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
)
17.29
-0.23 (-1.34%)
Streaming Delayed Price
Updated: 2:04 PM EDT, May 21, 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, 2010
8.496
8.542
8.447
8.477
111,896,624
-0.04(-0.42%)
Mar 30, 2010
8.604
8.637
8.477
8.513
159,282,864
-0.18(-2.11%)
Mar 29, 2010
8.644
8.716
8.627
8.696
61,790,056
+0.09(+1.03%)
Mar 26, 2010
8.585
8.693
8.565
8.608
55,057,708
+0.03(+0.34%)
Mar 25, 2010
8.670
8.673
8.565
8.578
73,446,152
-0.04(-0.42%)
Mar 24, 2010
8.667
8.693
8.568
8.614
62,254,616
-0.10(-1.09%)
Mar 23, 2010
8.686
8.716
8.637
8.709
55,286,960
+0.10(+1.22%)
Mar 22, 2010
8.591
8.706
8.555
8.604
74,803,240
-0.00(-0.04%)
Mar 19, 2010
8.591
8.631
8.526
8.608
109,336,616
+0.06(+0.69%)
Mar 18, 2010
8.516
8.559
8.496
8.549
51,853,128
+0.05(+0.62%)
Mar 17, 2010
8.513
8.526
8.480
8.496
55,189,048
+0.02(+0.19%)
Mar 16, 2010
8.483
8.526
8.434
8.480
53,707,988
+0.02(+0.27%)
Mar 15, 2010
8.440
8.463
8.427
8.457
61,942,472
+0.05(+0.62%)
Mar 12, 2010
8.427
8.440
8.335
8.404
54,317,368
+0.01(+0.08%)
Mar 11, 2010
8.339
8.398
8.299
8.398
66,346,656
+0.04(+0.51%)
Mar 10, 2010
8.401
8.436
8.322
8.355
71,749,000
-0.03(-0.35%)
Mar 09, 2010
8.312
8.440
8.299
8.385
132,497,896
+0.09(+1.11%)
Mar 08, 2010
8.217
8.319
8.168
8.293
75,201,304
+0.10(+1.16%)
Mar 05, 2010
8.211
8.217
8.142
8.198
85,238,320
+0.01(+0.12%)
Mar 04, 2010
8.165
8.201
8.135
8.188
87,584,648
+0.02(+0.28%)
Mar 03, 2010
8.211
8.211
8.139
8.165
63,087,384
+0.00(+0.04%)
Mar 02, 2010
8.201
8.221
8.106
8.162
101,823,352
-0.04(-0.48%)
Mar 01, 2010
8.171
8.224
8.145
8.201
75,923,896
+0.06(+0.77%)
Feb 26, 2010
8.155
8.171
8.106
8.139
88,966,208
+0.01(+0.16%)
Feb 25, 2010
8.122
8.155
8.073
8.126
90,181,872
-0.04(-0.53%)
Feb 24, 2010
8.162
8.185
8.135
8.168
88,315,008
+0.02(+0.29%)
Feb 23, 2010
8.201
8.211
8.145
8.145
86,928,072
-0.06(-0.76%)
Feb 22, 2010
8.244
8.253
8.191
8.208
94,826,360
-0.03(-0.32%)
Feb 19, 2010
8.267
8.332
8.208
8.234
105,803,776
-0.05(-0.55%)
Feb 18, 2010
8.332
8.375
8.253
8.280
82,356,416
-0.05(-0.63%)
Feb 17, 2010
8.335
8.372
8.267
8.332
59,463,164
+0.03(+0.32%)
Feb 16, 2010
8.299
8.362
8.244
8.306
78,965,280
+0.08(+1.00%)
Feb 12, 2010
8.211
8.224
8.224
8.224
103,991,128
-0.04(-0.48%)
Feb 11, 2010
8.217
8.326
8.145
8.263
83,670,016
+0.02(+0.28%)
Feb 10, 2010
8.276
8.283
8.204
8.240
81,238,816
-0.05(-0.55%)
Feb 09, 2010
8.260
8.339
8.217
8.286
106,509,192
+0.06(+0.78%)
Feb 08, 2010
8.263
8.290
8.188
8.222
82,836,152
-0.06(-0.69%)
Feb 05, 2010
8.240
8.303
8.188
8.280
155,117,824
+0.07(+0.84%)
Feb 04, 2010
8.342
8.362
8.211
8.211
98,534,472
-0.16(-1.96%)
Feb 03, 2010
8.408
8.467
8.332
8.375
69,973,640
-0.05(-0.62%)
Feb 02, 2010
8.322
8.477
8.290
8.427
94,866,272
+0.10(+1.18%)
Feb 01, 2010
8.421
8.434
8.293
8.329
111,988,344
+0.01(+0.12%)
Jan 29, 2010
8.401
8.447
8.316
8.319
118,661,080
-0.06(-0.70%)
Jan 28, 2010
8.431
8.578
8.296
8.378
158,696,848
-0.03(-0.31%)
Jan 27, 2010
8.270
8.568
8.234
8.404
179,798,336
+0.10(+1.14%)
Jan 26, 2010
8.332
8.368
8.221
8.309
104,160,064
-0.08(-0.98%)
Jan 25, 2010
8.440
8.496
8.306
8.391
91,153,496
+0.06(+0.75%)
Jan 22, 2010
8.372
8.473
8.319
8.329
117,007,688
-0.09(-1.09%)
Jan 21, 2010
8.503
8.522
8.332
8.421
122,165,192
-0.05(-0.62%)
Jan 20, 2010
8.539
8.539
8.431
8.473
119,153,552
-0.12(-1.41%)
Jan 19, 2010
8.503
8.611
8.463
8.595
103,534,104
+0.13(+1.59%)
Jan 15, 2010
8.611
8.460
8.460
8.460
195,154,800
-0.13(-1.53%)
Jan 14, 2010
8.739
8.808
8.555
8.591
128,784,144
-0.15(-1.69%)
Jan 13, 2010
8.857
8.890
8.703
8.739
129,836,488
-0.10(-1.19%)
Jan 12, 2010
8.808
8.893
8.785
8.844
80,196,976
-0.00(-0.04%)
Jan 11, 2010
8.916
8.929
8.808
8.847
78,622,288
-0.04(-0.48%)
Jan 08, 2010
8.952
8.985
8.818
8.890
84,243,824
-0.07(-0.73%)
Jan 07, 2010
9.047
9.083
8.896
8.955
102,428,048
-0.10(-1.12%)
Jan 06, 2010
9.169
9.195
9.037
9.057
115,518,584
-0.13(-1.46%)
Jan 05, 2010
9.276
9.285
9.163
9.192
108,981,728
-0.05(-0.49%)
Jan 04, 2010
9.182
9.247
9.138
9.237
90,153,096
+0.18(+1.96%)
Dec 31, 2009
9.143
9.059
9.059
9.059
49,725,528
-0.09(-1.02%)
Dec 30, 2009
9.133
9.247
9.121
9.153
72,851,792
-0.01(-0.07%)
Dec 29, 2009
9.179
9.198
9.127
9.159
49,165,508
+0.00(+0.04%)
Dec 28, 2009
9.130
9.159
9.098
9.156
48,344,192
+0.07(+0.82%)
Dec 24, 2009
9.082
9.088
9.033
9.082
18,899,814
+0.02(+0.21%)
Dec 23, 2009
9.043
9.066
8.982
9.062
48,306,820
+0.05(+0.50%)
Dec 22, 2009
8.962
9.033
8.907
9.017
80,475,792
+0.10(+1.12%)
Dec 21, 2009
8.846
8.949
8.846
8.917
65,513,204
+0.09(+0.99%)
Dec 18, 2009
8.875
8.904
8.784
8.830
145,615,760
+0.03(+0.37%)
Dec 17, 2009
8.836
8.872
8.762
8.797
82,389,448
-0.11(-1.20%)
Dec 16, 2009
8.940
8.985
8.881
8.904
84,804,016
-0.02(-0.18%)
Dec 15, 2009
9.020
9.049
8.885
8.920
66,186,996
-0.15(-1.60%)
Dec 14, 2009
9.095
9.114
9.046
9.066
66,652,024
+0.01(+0.14%)
Dec 11, 2009
9.033
9.082
8.988
9.053
59,373,088
+0.08(+0.90%)
Dec 10, 2009
8.956
9.037
8.936
8.972
62,581,308
+0.06(+0.73%)
Dec 09, 2009
8.852
8.946
8.843
8.907
71,601,432
-0.02(-0.18%)
Dec 08, 2009
9.046
9.046
8.888
8.923
80,287,616
-0.12(-1.29%)
Dec 07, 2009
8.988
9.133
8.952
9.040
75,944,136
+0.12(+1.34%)
Dec 04, 2009
9.004
9.040
8.894
8.920
98,850,312
+0.03(+0.29%)
Dec 03, 2009
8.852
8.965
8.807
8.894
78,670,480
+0.05(+0.62%)
Dec 02, 2009
8.826
8.910
8.797
8.839
56,765,212
+0.05(+0.63%)
Dec 01, 2009
8.784
8.807
8.707
8.784
82,804,928
+0.08(+0.89%)
Nov 30, 2009
8.713
8.726
8.620
8.707
98,307,840
-0.02(-0.19%)
Nov 27, 2009
8.561
8.752
8.548
8.723
50,308,384
-0.03(-0.33%)
Nov 25, 2009
8.807
8.833
8.734
8.752
64,547,368
-0.01(-0.07%)
Nov 24, 2009
8.671
8.807
8.623
8.759
106,928,336
+0.10(+1.19%)
Nov 23, 2009
8.526
8.691
8.484
8.655
142,100,128
+0.25(+2.92%)
Nov 20, 2009
8.435
8.497
8.403
8.410
73,451,160
-0.03(-0.34%)
Nov 19, 2009
8.461
8.471
8.390
8.439
74,600,376
-0.06(-0.76%)
Nov 18, 2009
8.494
8.503
8.416
8.503
60,630,320
+0.01(+0.11%)
Nov 17, 2009
8.500
8.519
8.452
8.494
66,434,360
-0.00(-0.04%)
Nov 16, 2009
8.513
8.597
8.471
8.497
72,918,448
+0.01(+0.15%)
Nov 13, 2009
8.474
8.565
8.439
8.484
61,279,848
-0.01(-0.15%)
Nov 12, 2009
8.519
8.607
8.468
8.497
52,626,200
-0.05(-0.57%)
Nov 11, 2009
8.568
8.571
8.474
8.545
56,807,828
+0.03(+0.30%)
Nov 10, 2009
8.510
8.587
8.455
8.519
67,566,424
+0.01(+0.08%)
Nov 09, 2009
8.393
8.516
8.374
8.513
73,175,296
+0.13(+1.58%)
Nov 06, 2009
8.358
8.414
8.319
8.380
59,107,752
+0.02(+0.23%)
Nov 05, 2009
8.264
8.397
8.264
8.361
67,888,376
+0.11(+1.33%)
Nov 04, 2009
8.229
8.351
8.209
8.251
78,271,552
+0.05(+0.67%)
Nov 03, 2009
8.248
8.283
8.157
8.196
82,786,144
-0.07(-0.90%)
Nov 02, 2009
8.371
8.377
8.080
8.271
153,723,264
-0.03(-0.31%)
Oct 30, 2009
8.452
8.487
8.280
8.296
128,598,848
-0.18(-2.13%)
Oct 29, 2009
8.400
8.532
8.355
8.477
98,838,024
+0.05(+0.58%)
Oct 28, 2009
8.283
8.492
8.274
8.429
133,730,048
+0.16(+1.87%)
Oct 27, 2009
8.193
8.316
8.180
8.274
108,084,336
+0.09(+1.15%)
Oct 26, 2009
8.361
8.367
8.161
8.180
106,769,920
-0.14(-1.63%)
Oct 23, 2009
8.332
8.332
8.254
8.316
114,726,784
-0.12(-1.42%)
Oct 22, 2009
8.526
8.610
8.410
8.435
135,377,184
+0.05(+0.62%)
Oct 21, 2009
8.448
8.464
8.345
8.384
94,687,984
-0.02(-0.19%)
Oct 20, 2009
8.348
8.474
8.338
8.400
107,235,880
-0.00(-0.04%)
Oct 19, 2009
8.345
8.426
8.306
8.403
80,087,216
+0.10(+1.17%)
Oct 16, 2009
8.338
8.364
8.261
8.306
108,079,880
-0.07(-0.81%)
Oct 15, 2009
8.367
8.390
8.277
8.374
80,195,824
+0.03(+0.31%)
Oct 14, 2009
8.474
8.484
8.332
8.348
101,039,440
-0.02(-0.27%)
Oct 13, 2009
8.274
8.413
8.222
8.371
99,927,432
+0.10(+1.17%)
Oct 12, 2009
8.283
8.348
8.251
8.274
80,553,576
-0.02(-0.23%)
Oct 09, 2009
8.410
8.432
8.277
8.293
102,569,776
-0.09(-1.08%)
Oct 08, 2009
8.523
8.545
8.364
8.384
136,820,208
-0.08(-0.92%)
Oct 07, 2009
8.678
8.678
8.452
8.461
124,865,136
-0.31(-3.57%)
Oct 06, 2009
8.710
8.788
8.684
8.775
79,748,216
+0.13(+1.46%)
Oct 05, 2009
8.633
8.691
8.565
8.649
71,251,904
+0.08(+0.90%)
Oct 02, 2009
8.581
8.645
8.548
8.571
76,657,480
-0.03(-0.34%)
Oct 01, 2009
8.726
8.752
8.571
8.600
96,184,952
-0.13(-1.48%)
Sep 30, 2009
8.836
8.846
8.694
8.729
118,984,456
-0.06(-0.70%)
Sep 29, 2009
8.836
8.846
8.736
8.791
98,691,936
-0.08(-0.91%)
Sep 28, 2009
8.771
8.920
8.759
8.872
72,330,856
+0.16(+1.82%)
Sep 25, 2009
8.723
8.775
8.687
8.713
72,784,656
-0.02(-0.26%)
Sep 24, 2009
8.836
8.888
8.697
8.736
88,890,616
-0.03(-0.37%)
Sep 23, 2009
8.736
8.948
8.663
8.768
164,798,128
+0.20(+2.38%)
Sep 22, 2009
8.710
8.726
8.561
8.565
84,662,088
-0.12(-1.38%)
Sep 21, 2009
8.687
8.710
8.616
8.684
72,262,296
-0.06(-0.67%)
Sep 18, 2009
8.571
8.778
8.519
8.742
153,163,216
+0.22(+2.58%)
Sep 17, 2009
8.565
8.639
8.448
8.523
77,803,048
-0.01(-0.15%)
Sep 16, 2009
8.665
8.678
8.497
8.536
79,166,864
-0.09(-1.09%)
Sep 15, 2009
8.561
8.645
8.506
8.629
59,640,320
+0.05(+0.64%)
Sep 14, 2009
8.552
8.613
8.523
8.574
82,322,656
-0.04(-0.49%)
Sep 11, 2009
8.532
8.633
8.523
8.616
72,847,152
+0.03(+0.38%)
Sep 10, 2009
8.422
8.584
8.358
8.584
108,419,400
+0.20(+2.39%)
Sep 09, 2009
8.355
8.419
8.332
8.384
59,412,068
+0.06(+0.74%)
Sep 08, 2009
8.367
8.384
8.296
8.322
66,044,556
+0.08(+0.94%)
Sep 04, 2009
8.138
8.271
8.132
8.245
51,736,952
+0.14(+1.67%)
Sep 03, 2009
8.232
8.232
8.083
8.109
85,188,080
-0.09(-1.10%)
Sep 02, 2009
8.219
8.261
8.122
8.199
90,610,976
+0.01(+0.08%)
Sep 01, 2009
8.387
8.432
8.161
8.193
98,744,328
-0.23(-2.69%)
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%)
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.