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 )

16.85 +0.03 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
Mar 31, 2004 6.425 6.425 6.289 6.325 18,313,760 -0.08(-1.21%)
Mar 30, 2004 6.390 6.448 6.335 6.402 11,435,541 -0.01(-0.15%)
Mar 29, 2004 6.444 6.444 6.386 6.412 8,175,581 -0.05(-0.75%)
Mar 26, 2004 6.377 6.490 6.354 6.461 12,978,886 +0.05(+0.86%)
Mar 25, 2004 6.331 6.406 6.299 6.406 12,616,256 +0.13(+2.06%)
Mar 24, 2004 6.260 6.341 6.244 6.276 10,684,599 +0.02(+0.26%)
Mar 23, 2004 6.251 6.309 6.202 6.260 11,004,222 +0.02(+0.36%)
Mar 22, 2004 6.335 6.338 6.192 6.238 13,906,502 -0.11(-1.78%)
Mar 19, 2004 6.331 6.422 6.318 6.351 20,082,356 +0.02(+0.36%)
Mar 18, 2004 6.260 6.357 6.221 6.328 13,270,661 +0.07(+1.19%)
Mar 17, 2004 6.189 6.283 6.179 6.254 10,829,713 +0.11(+1.84%)
Mar 16, 2004 6.154 6.163 6.125 6.141 15,727,389 +0.04(+0.69%)
Mar 15, 2004 6.147 6.147 5.704 6.099 18,069,944 -0.06(-1.05%)
Mar 12, 2004 6.199 6.221 6.108 6.163 16,412,117 +0.02(+0.37%)
Mar 11, 2004 6.512 6.512 6.125 6.141 24,369,254 -0.13(-2.06%)
Mar 10, 2004 6.360 6.360 6.260 6.270 15,545,145 -0.09(-1.42%)
Mar 09, 2004 6.432 6.432 6.351 6.360 12,573,557 -0.04(-0.56%)
Mar 08, 2004 6.625 6.625 6.393 6.396 10,865,605 -0.05(-0.75%)
Mar 05, 2004 6.464 6.499 6.435 6.444 14,699,214 -0.02(-0.30%)
Mar 04, 2004 6.496 6.532 6.457 6.464 14,022,222 -0.03(-0.40%)
Mar 03, 2004 6.499 6.509 6.415 6.490 19,120,706 -0.01(-0.15%)
Mar 02, 2004 6.551 6.622 6.448 6.499 22,073,730 -0.08(-1.28%)
Mar 01, 2004 6.551 6.596 6.506 6.583 16,216,568 +0.11(+1.70%)
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%)
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.