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 )

17.06 -0.02 (-0.12%)
Streaming Delayed Price Updated: 10:49 AM 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 (%)
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%)
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.