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
)
17.16
+0.05 (+0.26%)
Streaming Delayed Price
Updated: 3:40 PM EDT, May 9, 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 (%)
Aug 31, 2006
10.11
10.14
10.04
10.06
29,318,600
-0.02(-0.19%)
Aug 30, 2006
10.12
10.15
10.06
10.08
31,654,038
-0.03(-0.26%)
Aug 29, 2006
10.01
10.12
9.974
10.11
28,466,172
+0.10(+0.97%)
Aug 28, 2006
9.912
10.03
9.870
10.01
29,652,764
+0.11(+1.11%)
Aug 25, 2006
9.793
9.929
9.793
9.899
22,326,518
+0.05(+0.53%)
Aug 24, 2006
9.893
9.912
9.841
9.848
27,976,374
-0.00(-0.03%)
Aug 23, 2006
9.883
9.925
9.799
9.851
22,432,028
-0.02(-0.23%)
Aug 22, 2006
9.880
9.964
9.864
9.874
31,576,066
-0.00(-0.03%)
Aug 21, 2006
9.874
9.919
9.864
9.877
26,262,542
+0.02(+0.16%)
Aug 18, 2006
9.841
9.980
9.786
9.861
43,484,388
+0.02(+0.20%)
Aug 17, 2006
9.777
9.851
9.728
9.841
29,069,834
+0.06(+0.66%)
Aug 16, 2006
9.825
9.825
9.773
9.777
26,274,610
-0.04(-0.36%)
Aug 15, 2006
9.825
9.857
9.741
9.812
33,703,580
+0.12(+1.23%)
Aug 14, 2006
9.844
9.906
9.670
9.693
37,830,820
-0.07(-0.76%)
Aug 11, 2006
9.783
9.864
9.696
9.767
27,974,208
+0.00(+0.00%)
Aug 10, 2006
9.696
9.773
9.638
9.767
55,401,376
-0.01(-0.07%)
Aug 09, 2006
9.990
10.07
9.748
9.773
70,091,000
-0.15(-1.53%)
Aug 08, 2006
9.971
9.983
9.877
9.925
43,887,244
-0.03(-0.26%)
Aug 07, 2006
9.967
10.06
9.874
9.951
32,822,068
-0.06(-0.58%)
Aug 04, 2006
9.987
10.04
9.938
10.01
57,136,556
+0.02(+0.23%)
Aug 03, 2006
9.802
9.996
9.780
9.987
89,129,712
+0.10(+1.05%)
Aug 02, 2006
9.696
9.887
9.673
9.883
54,644,864
+0.27(+2.76%)
Aug 01, 2006
9.760
9.764
9.508
9.618
59,341,420
-0.07(-0.77%)
Jul 31, 2006
9.654
9.718
9.560
9.693
54,891,156
-0.02(-0.23%)
Jul 28, 2006
9.605
9.825
9.599
9.715
72,533,184
+0.12(+1.28%)
Jul 27, 2006
9.534
9.725
9.521
9.592
68,667,088
+0.06(+0.61%)
Jul 26, 2006
9.363
9.599
9.295
9.534
82,572,656
+0.18(+1.90%)
Jul 25, 2006
9.049
9.621
9.049
9.356
138,294,896
+0.38(+4.21%)
Jul 24, 2006
8.839
9.040
8.826
8.978
45,461,528
+0.14(+1.61%)
Jul 21, 2006
8.846
8.927
8.826
8.836
36,435,684
+0.01(+0.15%)
Jul 20, 2006
8.878
8.972
8.804
8.823
36,925,172
-0.05(-0.62%)
Jul 19, 2006
8.759
8.914
8.740
8.878
37,479,020
+0.16(+1.78%)
Jul 18, 2006
8.645
8.752
8.620
8.723
36,693,116
+0.08(+0.90%)
Jul 17, 2006
8.591
8.662
8.591
8.645
37,775,128
+0.05(+0.64%)
Jul 14, 2006
8.574
8.658
8.555
8.591
55,513,692
+0.01(+0.08%)
Jul 13, 2006
8.778
8.810
8.516
8.584
62,424,088
-0.19(-2.21%)
Jul 12, 2006
8.836
8.917
8.762
8.778
75,787,264
-0.03(-0.29%)
Jul 11, 2006
8.852
8.881
8.781
8.804
77,533,584
-0.05(-0.51%)
Jul 10, 2006
8.991
9.040
8.849
8.849
83,726,144
-0.12(-1.30%)
Jul 07, 2006
8.933
8.965
8.878
8.965
44,973,588
+0.03(+0.29%)
Jul 06, 2006
8.920
8.952
8.872
8.940
42,446,932
-0.08(-0.86%)
Jul 05, 2006
9.049
9.098
9.007
9.017
55,721,308
-0.01(-0.11%)
Jul 03, 2006
9.082
9.082
8.994
9.027
19,967,874
+0.01(+0.14%)
Jun 30, 2006
8.956
9.037
8.956
9.014
54,899,508
+0.06(+0.69%)
Jun 29, 2006
8.862
8.982
8.862
8.952
53,447,440
+0.09(+1.06%)
Jun 28, 2006
8.843
8.868
8.804
8.859
45,957,824
+0.02(+0.22%)
Jun 27, 2006
8.849
8.885
8.820
8.839
30,536,134
+0.01(+0.07%)
Jun 26, 2006
8.830
8.898
8.788
8.833
34,945,560
-0.01(-0.15%)
Jun 23, 2006
8.775
8.923
8.742
8.846
32,409,312
+0.03(+0.29%)
Jun 22, 2006
8.836
8.868
8.768
8.820
43,718,304
-0.01(-0.15%)
Jun 21, 2006
8.914
8.920
8.791
8.833
69,720,016
-0.08(-0.91%)
Jun 20, 2006
8.998
9.053
8.904
8.914
63,841,192
-0.08(-0.93%)
Jun 19, 2006
8.991
9.059
8.982
8.998
59,370,508
+0.02(+0.18%)
Jun 16, 2006
8.962
9.017
8.940
8.982
61,360,332
+0.02(+0.22%)
Jun 15, 2006
8.797
8.969
8.787
8.962
80,128,928
+0.18(+2.06%)
Jun 14, 2006
8.717
8.788
8.697
8.781
52,609,864
+0.05(+0.56%)
Jun 13, 2006
8.616
8.768
8.594
8.733
71,533,168
+0.12(+1.35%)
Jun 12, 2006
8.626
8.755
8.613
8.616
46,641,932
+0.01(+0.15%)
Jun 09, 2006
8.581
8.678
8.542
8.603
36,396,388
+0.01(+0.15%)
Jun 08, 2006
8.620
8.713
8.452
8.591
82,510,464
-0.00(-0.04%)
Jun 07, 2006
8.662
8.697
8.591
8.594
37,599,072
-0.05(-0.52%)
Jun 06, 2006
8.597
8.752
8.565
8.639
64,881,124
+0.04(+0.49%)
Jun 05, 2006
8.613
8.717
8.587
8.597
38,514,932
-0.04(-0.49%)
Jun 02, 2006
8.710
8.713
8.555
8.639
40,941,644
-0.06(-0.67%)
Jun 01, 2006
8.516
8.710
8.481
8.697
88,889,296
+0.27(+3.26%)
May 31, 2006
8.355
8.426
8.300
8.422
52,651,944
+0.07(+0.85%)
May 30, 2006
8.548
8.548
8.338
8.351
52,439,068
-0.13(-1.49%)
May 26, 2006
8.358
8.494
8.345
8.477
36,923,008
+0.17(+2.06%)
May 25, 2006
8.258
8.309
8.209
8.306
35,639,260
+0.08(+0.94%)
May 24, 2006
8.183
8.251
8.144
8.229
43,034,504
+0.07(+0.83%)
May 23, 2006
8.086
8.261
8.083
8.161
41,592,028
+0.00(+0.04%)
May 22, 2006
8.174
8.287
8.115
8.157
54,296,156
-0.01(-0.16%)
May 19, 2006
8.080
8.225
8.038
8.170
67,208,520
+0.17(+2.18%)
May 18, 2006
8.096
8.141
7.989
7.996
51,113,860
-0.12(-1.43%)
May 17, 2006
8.296
8.300
8.051
8.112
54,382,484
-0.22(-2.60%)
May 16, 2006
8.351
8.367
8.271
8.329
26,879,510
-0.01(-0.08%)
May 15, 2006
8.303
8.351
8.241
8.335
37,955,204
+0.05(+0.66%)
May 12, 2006
8.439
8.448
8.280
8.280
40,202,460
-0.16(-1.88%)
May 11, 2006
8.458
8.503
8.380
8.439
46,791,688
-0.02(-0.23%)
May 10, 2006
8.503
8.526
8.413
8.458
35,987,656
-0.05(-0.53%)
May 09, 2006
8.448
8.513
8.419
8.503
31,540,484
+0.05(+0.65%)
May 08, 2006
8.435
8.484
8.387
8.448
38,157,252
+0.05(+0.65%)
May 05, 2006
8.448
8.452
8.361
8.393
31,945,504
+0.02(+0.19%)
May 04, 2006
8.468
8.468
8.355
8.377
31,331,014
-0.02(-0.27%)
May 03, 2006
8.455
8.477
8.361
8.400
30,659,590
-0.05(-0.65%)
May 02, 2006
8.510
8.513
8.442
8.455
36,045,828
+0.00(+0.00%)
May 01, 2006
8.529
8.552
8.435
8.455
32,760,184
-0.02(-0.19%)
Apr 28, 2006
8.526
8.548
8.442
8.471
43,852,280
-0.05(-0.64%)
Apr 27, 2006
8.455
8.552
8.403
8.526
40,504,756
+0.07(+0.84%)
Apr 26, 2006
8.329
8.516
8.306
8.455
72,769,880
+0.18(+2.19%)
Apr 25, 2006
8.322
8.416
8.225
8.274
74,286,000
+0.02(+0.27%)
Apr 24, 2006
8.193
8.261
8.128
8.251
46,940,516
+0.06(+0.71%)
Apr 21, 2006
8.254
8.290
8.177
8.193
47,340,584
+0.00(+0.04%)
Apr 20, 2006
8.322
8.332
8.190
8.190
49,341,548
-0.13(-1.59%)
Apr 19, 2006
8.338
8.429
8.241
8.322
42,143,708
-0.06(-0.73%)
Apr 18, 2006
8.222
8.410
8.225
8.384
48,347,720
+0.16(+2.01%)
Apr 17, 2006
8.274
8.313
8.190
8.219
24,203,408
-0.05(-0.59%)
Apr 13, 2006
8.280
8.300
8.222
8.267
42,180,528
-0.01(-0.16%)
Apr 12, 2006
8.403
8.403
8.235
8.280
44,674,696
-0.05(-0.62%)
Apr 11, 2006
8.397
8.442
8.254
8.332
52,163,072
-0.08(-0.96%)
Apr 10, 2006
8.455
8.464
8.380
8.413
31,293,264
-0.04(-0.50%)
Apr 07, 2006
8.552
8.574
8.439
8.455
68,098,696
-0.09(-1.10%)
Apr 06, 2006
8.645
8.713
8.510
8.548
55,193,452
-0.21(-2.36%)
Apr 05, 2006
8.768
8.788
8.720
8.755
56,096,312
-0.01(-0.11%)
Apr 04, 2006
8.739
8.807
8.713
8.765
33,952,656
+0.05(+0.63%)
Apr 03, 2006
8.801
8.804
8.704
8.710
43,056,784
-0.03(-0.33%)
Mar 31, 2006
8.736
8.820
8.733
8.739
45,894,396
+0.01(+0.07%)
Mar 30, 2006
8.810
8.846
8.726
8.733
53,146,072
-0.08(-0.88%)
Mar 29, 2006
8.739
8.859
8.739
8.810
38,726,876
+0.08(+0.89%)
Mar 28, 2006
8.807
8.856
8.707
8.733
55,245,740
-0.09(-1.06%)
Mar 27, 2006
8.846
8.862
8.817
8.826
58,085,212
-0.02(-0.22%)
Mar 24, 2006
8.759
8.856
8.752
8.846
87,960,136
+0.12(+1.37%)
Mar 23, 2006
8.700
8.729
8.694
8.726
72,514,616
+0.03(+0.30%)
Mar 22, 2006
8.506
8.710
8.506
8.700
54,460,764
+0.06(+0.75%)
Mar 21, 2006
8.668
8.681
8.594
8.636
51,544,252
-0.03(-0.37%)
Mar 20, 2006
8.726
8.778
8.629
8.668
45,863,456
-0.06(-0.67%)
Mar 17, 2006
8.791
8.807
8.684
8.726
66,887,968
-0.04(-0.41%)
Mar 16, 2006
8.784
8.839
8.687
8.762
56,629,120
-0.06(-0.73%)
Mar 15, 2006
8.804
8.839
8.726
8.826
30,349,870
-0.00(-0.04%)
Mar 14, 2006
8.765
8.859
8.752
8.830
59,077,492
+0.06(+0.74%)
Mar 13, 2006
8.804
8.852
8.749
8.765
65,851,440
-0.04(-0.40%)
Mar 10, 2006
8.723
8.807
8.665
8.801
89,897,664
+0.09(+1.04%)
Mar 09, 2006
8.658
8.771
8.655
8.710
62,969,892
+0.05(+0.60%)
Mar 08, 2006
8.645
8.668
8.513
8.658
65,779,968
+0.08(+0.98%)
Mar 07, 2006
8.733
8.733
8.439
8.574
125,995,168
-0.16(-1.89%)
Mar 06, 2006
8.836
8.952
8.655
8.739
175,612,704
-0.31(-3.39%)
Mar 03, 2006
9.111
9.114
9.001
9.046
33,945,540
-0.09(-1.03%)
Mar 02, 2006
9.079
9.175
9.037
9.140
45,413,260
+0.06(+0.68%)
Mar 01, 2006
8.920
9.108
8.920
9.079
41,899,892
+0.16(+1.81%)
Feb 28, 2006
8.975
8.975
8.901
8.917
32,270,078
-0.06(-0.65%)
Feb 27, 2006
8.894
9.043
8.881
8.975
36,576,156
+0.06(+0.73%)
Feb 24, 2006
9.035
9.072
8.862
8.910
40,765,280
-0.12(-1.32%)
Feb 23, 2006
9.095
9.121
8.969
9.030
34,671,112
-0.10(-1.10%)
Feb 22, 2006
9.169
9.169
9.069
9.130
29,375,842
+0.03(+0.36%)
Feb 21, 2006
9.130
9.201
9.091
9.098
42,910,740
-0.04(-0.46%)
Feb 17, 2006
9.211
9.227
9.104
9.140
48,926,320
-0.05(-0.60%)
Feb 16, 2006
9.211
9.260
9.121
9.195
43,713,352
+0.04(+0.46%)
Feb 15, 2006
9.088
9.175
9.027
9.153
43,700,668
+0.01(+0.11%)
Feb 14, 2006
8.940
9.314
8.940
9.143
71,350,304
+0.21(+2.31%)
Feb 13, 2006
8.920
8.991
8.872
8.936
51,643,264
+0.05(+0.62%)
Feb 10, 2006
8.736
8.927
8.729
8.881
50,986,380
+0.11(+1.29%)
Feb 09, 2006
8.823
8.852
8.733
8.768
43,856,612
+0.00(+0.00%)
Feb 08, 2006
8.704
8.771
8.620
8.768
42,166,296
+0.07(+0.78%)
Feb 07, 2006
8.765
8.794
8.652
8.700
43,837,736
-0.04(-0.48%)
Feb 06, 2006
8.662
8.765
8.642
8.742
55,580,216
+0.08(+0.97%)
Feb 03, 2006
8.571
8.704
8.532
8.658
67,444,912
+0.09(+1.02%)
Feb 02, 2006
8.645
8.649
8.500
8.571
46,222,992
-0.01(-0.11%)
Feb 01, 2006
8.403
8.600
8.367
8.581
57,634,088
+0.19(+2.31%)
Jan 31, 2006
8.422
8.471
8.361
8.387
50,028,132
-0.03(-0.38%)
Jan 30, 2006
8.397
8.455
8.355
8.419
40,538,792
+0.05(+0.62%)
Jan 27, 2006
8.280
8.403
8.248
8.367
49,811,236
+0.12(+1.49%)
Jan 26, 2006
8.206
8.293
8.164
8.245
48,386,088
+0.10(+1.19%)
Jan 25, 2006
7.928
8.154
7.925
8.148
48,244,376
+0.18(+2.23%)
Jan 24, 2006
7.918
8.080
7.918
7.970
30,939,916
+0.07(+0.86%)
Jan 23, 2006
7.976
7.999
7.883
7.902
33,843,744
-0.08(-1.05%)
Jan 20, 2006
8.028
8.038
7.954
7.986
41,856,576
-0.06(-0.76%)
Jan 19, 2006
8.022
8.073
8.022
8.048
32,014,194
+0.03(+0.32%)
Jan 18, 2006
7.983
8.038
7.970
8.022
38,517,716
-0.01(-0.08%)
Jan 17, 2006
8.015
8.044
7.957
8.028
28,164,496
-0.05(-0.60%)
Jan 13, 2006
8.073
8.106
8.018
8.077
31,367,214
+0.01(+0.12%)
Jan 12, 2006
8.119
8.144
8.038
8.067
40,573,136
-0.04(-0.44%)
Jan 11, 2006
8.038
8.109
8.002
8.102
35,274,152
+0.06(+0.80%)
Jan 10, 2006
8.064
8.073
7.993
8.038
33,148,496
-0.05(-0.60%)
Jan 09, 2006
8.009
8.119
7.980
8.086
55,916,236
+0.03(+0.36%)
Jan 06, 2006
8.015
8.090
7.951
8.057
36,518,608
-0.01(-0.08%)
Jan 05, 2006
8.051
8.112
8.048
8.064
33,425,420
+0.02(+0.24%)
Jan 04, 2006
7.970
8.099
7.963
8.044
45,874,904
+0.06(+0.73%)
Jan 03, 2006
7.915
8.038
7.834
7.986
50,590,336
+0.07(+0.90%)
Dec 30, 2005
7.905
7.934
7.847
7.915
34,006,804
-0.04(-0.53%)
Dec 29, 2005
7.957
8.031
7.941
7.957
27,988,130
+0.00(+0.00%)
Dec 28, 2005
7.996
7.999
7.951
7.957
33,124,052
-0.00(-0.04%)
Dec 27, 2005
8.015
8.018
7.938
7.960
25,751,086
+0.00(+0.00%)
Dec 23, 2005
7.938
8.006
7.902
7.960
21,659,118
+0.02(+0.20%)
Dec 22, 2005
7.860
7.980
7.857
7.944
36,995,412
+0.04(+0.53%)
Dec 21, 2005
7.934
7.996
7.867
7.902
43,538,228
-0.06(-0.81%)
Dec 20, 2005
7.967
7.967
7.967
7.967
0
-0.10(-1.24%)
Dec 19, 2005
8.067
8.067
8.067
8.067
0
+0.00(+0.00%)
Dec 16, 2005
8.067
8.067
8.067
8.067
0
-0.02(-0.24%)
Dec 15, 2005
8.086
8.086
8.086
8.086
0
+0.00(+0.00%)
Dec 14, 2005
8.086
8.086
8.086
8.086
0
+0.00(+0.00%)
Dec 13, 2005
7.983
8.028
7.963
8.086
14,645,377
+0.05(+0.64%)
Dec 12, 2005
8.041
8.070
7.993
8.035
28,286,094
-0.01(-0.16%)
Dec 09, 2005
8.080
8.093
8.006
8.048
23,903,588
+0.02(+0.20%)
Dec 08, 2005
8.090
8.132
7.980
8.031
39,855,300
-0.08(-0.96%)
Dec 07, 2005
8.115
8.161
8.041
8.109
31,569,260
-0.04(-0.44%)
Dec 06, 2005
8.274
8.274
8.128
8.144
55,470,372
-0.03(-0.36%)
Dec 05, 2005
8.102
8.229
8.099
8.174
58,777,984
+0.07(+0.88%)
Dec 02, 2005
8.177
8.190
8.080
8.102
43,625,172
-0.07(-0.91%)
Dec 01, 2005
8.177
8.177
8.177
8.177
0
+0.13(+1.57%)
Nov 30, 2005
8.154
8.193
8.015
8.051
60,338,964
-0.05(-0.56%)
Nov 29, 2005
8.161
8.241
8.086
8.096
50,663,664
-0.01(-0.12%)
Nov 28, 2005
8.006
8.199
8.006
8.106
69,379,968
+0.10(+1.25%)
Nov 25, 2005
7.976
8.077
7.970
8.006
16,077,643
+0.03(+0.36%)
Nov 23, 2005
7.976
8.025
7.970
7.976
37,624,136
-0.03(-0.36%)
Nov 22, 2005
7.883
8.035
7.883
8.006
64,003,944
+0.13(+1.64%)
Nov 21, 2005
7.883
7.909
7.757
7.876
57,405,124
+1.30(+19.75%)
Nov 18, 2005
6.554
6.603
6.506
6.577
32,789,580
+0.09(+1.34%)
Nov 17, 2005
6.380
6.516
6.377
6.490
12,972,388
+0.09(+1.41%)
Nov 16, 2005
6.422
6.444
6.380
6.399
26,786,066
-0.02(-0.35%)
Nov 15, 2005
6.419
6.454
6.377
6.422
60,189,828
-0.01(-0.20%)
Nov 14, 2005
6.432
6.451
6.402
6.435
28,150,572
+0.01(+0.15%)
Nov 11, 2005
6.386
6.432
6.380
6.425
34,376,552
+0.01(+0.20%)
Nov 10, 2005
6.335
6.419
6.331
6.412
12,241,868
+0.06(+0.97%)
Nov 09, 2005
6.338
6.370
6.306
6.351
8,066,668
+0.01(+0.20%)
Nov 08, 2005
6.276
6.360
6.276
6.338
9,644,048
+0.05(+0.72%)
Nov 07, 2005
6.341
6.351
6.267
6.293
10,614,363
-0.05(-0.76%)
Nov 04, 2005
6.309
6.354
6.257
6.341
17,525,688
+0.03(+0.51%)
Nov 03, 2005
6.399
6.402
6.263
6.309
19,893,306
-0.10(-1.56%)
Nov 02, 2005
6.373
6.415
6.367
6.409
21,146,732
+0.04(+0.56%)
Nov 01, 2005
6.396
6.399
6.328
6.373
9,364,031
-0.02(-0.30%)
Oct 31, 2005
6.373
6.428
6.351
6.393
13,760,460
+0.02(+0.25%)
Oct 28, 2005
6.318
6.396
6.286
6.377
13,067,997
+0.04(+0.66%)
Oct 27, 2005
6.306
6.348
6.267
6.335
7,992,719
+0.03(+0.51%)
Oct 26, 2005
6.335
6.354
6.302
6.302
6,018,983
-0.03(-0.51%)
Oct 25, 2005
6.270
6.341
6.270
6.335
12,618,422
+0.04(+0.62%)
Oct 24, 2005
6.186
6.299
6.176
6.296
18,540,558
+0.15(+2.47%)
Oct 21, 2005
6.176
6.202
6.105
6.144
16,457,909
+0.14(+2.31%)
Oct 20, 2005
6.073
6.189
6.002
6.005
16,075,477
+0.01(+0.22%)
Oct 19, 2005
6.070
6.070
5.902
5.992
15,398,794
+0.09(+1.59%)
Oct 18, 2005
5.924
5.937
5.885
5.898
11,077,862
-0.03(-0.54%)
Oct 17, 2005
5.921
5.937
5.872
5.931
16,376,844
+0.00(+0.05%)
Oct 14, 2005
5.944
5.969
5.882
5.927
31,154,648
+0.00(+0.00%)
Oct 13, 2005
5.947
5.969
5.817
5.927
28,035,470
-0.04(-0.70%)
Oct 12, 2005
6.008
6.028
5.914
5.969
28,828,184
-0.05(-0.86%)
Oct 11, 2005
6.083
6.086
6.002
6.021
18,419,578
-0.06(-1.06%)
Oct 10, 2005
6.108
6.173
6.063
6.086
15,384,251
-0.02(-0.37%)
Oct 07, 2005
6.176
6.199
6.076
6.108
16,666,143
-0.06(-0.94%)
Oct 06, 2005
6.228
6.283
6.144
6.167
11,010,719
-0.05(-0.78%)
Oct 05, 2005
6.383
6.341
6.205
6.215
9,644,667
-0.17(-2.68%)
Oct 04, 2005
6.415
6.432
6.360
6.386
15,595,579
-0.03(-0.40%)
Oct 03, 2005
6.399
6.441
6.367
6.412
20,943,448
+0.01(+0.20%)
Sep 30, 2005
7.637
6.441
6.296
6.399
18,595,324
+0.08(+1.23%)
Sep 29, 2005
6.351
6.357
6.257
6.322
29,815,206
-0.05(-0.86%)
Sep 28, 2005
6.322
6.402
6.289
6.377
9,188,595
+0.08(+1.28%)
Sep 27, 2005
6.351
6.351
6.286
6.296
5,973,190
-0.05(-0.87%)
Sep 26, 2005
6.354
6.377
6.296
6.351
6,798,081
+0.02(+0.31%)
Sep 23, 2005
6.331
6.383
6.325
6.331
13,376,480
+0.00(+0.00%)
Sep 22, 2005
6.373
6.383
6.302
6.331
8,860,928
-0.04(-0.66%)
Sep 21, 2005
6.367
6.428
6.367
6.373
11,496,495
-0.02(-0.30%)
Sep 20, 2005
6.390
6.438
6.380
6.393
11,037,329
+0.02(+0.25%)
Sep 19, 2005
6.399
6.409
6.367
6.377
13,813,369
-0.05(-0.85%)
Sep 16, 2005
6.367
6.451
6.338
6.432
18,794,586
+0.08(+1.27%)
Sep 15, 2005
6.273
6.364
6.260
6.351
11,944,833
+0.09(+1.45%)
Sep 14, 2005
6.331
6.341
6.247
6.260
13,925,067
-0.05(-0.77%)
Sep 13, 2005
6.306
6.325
6.276
6.309
11,618,094
-0.01(-0.15%)
Sep 12, 2005
6.344
6.364
6.318
6.318
6,101,595
-0.06(-0.91%)
Sep 09, 2005
6.331
6.377
6.318
6.377
14,342,772
+0.06(+0.92%)
Sep 08, 2005
6.318
6.360
6.302
6.318
10,327,229
+0.01(+0.10%)
Sep 07, 2005
6.370
6.370
6.312
6.312
9,962,124
-0.07(-1.11%)
Sep 06, 2005
6.325
6.393
6.315
6.383
13,843,382
+0.07(+1.07%)
Sep 02, 2005
6.351
6.360
6.302
6.315
4,982,454
-0.02(-0.26%)
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.