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

Food - Major Diversified Sector (CIX: MSECTOR340 )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2009 1099 1099 1099 0 -12.46(-1.12%)
Dec 30, 2009 1104 1114 1104 1111 0 +1.98(+0.18%)
Dec 29, 2009 1110 1113 1107 1109 0 -0.92(-0.08%)
Dec 28, 2009 1109 1111 1103 1110 0 -1.25(-0.11%)
Dec 24, 2009 1105 1112 1103 1111 0 +7.19(+0.65%)
Dec 23, 2009 1106 1108 1100 1104 0 +3.43(+0.31%)
Dec 22, 2009 1096 1104 1091 1101 0 +7.03(+0.64%)
Dec 21, 2009 1090 1098 1086 1094 0 +5.41(+0.50%)
Dec 18, 2009 1099 1099 1079 1088 0 +1.30(+0.12%)
Dec 17, 2009 1093 1097 1083 1087 0 -13.60(-1.24%)
Dec 16, 2009 1096 1107 1090 1101 0 +11.05(+1.01%)
Dec 15, 2009 1095 1097 1088 1090 0 -4.60(-0.42%)
Dec 14, 2009 1096 1097 1092 1094 0 +6.29(+0.58%)
Dec 11, 2009 1085 1092 1084 1088 0 +4.76(+0.44%)
Dec 10, 2009 1080 1088 1077 1083 0 -1.91(-0.18%)
Dec 09, 2009 1086 1088 1075 1085 0 +1.25(+0.12%)
Dec 08, 2009 1087 1091 1078 1084 0 -3.42(-0.31%)
Dec 07, 2009 1084 1092 1082 1087 0 +2.73(+0.25%)
Dec 04, 2009 1085 1091 1077 1085 0 +0.75(+0.07%)
Dec 03, 2009 1088 1091 1077 1084 0 -1.56(-0.14%)
Dec 02, 2009 1084 1095 1082 1085 0 +4.93(+0.46%)
Dec 01, 2009 1088 1092 1076 1080 0 +2.44(+0.23%)
Nov 30, 2009 1081 1082 1072 1078 0 -1.79(-0.17%)
Nov 27, 2009 1075 1084 1068 1080 0 -10.82(-0.99%)
Nov 25, 2009 1091 1091 1091 0 -11.81(-1.07%)
Nov 24, 2009 1107 1111 1089 1102 0 -3.42(-0.31%)
Nov 23, 2009 1102 1116 1099 1106 0 +10.95(+1.00%)
Nov 20, 2009 1104 1115 1090 1095 0 +7.56(+0.70%)
Nov 19, 2009 1096 1097 1083 1087 0 -12.12(-1.10%)
Nov 18, 2009 1108 1110 1093 1099 0 -10.36(-0.93%)
Nov 17, 2009 1108 1113 1102 1110 0 +0.55(+0.05%)
Nov 16, 2009 1087 1112 1084 1109 0 +24.13(+2.22%)
Nov 13, 2009 1085 1092 1080 1085 0 +2.89(+0.27%)
Nov 12, 2009 1086 1091 1079 1082 0 -2.09(-0.19%)
Nov 11, 2009 1086 1092 1081 1084 0 +2.13(+0.20%)
Nov 10, 2009 1072 1090 1068 1082 0 +7.77(+0.72%)
Nov 09, 2009 1081 1087 1063 1074 0 -1.59(-0.15%)
Nov 06, 2009 1077 1087 1067 1076 0 -2.19(-0.20%)
Nov 05, 2009 1074 1084 1069 1078 0 +9.73(+0.91%)
Nov 04, 2009 1077 1083 1063 1068 0 -22.66(-2.08%)
Nov 03, 2009 1096 1098 1084 1091 0 -5.32(-0.49%)
Nov 02, 2009 1097 1099 1085 1096 0 +4.01(+0.37%)
Oct 30, 2009 1088 1101 1083 1092 0 -4.66(-0.42%)
Oct 29, 2009 1082 1099 1076 1097 0 +22.06(+2.05%)
Oct 28, 2009 1070 1080 1066 1075 0 +4.59(+0.43%)
Oct 27, 2009 1073 1077 1065 1070 0 +0.71(+0.07%)
Oct 26, 2009 1080 1091 1064 1070 0 -11.12(-1.03%)
Oct 23, 2009 1081 1083 1074 1081 0 -6.27(-0.58%)
Oct 22, 2009 1090 1094 1079 1087 0 -8.65(-0.79%)
Oct 21, 2009 1090 1109 1087 1096 0 +5.46(+0.50%)
Oct 20, 2009 1088 1092 1085 1090 0 -0.17(-0.02%)
Oct 19, 2009 1084 1095 1083 1090 0 +8.07(+0.75%)
Oct 16, 2009 1055 1090 1052 1082 0 +12.08(+1.13%)
Oct 15, 2009 1056 1071 1056 1070 0 +12.28(+1.16%)
Oct 14, 2009 1052 1062 1048 1058 0 +10.52(+1.00%)
Oct 13, 2009 1054 1057 1044 1048 0 -7.37(-0.70%)
Oct 12, 2009 1055 1062 1046 1055 0 +9.06(+0.87%)
Oct 09, 2009 1051 1053 1040 1046 0 -4.01(-0.38%)
Oct 08, 2009 1053 1055 1045 1050 0 +3.49(+0.33%)
Oct 07, 2009 1048 1052 1043 1046 0 -1.75(-0.17%)
Oct 06, 2009 1047 1053 1044 1048 0 +4.04(+0.39%)
Oct 05, 2009 1039 1046 1029 1044 0 +5.24(+0.50%)
Oct 02, 2009 1036 1042 1031 1039 0 -1.83(-0.18%)
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.