Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AT&T Inc (NY: T )

16.89 -0.03 (-0.18%)
Streaming Delayed Price Updated: 11:15 AM EDT, May 2, 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 (%)
Apr 30, 2003 5.572 5.637 5.488 5.510 20,848,150 -0.04(-0.76%)
Apr 29, 2003 5.462 5.575 5.423 5.552 22,127,258 +0.07(+1.36%)
Apr 28, 2003 5.281 5.536 5.271 5.478 24,040,040 +0.20(+3.73%)
Apr 25, 2003 5.300 5.397 5.233 5.281 20,605,572 -0.07(-1.33%)
Apr 24, 2003 5.287 5.611 5.203 5.352 54,927,664 -0.15(-2.65%)
Apr 23, 2003 5.139 5.533 5.074 5.498 94,582,160 +1.03(+23.17%)
Apr 22, 2003 4.425 4.476 4.347 4.463 29,676,898 -0.03(-0.72%)
Apr 21, 2003 4.573 4.606 4.486 4.496 15,700,779 -0.10(-2.25%)
Apr 17, 2003 4.415 4.654 4.370 4.599 30,384,214 +0.18(+4.17%)
Apr 16, 2003 4.492 4.509 4.360 4.415 22,845,092 -0.02(-0.51%)
Apr 15, 2003 4.551 4.551 4.395 4.437 31,150,936 -0.10(-2.28%)
Apr 14, 2003 4.541 4.573 4.473 4.541 16,426,659 +0.00(+0.00%)
Apr 11, 2003 4.638 4.657 4.541 4.541 25,745,206 -0.09(-1.89%)
Apr 10, 2003 4.709 4.709 4.486 4.628 31,901,878 -0.11(-2.39%)
Apr 09, 2003 4.883 4.890 4.735 4.741 24,120,796 -0.14(-2.91%)
Apr 08, 2003 4.803 4.906 4.803 4.883 20,421,162 +0.08(+1.68%)
Apr 07, 2003 5.010 5.035 4.799 4.803 27,175,616 -0.09(-1.91%)
Apr 04, 2003 4.958 4.990 4.796 4.896 31,192,088 +0.06(+1.34%)
Apr 03, 2003 5.171 5.181 4.816 4.832 34,710,096 -0.30(-5.92%)
Apr 02, 2003 5.258 5.262 5.097 5.136 25,305,842 -0.16(-2.99%)
Apr 01, 2003 5.375 5.397 5.194 5.294 15,104,853 +0.06(+1.11%)
Mar 31, 2003 5.365 5.368 5.233 5.236 94,339,576 -0.19(-3.46%)
Mar 28, 2003 5.456 5.456 5.342 5.423 9,556,794 -0.01(-0.18%)
Mar 27, 2003 5.456 5.475 5.352 5.433 10,984,729 -0.05(-1.00%)
Mar 26, 2003 5.449 5.504 5.297 5.488 19,698,996 +0.04(+0.71%)
Mar 25, 2003 5.378 5.504 5.355 5.449 9,805,561 +0.07(+1.38%)
Mar 24, 2003 5.381 5.430 5.271 5.375 9,176,218 -0.06(-1.13%)
Mar 21, 2003 5.449 5.449 5.326 5.436 16,961,322 +0.05(+1.02%)
Mar 20, 2003 5.371 5.478 5.336 5.381 13,884,534 -0.09(-1.65%)
Mar 19, 2003 5.575 5.575 5.401 5.472 11,107,565 -0.07(-1.28%)
Mar 18, 2003 5.510 5.601 5.410 5.543 9,982,545 -0.03(-0.46%)
Mar 17, 2003 5.203 5.591 5.187 5.569 18,250,950 +0.34(+6.49%)
Mar 14, 2003 5.326 5.336 5.116 5.229 21,129,714 -0.05(-0.86%)
Mar 13, 2003 5.423 5.449 5.187 5.275 17,853,974 +0.06(+1.18%)
Mar 12, 2003 5.207 5.236 5.090 5.213 18,851,208 +0.04(+0.75%)
Mar 11, 2003 5.491 5.491 5.171 5.174 26,101,030 -0.26(-4.70%)
Mar 10, 2003 5.659 5.659 5.423 5.430 15,836,611 -0.23(-4.05%)
Mar 07, 2003 5.682 5.743 5.585 5.659 15,232,949 -0.14(-2.40%)
Mar 06, 2003 5.992 5.992 5.775 5.798 10,583,731 -0.19(-3.24%)
Mar 05, 2003 5.882 5.998 5.843 5.992 11,287,952 +0.15(+2.54%)
Mar 04, 2003 6.011 6.011 5.843 5.843 10,732,249 -0.14(-2.27%)
Mar 03, 2003 6.011 6.060 5.940 5.979 10,410,770 -0.01(-0.22%)
Feb 28, 2003 6.018 6.060 5.921 5.992 10,102,287 -0.03(-0.43%)
Feb 27, 2003 6.099 6.099 5.924 6.018 10,109,094 -0.00(-0.05%)
Feb 26, 2003 5.931 6.141 5.853 6.021 14,608,866 +0.09(+1.53%)
Feb 25, 2003 5.911 5.976 5.759 5.931 13,264,164 +0.02(+0.38%)
Feb 24, 2003 6.044 6.044 5.843 5.908 8,039,440 -0.10(-1.61%)
Feb 21, 2003 5.898 6.053 5.860 6.005 18,597,490 +0.11(+1.81%)
Feb 20, 2003 6.050 6.137 5.837 5.898 24,548,712 -0.10(-1.72%)
Feb 19, 2003 5.753 6.031 5.737 6.002 21,109,294 +0.27(+4.62%)
Feb 18, 2003 5.817 5.837 5.682 5.737 15,282,455 -0.04(-0.67%)
Feb 14, 2003 5.630 5.775 5.594 5.775 13,115,955 +0.12(+2.17%)
Feb 13, 2003 5.688 5.724 5.617 5.653 16,491,017 -0.04(-0.68%)
Feb 12, 2003 5.785 5.785 5.669 5.691 12,112,224 -0.06(-1.12%)
Feb 11, 2003 5.834 5.850 5.708 5.756 14,642,901 -0.02(-0.39%)
Feb 10, 2003 5.575 5.795 5.536 5.779 22,502,882 +0.22(+3.95%)
Feb 07, 2003 5.817 5.843 5.514 5.559 16,923,264 -0.20(-3.48%)
Feb 06, 2003 5.866 5.892 5.656 5.759 16,619,113 -0.17(-2.94%)
Feb 05, 2003 6.053 6.134 5.905 5.934 12,296,943 -0.07(-1.13%)
Feb 04, 2003 6.147 6.147 5.850 6.002 18,115,118 -0.15(-2.37%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.