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 )

16.92 -0.10 (-0.59%)
Streaming Delayed Price Updated: 11:12 AM EDT, Apr 30, 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 (%)
Oct 31, 2002 4.273 4.347 4.169 4.214 47,879,272 -0.05(-1.21%)
Oct 30, 2002 4.208 4.298 4.182 4.266 29,504,556 +0.07(+1.77%)
Oct 29, 2002 4.315 4.331 4.127 4.192 41,027,044 -0.16(-3.57%)
Oct 28, 2002 4.379 4.408 4.269 4.347 35,620,076 +0.04(+0.82%)
Oct 25, 2002 4.205 4.328 4.205 4.311 31,991,298 +0.07(+1.75%)
Oct 24, 2002 4.363 4.363 4.211 4.237 37,183,840 -0.09(-2.16%)
Oct 23, 2002 4.202 4.331 4.179 4.331 58,255,696 +0.11(+2.68%)
Oct 22, 2002 3.975 4.279 3.894 4.218 93,538,512 +0.17(+4.15%)
Oct 21, 2002 4.030 4.056 4.004 4.050 42,745,204 -0.04(-0.95%)
Oct 18, 2002 4.017 4.092 3.962 4.088 40,348,812 +0.05(+1.28%)
Oct 17, 2002 4.085 4.092 4.008 4.037 35,635,856 +0.08(+1.96%)
Oct 16, 2002 4.072 4.072 3.894 3.959 33,250,292 -0.11(-2.78%)
Oct 15, 2002 4.040 4.072 3.917 4.072 37,495,108 +0.22(+5.62%)
Oct 14, 2002 3.798 3.878 3.759 3.856 28,678,428 -0.01(-0.33%)
Oct 11, 2002 3.684 3.888 3.684 3.869 34,990,112 +0.21(+5.74%)
Oct 10, 2002 3.474 3.668 3.397 3.659 44,284,216 +0.18(+5.30%)
Oct 09, 2002 3.377 3.520 3.377 3.474 35,775,708 -0.03(-0.74%)
Oct 08, 2002 3.662 3.697 3.397 3.500 47,377,716 -0.16(-4.41%)
Oct 07, 2002 3.736 3.791 3.623 3.662 28,985,674 -0.07(-1.99%)
Oct 04, 2002 3.749 3.846 3.646 3.736 40,847,584 +0.05(+1.40%)
Oct 03, 2002 3.882 3.924 3.552 3.684 59,760,984 -0.21(-5.47%)
Oct 02, 2002 3.927 4.040 3.878 3.898 46,815,512 -0.11(-2.74%)
Oct 01, 2002 3.911 4.024 3.907 4.008 48,453,848 +0.13(+3.25%)
Sep 30, 2002 3.979 4.001 3.856 3.882 51,939,988 -0.18(-4.46%)
Sep 27, 2002 3.959 4.072 3.949 4.063 50,983,596 -0.01(-0.24%)
Sep 26, 2002 3.856 4.092 3.823 4.072 43,390,020 +0.22(+5.70%)
Sep 25, 2002 3.878 3.911 3.746 3.852 40,661,320 -0.01(-0.25%)
Sep 24, 2002 3.911 3.959 3.814 3.862 45,298,160 -0.10(-2.45%)
Sep 23, 2002 3.927 3.972 3.878 3.959 42,196,620 -0.06(-1.45%)
Sep 20, 2002 3.988 4.040 3.920 4.017 71,129,688 +0.06(+1.55%)
Sep 19, 2002 4.088 4.088 3.911 3.956 37,066,884 -0.13(-3.16%)
Sep 18, 2002 4.040 4.114 4.004 4.085 36,446,824 +0.00(+0.08%)
Sep 17, 2002 4.088 4.134 4.011 4.082 40,255,988 +0.10(+2.52%)
Sep 16, 2002 4.024 4.056 3.930 3.982 26,997,086 -0.13(-3.14%)
Sep 13, 2002 4.004 4.111 3.914 4.111 36,980,868 +0.09(+2.25%)
Sep 12, 2002 4.088 4.098 4.001 4.021 40,392,440 -0.08(-1.89%)
Sep 11, 2002 4.108 4.457 4.072 4.098 31,145,676 +0.01(+0.24%)
Sep 10, 2002 3.979 4.092 3.962 4.088 35,965,068 +0.11(+2.85%)
Sep 09, 2002 3.940 4.046 3.862 3.975 42,521,808 +0.03(+0.82%)
Sep 06, 2002 3.810 3.988 3.810 3.943 44,462,748 +0.13(+3.48%)
Sep 05, 2002 3.781 3.859 3.629 3.810 41,487,136 +0.03(+0.77%)
Sep 04, 2002 3.668 3.801 3.633 3.781 12,747,756 +0.16(+4.46%)
Sep 03, 2002 3.862 3.869 3.620 3.620 41,560,160 -0.33(-8.35%)
Aug 30, 2002 4.001 4.040 3.878 3.949 34,122,216 -0.05(-1.13%)
Aug 29, 2002 3.817 4.046 3.814 3.995 34,289,916 +0.09(+2.40%)
Aug 28, 2002 3.830 3.927 3.827 3.901 28,998,978 -0.01(-0.25%)
Aug 27, 2002 4.117 4.153 3.862 3.911 37,418,376 -0.16(-3.89%)
Aug 26, 2002 3.917 4.111 3.898 4.069 35,066,848 +0.12(+3.03%)
Aug 23, 2002 3.911 3.988 3.833 3.949 45,584,056 -0.05(-1.29%)
Aug 22, 2002 3.969 4.043 3.937 4.001 72,945,008 +0.06(+1.64%)
Aug 21, 2002 3.701 3.979 3.668 3.937 147,133,856 +0.32(+8.94%)
Aug 20, 2002 3.613 3.668 3.581 3.613 117,977,072 +0.24(+6.99%)
Aug 16, 2002 3.394 3.471 3.322 3.377 38,307,932 -0.03(-0.95%)
Aug 15, 2002 3.248 3.429 3.248 3.410 54,475,304 +0.13(+3.94%)
Aug 14, 2002 3.235 3.287 3.093 3.280 45,145,620 +0.05(+1.50%)
Aug 13, 2002 3.313 3.374 3.229 3.232 39,605,296 -0.08(-2.44%)
Aug 12, 2002 3.200 3.355 3.171 3.313 46,836,552 +0.30(+10.10%)
Aug 07, 2002 3.054 3.099 2.931 3.009 33,846,840 +0.00(+0.00%)
Aug 06, 2002 2.860 3.070 2.857 3.009 41,556,444 +0.20(+7.13%)
Aug 05, 2002 3.109 3.109 2.809 2.809 57,769,920 -0.29(-9.48%)
Aug 02, 2002 3.093 3.132 2.948 3.103 34,946,488 -0.02(-0.72%)
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.