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
)
18.22
+0.60 (+3.41%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
Apr 01, 2004
6.176
6.296
6.176
6.238
30,042,932
-0.09(-1.38%)
Mar 31, 2004
6.425
6.425
6.289
6.325
18,313,760
-0.08(-1.21%)
Mar 30, 2004
6.390
6.448
6.335
6.402
11,435,541
-0.01(-0.15%)
Mar 29, 2004
6.444
6.444
6.386
6.412
8,175,581
-0.05(-0.75%)
Mar 26, 2004
6.377
6.490
6.354
6.461
12,978,886
+0.05(+0.86%)
Mar 25, 2004
6.331
6.406
6.299
6.406
12,616,256
+0.13(+2.06%)
Mar 24, 2004
6.260
6.341
6.244
6.276
10,684,599
+0.02(+0.26%)
Mar 23, 2004
6.251
6.309
6.202
6.260
11,004,222
+0.02(+0.36%)
Mar 22, 2004
6.335
6.338
6.192
6.238
13,906,502
-0.11(-1.78%)
Mar 19, 2004
6.331
6.422
6.318
6.351
20,082,356
+0.02(+0.36%)
Mar 18, 2004
6.260
6.357
6.221
6.328
13,270,661
+0.07(+1.19%)
Mar 17, 2004
6.189
6.283
6.179
6.254
10,829,713
+0.11(+1.84%)
Mar 16, 2004
6.154
6.163
6.125
6.141
15,727,389
+0.04(+0.69%)
Mar 15, 2004
6.147
6.147
5.704
6.099
18,069,944
-0.06(-1.05%)
Mar 12, 2004
6.199
6.221
6.108
6.163
16,412,117
+0.02(+0.37%)
Mar 11, 2004
6.512
6.512
6.125
6.141
24,369,254
-0.13(-2.06%)
Mar 10, 2004
6.360
6.360
6.260
6.270
15,545,145
-0.09(-1.42%)
Mar 09, 2004
6.432
6.432
6.351
6.360
12,573,557
-0.04(-0.56%)
Mar 08, 2004
6.625
6.625
6.393
6.396
10,865,605
-0.05(-0.75%)
Mar 05, 2004
6.464
6.499
6.435
6.444
14,699,214
-0.02(-0.30%)
Mar 04, 2004
6.496
6.532
6.457
6.464
14,022,222
-0.03(-0.40%)
Mar 03, 2004
6.499
6.509
6.415
6.490
19,120,706
-0.01(-0.15%)
Mar 02, 2004
6.551
6.622
6.448
6.499
22,073,730
-0.08(-1.28%)
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.