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 )

17.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 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, 2010 9.136 9.168 8.989 9.152 640,873 +0.12(+1.28%)
Aug 30, 2010 9.107 9.135 9.033 9.036 46,712,808 -0.11(-1.19%)
Aug 27, 2010 9.073 9.158 9.026 9.145 62,661,480 +0.10(+1.13%)
Aug 26, 2010 9.148 9.158 9.036 9.043 30,743 -0.08(-0.86%)
Aug 25, 2010 9.016 9.153 8.967 9.121 20,214,142 +0.06(+0.64%)
Aug 24, 2010 8.914 9.107 8.887 9.063 149,450 +0.08(+0.87%)
Aug 23, 2010 9.019 9.087 8.982 8.985 100,030,808 +0.01(+0.15%)
Aug 20, 2010 9.090 9.118 8.931 8.972 104,911,736 -0.18(-1.93%)
Aug 19, 2010 9.226 9.260 9.090 9.148 75,761 -0.12(-1.32%)
Aug 18, 2010 9.141 9.291 9.107 9.270 15,551 +0.16(+1.71%)
Aug 17, 2010 9.114 9.192 9.057 9.114 103,129 +0.07(+0.83%)
Aug 16, 2010 9.033 9.060 8.982 9.040 58,545,464 -0.02(-0.26%)
Aug 13, 2010 9.063 9.118 9.002 9.063 70,020,160 +0.02(+0.23%)
Aug 12, 2010 8.975 9.141 8.955 9.043 90,025,264 +0.02(+0.19%)
Aug 11, 2010 9.043 9.087 8.992 9.026 151,446 -0.07(-0.82%)
Aug 10, 2010 9.101 9.184 9.043 9.101 10,967 -0.01(-0.11%)
Aug 09, 2010 9.046 9.145 9.019 9.111 66,153,236 +0.11(+1.21%)
Aug 06, 2010 9.002 9.040 8.897 9.002 77,849,024 -0.07(-0.75%)
Aug 05, 2010 8.992 9.124 8.992 9.070 69,314,848 +0.03(+0.38%)
Aug 04, 2010 9.029 9.073 8.951 9.036 1,179 -0.02(-0.19%)
Aug 03, 2010 9.023 9.121 9.016 9.053 13,744 +0.03(+0.38%)
Aug 02, 2010 8.989 9.053 8.934 9.019 103,459,736 +0.22(+2.51%)
Jul 30, 2010 8.799 8.853 8.748 8.799 75,487,392 -0.03(-0.31%)
Jul 29, 2010 8.934 8.955 8.789 8.826 27,196 -0.04(-0.50%)
Jul 28, 2010 8.870 8.938 8.826 8.870 14,215 +0.00(+0.00%)
Jul 27, 2010 8.870 8.958 8.826 8.870 21,839 +0.06(+0.73%)
Jul 26, 2010 8.728 8.850 8.707 8.806 77,337,256 +0.14(+1.64%)
Jul 23, 2010 8.765 8.792 8.633 8.663 96,384,368 +0.01(+0.12%)
Jul 22, 2010 8.612 8.761 8.602 8.653 40,153 +0.20(+2.37%)
Jul 21, 2010 8.443 8.538 8.387 8.453 85,451,720 +0.04(+0.52%)
Jul 20, 2010 8.409 8.412 8.310 8.409 70,916,608 -0.03(-0.36%)
Jul 19, 2010 8.375 8.466 8.395 8.439 55,853,700 +0.06(+0.77%)
Jul 16, 2010 8.375 8.514 8.360 8.375 98,099,536 -0.09(-1.04%)
Jul 15, 2010 8.466 8.497 8.395 8.463 110,440,520 -0.00(-0.04%)
Jul 14, 2010 8.432 8.517 8.409 8.466 884 +0.00(+0.04%)
Jul 13, 2010 8.463 8.541 8.449 8.463 77,353 +0.04(+0.44%)
Jul 12, 2010 8.395 8.432 8.348 8.426 51,097,504 +0.00(+0.04%)
Jul 09, 2010 8.422 8.439 8.327 8.422 57,892,556 +0.09(+1.06%)
Jul 08, 2010 8.273 8.337 8.209 8.334 13,832 +0.08(+0.99%)
Jul 07, 2010 8.144 8.276 8.100 8.253 93,749,216 +0.12(+1.42%)
Jul 06, 2010 8.157 8.167 8.064 8.137 62,086 +0.04(+0.49%)
Jul 02, 2010 8.097 8.144 8.034 8.097 69,608,352 +0.05(+0.62%)
Jul 01, 2010 8.047 8.135 8.001 8.047 153,538,272 -0.02(-0.21%)
Jun 30, 2010 8.064 8.147 8.037 8.064 76,685 -0.09(-1.10%)
Jun 29, 2010 8.287 8.301 8.091 8.154 131,050 -0.11(-1.33%)
Jun 25, 2010 8.264 8.384 8.227 8.264 155,315,200 -0.09(-1.04%)
Jun 24, 2010 8.351 8.507 8.334 8.351 41,630 -0.13(-1.53%)
Jun 23, 2010 8.467 8.534 8.451 8.481 77,498,344 +0.03(+0.32%)
Jun 22, 2010 8.477 8.534 8.431 8.454 3,389 -0.04(-0.48%)
Jun 21, 2010 8.527 8.537 8.451 8.495 50,356,004 +0.02(+0.20%)
Jun 18, 2010 8.477 8.554 8.411 8.477 121,685,352 -0.05(-0.55%)
Jun 17, 2010 8.517 8.524 8.374 8.524 36,363 +0.02(+0.20%)
Jun 16, 2010 8.507 8.511 8.441 8.507 59,834,676 -0.01(-0.08%)
Jun 15, 2010 8.514 8.514 8.404 8.514 31,893 +0.12(+1.47%)
Jun 14, 2010 8.457 8.517 8.384 8.391 74,635,032 -0.04(-0.47%)
Jun 11, 2010 8.404 8.447 8.344 8.431 71,239,824 -0.05(-0.59%)
Jun 10, 2010 8.481 8.507 8.394 8.481 83,468 +0.18(+2.17%)
Jun 09, 2010 8.367 8.404 8.267 8.301 99,487,960 -0.02(-0.28%)
Jun 08, 2010 8.137 8.344 8.117 8.324 124,368,624 +0.22(+2.67%)
Jun 07, 2010 8.111 8.217 8.071 8.107 112,072,168 +0.05(+0.62%)
Jun 04, 2010 8.057 8.181 8.011 8.057 110,600,424 -0.21(-2.54%)
Jun 03, 2010 8.294 8.311 8.204 8.267 9,329 +0.01(+0.08%)
Jun 02, 2010 8.261 8.264 8.131 8.261 76,874,168 +0.15(+1.85%)
Jun 01, 2010 8.091 8.267 8.041 8.111 10,817 +0.01(+0.12%)
May 28, 2010 8.101 8.244 8.097 8.101 90,988,976 -0.11(-1.34%)
May 27, 2010 8.137 8.221 8.084 8.211 82,665,664 +0.17(+2.07%)
May 26, 2010 8.104 8.141 8.008 8.044 32,016 -0.06(-0.78%)
May 25, 2010 8.031 8.131 7.927 8.107 58,054 -0.04(-0.45%)
May 24, 2010 8.237 8.251 8.101 8.144 90,049,032 -0.14(-1.69%)
May 21, 2010 8.121 8.291 8.121 8.284 162,795,904 -0.04(-0.44%)
May 20, 2010 8.341 8.397 8.307 8.321 97,168 -0.20(-2.39%)
May 19, 2010 8.511 8.571 8.434 8.524 92,373,752 -0.01(-0.08%)
May 18, 2010 8.621 8.634 8.437 8.531 86,015 -0.06(-0.70%)
May 17, 2010 8.484 8.631 8.431 8.591 89,737,336 +0.12(+1.46%)
May 14, 2010 8.467 8.594 8.394 8.467 113,408,584 -0.11(-1.32%)
May 13, 2010 8.601 8.657 8.541 8.581 68,828,008 +0.01(+0.08%)
May 12, 2010 8.577 8.631 8.521 8.574 87,967,368 +0.03(+0.31%)
May 11, 2010 8.554 8.604 8.501 8.547 12,826 -0.01(-0.12%)
May 10, 2010 8.537 8.597 8.467 8.557 122,494,704 +0.19(+2.27%)
May 07, 2010 8.404 8.497 8.257 8.367 154,079,744 -0.01(-0.16%)
May 06, 2010 8.417 8.581 8.014 8.381 203,212,960 -0.28(-3.27%)
May 05, 2010 8.641 8.677 8.581 8.664 100,449,904 +0.03(+0.35%)
May 04, 2010 8.774 8.811 8.584 8.634 46,892 -0.13(-1.45%)
May 03, 2010 8.747 8.811 8.691 8.761 81,222,552 +0.07(+0.84%)
Apr 30, 2010 8.737 8.834 8.684 8.687 101,215,840 -0.03(-0.31%)
Apr 29, 2010 8.694 8.767 8.647 8.714 76,892,800 +0.08(+0.89%)
Apr 28, 2010 8.667 8.701 8.544 8.637 102,468,640 -0.01(-0.15%)
Apr 27, 2010 8.734 8.771 8.627 8.651 41,729 -0.11(-1.22%)
Apr 26, 2010 8.744 8.806 8.737 8.757 53,339,776 +0.01(+0.08%)
Apr 23, 2010 8.724 8.764 8.664 8.751 84,062,976 -0.01(-0.08%)
Apr 22, 2010 8.697 8.771 8.597 8.757 98,827,144 -0.02(-0.27%)
Apr 21, 2010 8.914 8.917 8.714 8.781 781,722 -0.11(-1.20%)
Apr 20, 2010 8.807 8.914 8.787 8.887 103,770 +0.09(+1.06%)
Apr 19, 2010 8.697 8.817 8.651 8.794 99,892,712 +0.15(+1.74%)
Apr 16, 2010 8.734 8.784 8.637 8.644 95,958,184 -0.10(-1.18%)
Apr 15, 2010 8.721 8.767 8.681 8.747 83,967,368 +0.00(+0.00%)
Apr 14, 2010 8.724 8.747 8.672 8.747 83,147,872 +0.01(+0.15%)
Apr 13, 2010 8.774 8.811 8.674 8.734 114,037,288 -0.06(-0.68%)
Apr 12, 2010 8.857 8.891 8.781 8.794 68,813,464 -0.02(-0.23%)
Apr 09, 2010 8.704 8.837 8.687 8.814 119,233,312 +0.14(+1.61%)
Apr 08, 2010 8.537 8.687 8.534 8.674 109,621,088 +0.12(+1.44%)
Apr 07, 2010 8.667 8.677 8.494 8.551 94,097,952 -0.08(-0.93%)
Apr 06, 2010 8.618 8.645 8.578 8.631 65,134,552 +0.04(+0.42%)
Apr 05, 2010 8.627 8.647 8.572 8.595 73,077,128 +0.03(+0.34%)
Apr 01, 2010 8.545 8.565 8.565 8.565 62,668,544 +0.09(+1.04%)
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%)
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.