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, 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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.