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: 7:00 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, 2005 6.066 6.073 6.021 6.060 14,862,584 +0.02(+0.27%)
Mar 30, 2005 5.982 6.057 5.982 6.044 15,162,713 +0.07(+1.25%)
Mar 29, 2005 6.024 6.092 5.950 5.969 12,347,068 -0.11(-1.86%)
Mar 28, 2005 6.073 6.205 6.066 6.083 15,179,112 +0.04(+0.59%)
Mar 24, 2005 6.044 6.092 6.008 6.047 9,738,419 -0.01(-0.11%)
Mar 23, 2005 6.037 6.141 6.015 6.053 15,715,631 +0.04(+0.70%)
Mar 22, 2005 6.053 6.089 6.011 6.011 7,918,769 -0.04(-0.69%)
Mar 21, 2005 6.066 6.099 6.015 6.053 8,563,893 -0.04(-0.64%)
Mar 18, 2005 6.092 6.115 5.979 6.092 16,295,778 -0.01(-0.16%)
Mar 17, 2005 6.086 6.108 6.011 6.102 9,895,600 +0.03(+0.43%)
Mar 16, 2005 6.144 6.179 6.070 6.076 10,541,033 -0.09(-1.42%)
Mar 15, 2005 6.270 6.283 6.144 6.163 7,348,524 -0.11(-1.80%)
Mar 14, 2005 6.228 6.280 6.225 6.276 10,595,180 +0.02(+0.36%)
Mar 11, 2005 6.260 6.296 6.231 6.254 6,462,060 -0.01(-0.21%)
Mar 10, 2005 6.270 6.318 6.244 6.267 7,356,259 +0.00(+0.00%)
Mar 09, 2005 6.283 6.315 6.231 6.267 12,489,706 -0.04(-0.56%)
Mar 08, 2005 6.399 6.399 6.286 6.302 14,564,620 -0.06(-1.02%)
Mar 07, 2005 6.409 6.432 6.367 6.367 9,254,499 -0.05(-0.76%)
Mar 04, 2005 6.393 6.438 6.360 6.415 9,042,552 +0.02(+0.30%)
Mar 03, 2005 6.354 6.396 6.328 6.396 8,480,970 +0.05(+0.82%)
Mar 02, 2005 6.348 6.396 6.335 6.344 12,542,616 +0.00(+0.00%)
Mar 01, 2005 6.263 6.367 6.263 6.344 15,392,296 +0.06(+1.03%)
Feb 28, 2005 6.283 6.318 6.251 6.280 21,854,356 -0.01(-0.15%)
Feb 25, 2005 6.234 6.306 6.192 6.289 13,974,572 +0.03(+0.41%)
Feb 24, 2005 6.225 6.280 6.212 6.263 13,835,337 +0.02(+0.31%)
Feb 23, 2005 6.154 6.273 6.144 6.244 19,886,498 +0.15(+2.38%)
Feb 22, 2005 6.234 6.360 6.099 6.099 33,911,504 -0.17(-2.78%)
Feb 18, 2005 6.276 6.306 6.247 6.273 12,974,245 -0.00(-0.05%)
Feb 17, 2005 6.289 6.322 6.238 6.276 18,054,474 -0.01(-0.15%)
Feb 16, 2005 6.318 6.351 6.270 6.286 15,226,142 -0.03(-0.51%)
Feb 15, 2005 6.276 6.370 6.276 6.318 19,923,628 +0.04(+0.67%)
Feb 14, 2005 6.283 6.335 6.218 6.276 34,469,064 +0.02(+0.26%)
Feb 11, 2005 6.263 6.306 6.209 6.260 17,346,540 -0.00(-0.05%)
Feb 10, 2005 6.318 6.328 6.238 6.263 19,573,684 -0.07(-1.12%)
Feb 09, 2005 6.383 6.386 6.325 6.335 17,335,710 -0.06(-0.91%)
Feb 08, 2005 6.335 6.403 6.331 6.393 22,991,444 +0.04(+0.66%)
Feb 07, 2005 6.360 6.399 6.302 6.351 19,898,566 -0.05(-0.76%)
Feb 04, 2005 6.348 6.409 6.312 6.399 36,818,428 +0.02(+0.25%)
Feb 03, 2005 6.341 6.396 6.302 6.383 35,259,920 +0.05(+0.77%)
Feb 02, 2005 6.186 6.335 6.179 6.335 66,584,128 +0.15(+2.40%)
Feb 01, 2005 6.212 6.225 6.150 6.186 59,485,296 -0.02(-0.26%)
Jan 31, 2005 6.083 6.218 5.982 6.202 97,541,992 -0.17(-2.64%)
Jan 28, 2005 6.335 6.467 6.296 6.370 62,076,928 +0.04(+0.56%)
Jan 27, 2005 6.360 6.406 6.238 6.335 96,306,816 +0.37(+6.23%)
Jan 26, 2005 5.979 5.982 5.892 5.963 15,461,914 -0.03(-0.49%)
Jan 25, 2005 6.002 6.044 5.982 5.992 13,827,911 +0.01(+0.16%)
Jan 24, 2005 5.856 6.037 5.811 5.982 22,196,256 +0.14(+2.38%)
Jan 21, 2005 5.811 5.918 5.685 5.843 26,335,564 +0.00(+0.06%)
Jan 20, 2005 6.028 6.057 5.805 5.840 32,509,562 -0.14(-2.38%)
Jan 19, 2005 6.066 6.137 5.982 5.982 17,888,628 -0.09(-1.44%)
Jan 18, 2005 6.050 6.144 6.037 6.070 16,095,589 +0.04(+0.59%)
Jan 14, 2005 6.044 6.115 6.018 6.034 12,121,507 +0.00(+0.00%)
Jan 13, 2005 6.005 6.128 6.005 6.034 19,195,892 +0.01(+0.16%)
Jan 12, 2005 5.979 6.040 5.863 6.024 10,919,443 +0.03(+0.54%)
Jan 11, 2005 6.018 6.083 5.976 5.992 11,371,493 -0.04(-0.59%)
Jan 10, 2005 6.076 6.089 5.979 6.028 19,162,166 -0.05(-0.75%)
Jan 07, 2005 6.011 6.102 5.989 6.073 11,210,908 +0.06(+1.02%)
Jan 06, 2005 5.973 6.044 5.973 6.011 12,795,714 +0.04(+0.59%)
Jan 05, 2005 5.940 6.037 5.924 5.976 18,207,012 +0.05(+0.87%)
Jan 04, 2005 6.079 6.095 5.905 5.924 36,227,760 -0.16(-2.55%)
Jan 03, 2005 6.160 6.170 6.024 6.079 19,844,418 -0.08(-1.31%)
Dec 31, 2004 6.212 6.231 6.144 6.160 10,199,752 -0.06(-0.94%)
Dec 30, 2004 6.244 6.263 6.218 6.218 9,389,712 -0.06(-0.93%)
Dec 29, 2004 6.221 6.280 6.183 6.276 12,205,048 +0.01(+0.10%)
Dec 28, 2004 6.309 6.312 6.228 6.270 21,013,686 -0.03(-0.51%)
Dec 27, 2004 6.335 6.390 6.221 6.302 15,061,226 -0.04(-0.66%)
Dec 23, 2004 6.377 6.406 6.309 6.344 9,209,325 -0.06(-0.96%)
Dec 22, 2004 6.302 6.422 6.280 6.406 15,366,306 +0.10(+1.64%)
Dec 21, 2004 6.202 6.315 6.179 6.302 9,561,126 +0.09(+1.51%)
Dec 20, 2004 6.199 6.238 6.167 6.209 14,172,905 +0.04(+0.68%)
Dec 17, 2004 6.141 6.221 6.131 6.167 13,498,388 -0.03(-0.47%)
Dec 16, 2004 6.225 6.234 6.147 6.196 18,344,082 -0.03(-0.47%)
Dec 15, 2004 6.144 6.238 6.115 6.225 15,785,249 +0.08(+1.32%)
Dec 14, 2004 6.231 6.254 6.108 6.144 17,409,968 -0.09(-1.50%)
Dec 13, 2004 6.189 6.293 6.189 6.238 12,543,853 +0.05(+0.78%)
Dec 10, 2004 6.063 6.205 6.060 6.189 12,376,152 +0.12(+1.97%)
Dec 09, 2004 5.998 6.108 5.998 6.070 19,673,314 +0.09(+1.51%)
Dec 08, 2004 6.011 6.040 5.953 5.979 13,454,452 -0.01(-0.22%)
Dec 07, 2004 6.031 6.115 5.982 5.992 14,308,427 -0.01(-0.22%)
Dec 06, 2004 5.931 6.021 5.924 6.005 11,664,506 +0.02(+0.38%)
Dec 03, 2004 5.969 6.018 5.969 5.982 11,850,153 -0.01(-0.11%)
Dec 02, 2004 6.021 6.118 5.982 5.989 19,506,232 -0.03(-0.43%)
Dec 01, 2004 5.918 6.015 5.911 6.015 13,874,632 +0.10(+1.69%)
Nov 30, 2004 5.892 5.989 5.824 5.914 11,902,443 +0.02(+0.27%)
Nov 29, 2004 5.889 5.934 5.853 5.898 11,424,093 +0.02(+0.27%)
Nov 26, 2004 5.898 5.973 5.882 5.882 5,170,885 -0.05(-0.82%)
Nov 24, 2004 5.953 5.953 5.853 5.931 10,287,934 +0.01(+0.11%)
Nov 23, 2004 5.960 6.018 5.921 5.924 20,183,224 -0.04(-0.60%)
Nov 22, 2004 6.044 6.047 5.956 5.960 19,554,190 -0.09(-1.44%)
Nov 19, 2004 5.979 6.047 5.924 6.047 21,843,836 +0.07(+1.19%)
Nov 18, 2004 5.992 6.011 5.876 5.976 15,528,128 -0.04(-0.70%)
Nov 17, 2004 5.937 6.060 5.937 6.018 13,757,675 +0.08(+1.36%)
Nov 16, 2004 5.843 5.960 5.834 5.937 12,710,317 +0.08(+1.32%)
Nov 15, 2004 5.898 5.898 5.843 5.860 11,095,807 -0.04(-0.66%)
Nov 12, 2004 5.814 5.905 5.801 5.898 10,486,885 +0.09(+1.50%)
Nov 11, 2004 5.737 5.869 5.724 5.811 15,147,861 +0.07(+1.24%)
Nov 10, 2004 5.656 5.756 5.646 5.740 10,549,387 +0.01(+0.23%)
Nov 09, 2004 5.766 5.779 5.695 5.727 10,886,955 -0.05(-0.89%)
Nov 08, 2004 5.695 5.808 5.695 5.779 13,437,125 +0.05(+0.79%)
Nov 05, 2004 5.646 5.753 5.633 5.733 19,566,568 +0.05(+0.97%)
Nov 04, 2004 5.611 5.679 5.604 5.679 15,502,447 +0.04(+0.75%)
Nov 03, 2004 5.698 5.714 5.591 5.637 16,540,522 +0.03(+0.52%)
Nov 02, 2004 5.582 5.649 5.569 5.607 16,124,983 +0.03(+0.46%)
Nov 01, 2004 5.517 5.620 5.510 5.582 19,626,594 +0.05(+0.94%)
Oct 29, 2004 5.417 5.565 5.417 5.530 17,958,556 +0.10(+1.78%)
Oct 28, 2004 5.336 5.501 5.336 5.433 21,671,804 +0.08(+1.51%)
Oct 27, 2004 5.258 5.365 5.207 5.352 14,532,132 +0.08(+1.60%)
Oct 26, 2004 5.200 5.313 5.200 5.268 18,120,688 +0.06(+1.24%)
Oct 25, 2004 5.110 5.220 5.061 5.203 19,946,216 +0.07(+1.32%)
Oct 22, 2004 5.139 5.187 5.119 5.136 16,966,272 +0.03(+0.57%)
Oct 21, 2004 5.203 5.236 4.987 5.106 31,503,664 +0.07(+1.41%)
Oct 20, 2004 4.932 5.081 4.932 5.035 17,574,886 +0.03(+0.65%)
Oct 19, 2004 5.068 5.071 4.951 5.003 28,662,030 -0.07(-1.34%)
Oct 18, 2004 4.997 5.097 4.984 5.071 21,934,804 +0.07(+1.49%)
Oct 15, 2004 4.967 5.052 4.896 4.997 18,141,418 +0.03(+0.59%)
Oct 14, 2004 5.042 5.068 4.958 4.967 12,478,568 -0.05(-1.03%)
Oct 13, 2004 5.071 5.103 5.016 5.019 30,128,950 -0.02(-0.38%)
Oct 12, 2004 5.003 5.039 4.919 5.039 21,073,092 +0.11(+2.30%)
Oct 11, 2004 4.938 4.971 4.913 4.925 13,348,633 +0.02(+0.40%)
Oct 08, 2004 4.958 5.039 4.893 4.906 18,841,926 +0.05(+0.93%)
Oct 07, 2004 4.906 4.935 4.861 4.861 10,718,016 -0.05(-1.05%)
Oct 06, 2004 4.922 4.929 4.835 4.913 13,633,601 +0.00(+0.00%)
Oct 05, 2004 4.929 4.948 4.871 4.913 21,812,586 +0.07(+1.54%)
Oct 04, 2004 4.686 4.854 4.683 4.838 24,324,388 +0.20(+4.25%)
Oct 01, 2004 4.631 4.657 4.606 4.641 15,471,815 +0.01(+0.28%)
Sep 30, 2004 4.609 4.654 4.589 4.628 14,917,349 +0.02(+0.42%)
Sep 29, 2004 4.631 4.670 4.586 4.609 14,888,574 -0.05(-0.97%)
Sep 28, 2004 4.525 4.670 4.450 4.654 23,463,606 +0.04(+0.91%)
Sep 27, 2004 4.719 4.751 4.609 4.612 22,142,728 -0.14(-2.93%)
Sep 24, 2004 4.835 4.838 4.722 4.751 13,910,524 -0.07(-1.54%)
Sep 23, 2004 4.787 4.848 4.764 4.825 15,480,788 +0.02(+0.40%)
Sep 22, 2004 4.929 4.929 4.796 4.806 16,230,492 -0.14(-2.81%)
Sep 21, 2004 5.029 5.055 4.929 4.945 19,713,538 -0.06(-1.23%)
Sep 20, 2004 5.064 5.087 4.997 5.006 8,614,017 -0.07(-1.34%)
Sep 17, 2004 5.035 5.123 5.022 5.074 15,978,940 +0.06(+1.16%)
Sep 16, 2004 4.942 5.032 4.922 5.016 10,169,739 +0.07(+1.50%)
Sep 15, 2004 4.932 4.955 4.858 4.942 11,875,834 +0.01(+0.20%)
Sep 14, 2004 4.906 4.951 4.877 4.932 7,716,105 +0.04(+0.73%)
Sep 13, 2004 4.864 4.932 4.848 4.896 11,505,468 +0.01(+0.13%)
Sep 10, 2004 4.838 4.913 4.799 4.890 13,228,581 +0.03(+0.60%)
Sep 09, 2004 4.790 4.893 4.764 4.861 11,382,632 +0.04(+0.87%)
Sep 08, 2004 4.841 4.883 4.816 4.819 8,700,034 -0.05(-1.00%)
Sep 07, 2004 4.793 4.877 4.790 4.867 9,542,252 +0.08(+1.76%)
Sep 03, 2004 4.819 4.838 4.783 4.783 5,412,226 -0.05(-1.14%)
Sep 02, 2004 4.809 4.848 4.803 4.838 8,213,948 +0.01(+0.20%)
Sep 01, 2004 4.777 4.838 4.751 4.829 11,792,293 +0.05(+1.08%)
Aug 31, 2004 4.719 4.787 4.719 4.777 9,570,718 +0.06(+1.23%)
Aug 30, 2004 4.845 4.845 4.719 4.719 5,824,363 -0.06(-1.22%)
Aug 27, 2004 4.777 4.803 4.748 4.777 7,428,352 -0.02(-0.40%)
Aug 26, 2004 4.751 4.799 4.709 4.796 11,232,877 +0.02(+0.41%)
Aug 25, 2004 4.677 4.777 4.657 4.777 12,214,640 +0.11(+2.28%)
Aug 24, 2004 4.677 4.738 4.638 4.670 11,406,766 -0.01(-0.21%)
Aug 23, 2004 4.677 4.686 4.622 4.680 7,251,988 +0.06(+1.26%)
Aug 20, 2004 4.602 4.670 4.573 4.622 8,104,107 +0.01(+0.21%)
Aug 19, 2004 4.638 4.670 4.538 4.612 9,385,999 -0.06(-1.25%)
Aug 18, 2004 4.599 4.686 4.573 4.670 7,937,025 +0.04(+0.77%)
Aug 17, 2004 4.596 4.677 4.580 4.635 11,296,306 +0.04(+0.91%)
Aug 16, 2004 4.460 4.606 4.457 4.593 10,670,057 +0.16(+3.72%)
Aug 13, 2004 4.476 4.512 4.392 4.428 9,298,126 -0.06(-1.30%)
Aug 12, 2004 4.528 4.554 4.460 4.486 12,334,072 -0.04(-0.93%)
Aug 11, 2004 4.554 4.599 4.528 4.528 10,981,944 -0.03(-0.57%)
Aug 10, 2004 4.525 4.580 4.525 4.554 9,129,806 +0.03(+0.64%)
Aug 09, 2004 4.586 4.602 4.525 4.525 10,294,432 -0.06(-1.34%)
Aug 06, 2004 4.564 4.757 4.557 4.586 18,842,854 +0.00(+0.07%)
Aug 05, 2004 4.767 4.809 4.576 4.583 29,435,868 -0.19(-3.93%)
Aug 04, 2004 4.822 4.861 4.767 4.770 11,159,546 -0.11(-2.25%)
Aug 03, 2004 4.909 4.929 4.861 4.880 13,788,925 -0.02(-0.40%)
Aug 02, 2004 4.845 4.906 4.832 4.900 15,724,604 +0.02(+0.40%)
Jul 30, 2004 4.825 4.880 4.775 4.880 17,013,922 +0.03(+0.67%)
Jul 29, 2004 4.867 4.893 4.780 4.848 16,299,491 +0.00(+0.00%)
Jul 28, 2004 4.893 4.964 4.767 4.848 16,476,474 -0.01(-0.27%)
Jul 27, 2004 4.783 4.867 4.770 4.861 25,277,066 +0.10(+2.10%)
Jul 26, 2004 4.641 4.803 4.589 4.761 37,118,864 +0.23(+5.06%)
Jul 23, 2004 4.602 4.602 4.467 4.531 22,533,824 -0.07(-1.54%)
Jul 22, 2004 4.654 4.702 4.479 4.602 28,649,962 -0.03(-0.56%)
Jul 21, 2004 4.628 4.747 4.609 4.628 18,580,782 +0.00(+0.07%)
Jul 20, 2004 4.725 4.744 4.622 4.625 21,757,202 -0.10(-2.19%)
Jul 19, 2004 4.780 4.845 4.725 4.728 12,742,496 -0.05(-1.01%)
Jul 16, 2004 4.751 4.845 4.719 4.777 13,223,321 +0.06(+1.23%)
Jul 15, 2004 4.822 4.867 4.715 4.719 21,877,562 -0.12(-2.41%)
Jul 14, 2004 4.787 4.835 4.741 4.835 20,858,360 +0.05(+1.01%)
Jul 13, 2004 4.945 4.955 4.735 4.787 26,264,090 -0.14(-2.76%)
Jul 12, 2004 4.767 4.945 4.728 4.922 41,266,836 +0.28(+5.98%)
Jul 09, 2004 4.606 4.654 4.593 4.644 8,580,292 +0.06(+1.34%)
Jul 08, 2004 4.696 4.725 4.564 4.583 22,031,650 -0.13(-2.68%)
Jul 07, 2004 4.677 4.748 4.641 4.709 14,712,210 +0.04(+0.83%)
Jul 06, 2004 4.677 4.702 4.654 4.670 14,182,188 -0.00(-0.07%)
Jul 02, 2004 4.686 4.735 4.648 4.673 19,108,948 -0.04(-0.89%)
Jul 01, 2004 4.732 4.809 4.709 4.715 20,038,730 -0.01(-0.27%)
Jun 30, 2004 4.725 4.809 4.709 4.728 21,128,168 -0.01(-0.27%)
Jun 29, 2004 4.644 4.751 4.606 4.741 27,323,206 +0.08(+1.73%)
Jun 28, 2004 4.754 4.783 4.641 4.660 26,453,758 -0.14(-2.96%)
Jun 25, 2004 4.754 4.806 4.709 4.803 42,806,468 +0.02(+0.34%)
Jun 24, 2004 4.906 4.977 4.657 4.787 88,436,320 -0.52(-9.75%)
Jun 23, 2004 5.284 5.342 5.255 5.304 13,895,672 +0.02(+0.43%)
Jun 22, 2004 5.216 5.284 5.200 5.281 13,054,382 +0.07(+1.43%)
Jun 21, 2004 5.281 5.287 5.181 5.207 16,127,149 -0.07(-1.35%)
Jun 18, 2004 5.207 5.297 5.203 5.278 12,243,415 +0.05(+0.99%)
Jun 17, 2004 5.252 5.258 5.210 5.226 10,345,484 -0.02(-0.43%)
Jun 16, 2004 5.262 5.262 5.197 5.249 16,284,330 +0.02(+0.37%)
Jun 15, 2004 5.187 5.255 5.178 5.229 17,673,278 +0.07(+1.44%)
Jun 14, 2004 5.287 5.300 5.145 5.155 17,513,002 -0.13(-2.45%)
Jun 10, 2004 5.352 5.355 5.245 5.284 23,015,888 -0.07(-1.27%)
Jun 09, 2004 5.478 5.478 5.220 5.352 31,079,462 -0.13(-2.30%)
Jun 08, 2004 5.394 5.485 5.381 5.478 12,778,078 +0.06(+1.07%)
Jun 07, 2004 5.349 5.436 5.333 5.420 14,888,265 +0.10(+1.95%)
Jun 04, 2004 5.271 5.391 5.255 5.317 18,394,826 +0.09(+1.73%)
Jun 03, 2004 5.242 5.346 5.187 5.226 19,173,614 -0.02(-0.31%)
Jun 02, 2004 5.155 5.333 5.155 5.242 24,679,594 +0.12(+2.27%)
Jun 01, 2004 5.317 5.329 5.126 5.126 28,271,242 -0.23(-4.34%)
May 28, 2004 5.381 5.426 5.329 5.359 12,438,035 -0.02(-0.42%)
May 27, 2004 5.349 5.391 5.287 5.381 22,031,958 +0.01(+0.24%)
May 26, 2004 5.333 5.375 5.255 5.368 26,550,914 +0.04(+0.73%)
May 25, 2004 5.384 5.397 5.291 5.329 24,025,498 -0.09(-1.67%)
May 24, 2004 5.478 5.510 5.371 5.420 10,022,149 -0.06(-1.06%)
May 21, 2004 5.527 5.543 5.449 5.478 11,132,318 -0.03(-0.47%)
May 20, 2004 5.472 5.552 5.439 5.504 12,174,725 +0.02(+0.41%)
May 19, 2004 5.478 5.620 5.365 5.481 18,441,856 +0.07(+1.37%)
May 18, 2004 5.433 5.485 5.384 5.407 11,176,254 +0.04(+0.66%)
May 17, 2004 5.336 5.413 5.317 5.371 18,088,508 -0.03(-0.60%)
May 14, 2004 5.371 5.449 5.355 5.404 12,135,121 +0.00(+0.06%)
May 13, 2004 5.452 5.472 5.342 5.401 15,005,222 -0.07(-1.24%)
May 12, 2004 5.423 5.498 5.388 5.468 13,581,929 +0.03(+0.59%)
May 11, 2004 5.352 5.510 5.346 5.436 16,189,650 +0.11(+2.06%)
May 10, 2004 5.420 5.478 5.320 5.326 20,334,526 -0.15(-2.72%)
May 07, 2004 5.569 5.611 5.475 5.475 16,174,488 -0.09(-1.68%)
May 06, 2004 5.565 5.601 5.452 5.569 20,505,632 -0.02(-0.40%)
May 05, 2004 5.527 5.669 5.514 5.591 18,054,164 +0.07(+1.23%)
May 04, 2004 5.527 5.620 5.491 5.523 17,836,956 +0.00(+0.00%)
May 03, 2004 5.527 5.562 5.494 5.523 22,192,852 -0.02(-0.35%)
Apr 30, 2004 5.640 5.662 5.504 5.543 33,122,816 -0.11(-1.94%)
Apr 29, 2004 5.769 5.769 5.637 5.653 17,637,076 -0.12(-2.02%)
Apr 28, 2004 5.866 5.866 5.750 5.769 13,799,755 -0.09(-1.60%)
Apr 27, 2004 5.918 5.940 5.837 5.863 14,290,172 -0.05(-0.93%)
Apr 26, 2004 5.902 5.944 5.876 5.918 15,047,302 -0.01(-0.16%)
Apr 23, 2004 5.882 5.995 5.753 5.927 32,983,580 +0.10(+1.72%)
Apr 22, 2004 5.927 5.931 5.753 5.827 39,936,984 -0.18(-3.01%)
Apr 21, 2004 5.914 6.040 5.870 6.008 26,691,386 +0.09(+1.58%)
Apr 20, 2004 6.092 6.092 5.911 5.914 21,299,272 -0.18(-2.92%)
Apr 19, 2004 6.031 6.105 5.989 6.092 14,840,306 +0.01(+0.11%)
Apr 16, 2004 6.070 6.137 6.018 6.086 12,342,427 +0.06(+1.02%)
Apr 15, 2004 6.095 6.128 6.021 6.024 17,303,840 -0.06(-1.01%)
Apr 14, 2004 6.066 6.160 6.066 6.086 12,086,543 -0.03(-0.48%)
Apr 13, 2004 6.157 6.189 6.108 6.115 14,369,382 -0.06(-0.94%)
Apr 12, 2004 6.160 6.205 6.144 6.173 10,694,191 -0.04(-0.68%)
Apr 08, 2004 6.273 6.309 6.183 6.215 21,233,368 -0.09(-1.49%)
Apr 07, 2004 6.328 6.348 6.221 6.309 37,914,672 -0.07(-1.06%)
Apr 06, 2004 6.299 6.383 6.276 6.377 12,805,616 +0.08(+1.23%)
Apr 05, 2004 6.351 6.357 6.247 6.299 11,838,395 -0.04(-0.56%)
Apr 02, 2004 6.286 6.338 6.221 6.335 21,078,042 +0.10(+1.55%)
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.