683 9.683 111,678,200 -0.51(-5.01%)
Sep 12, 2008 10.14 10.20 9.919 10.19 72,325,200 -0.01(-0.06%)
Sep 11, 2008 10.10 10.22 9.906 10.20 85,911,544 +0.00(+0.03%)
Sep 10, 2008 10.50 10.50 10.18 10.20 93,768,552 -0.32(-3.07%)
Sep 09, 2008 10.46 10.70 10.43 10.52 122,563,176 +0.00(+0.00%)
Sep 08, 2008 10.38 10.56 10.20 10.52 91,679,224 +0.34(+3.33%)
Sep 05, 2008 10.14 10.26 10.03 10.18 0 -0.03(-0.25%)
Sep 04, 2008 10.42 10.54 10.19 10.21 92,616,448 -0.27(-2.59%)
Sep 03, 2008 10.38 10.56 10.37 10.48 60,444,312 +0.05(+0.53%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.