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, 2012 1583 1583 1583 0 +14.17(+0.90%)
Dec 28, 2012 1579 1584 1568 1569 0 -15.26(-0.96%)
Dec 27, 2012 1584 1589 1571 1584 0 +0.58(+0.04%)
Dec 26, 2012 1598 1602 1583 1584 0 -14.19(-0.89%)
Dec 24, 2012 1598 1598 1598 0 -5.98(-0.37%)
Dec 21, 2012 1614 1620 1599 1604 0 -21.69(-1.33%)
Dec 20, 2012 1619 1627 1611 1626 0 +11.45(+0.71%)
Dec 19, 2012 1634 1635 1613 1614 0 -16.45(-1.01%)
Dec 18, 2012 1640 1640 1625 1631 0 -5.78(-0.35%)
Dec 17, 2012 1615 1638 1612 1636 0 +22.09(+1.37%)
Dec 14, 2012 1606 1623 1602 1614 0 +3.57(+0.22%)
Dec 13, 2012 1608 1615 1603 1611 0 +2.83(+0.18%)
Dec 12, 2012 1610 1619 1603 1608 0 +1.04(+0.06%)
Dec 11, 2012 1603 1618 1600 1607 0 +9.59(+0.60%)
Dec 10, 2012 1597 1601 1589 1597 0 -3.37(-0.21%)
Dec 07, 2012 1603 1610 1594 1601 0 -8.38(-0.52%)
Dec 06, 2012 1609 1612 1600 1609 0 -8.93(-0.55%)
Dec 05, 2012 1619 1625 1612 1618 0 -0.21(-0.01%)
Dec 04, 2012 1616 1621 1610 1618 0 +2.03(+0.13%)
Nov 30, 2012 1618 1621 1611 1616 0 -0.53(-0.03%)
Nov 29, 2012 1607 1619 1603 1617 0 +11.90(+0.74%)
Nov 28, 2012 1599 1607 1589 1605 0 +5.46(+0.34%)
Nov 27, 2012 1592 1607 1589 1599 0 +9.32(+0.59%)
Nov 26, 2012 1592 1597 1581 1590 0 -20.69(-1.28%)
Nov 24, 2012 1596 1611 1591 1611 0 +0.00(+0.00%)
Nov 23, 2012 1596 1612 1591 1611 0 +20.86(+1.31%)
Nov 21, 2012 1590 1590 1590 0 +4.33(+0.27%)
Nov 20, 2012 1579 1603 1567 1586 0 -30.21(-1.87%)
Nov 19, 2012 1601 1619 1592 1616 0 +21.95(+1.38%)
Nov 16, 2012 1592 1597 1574 1594 0 +0.83(+0.05%)
Nov 15, 2012 1589 1599 1576 1593 0 +1.75(+0.11%)
Nov 14, 2012 1602 1609 1586 1591 0 -9.30(-0.58%)
Nov 13, 2012 1588 1611 1582 1600 0 +9.06(+0.57%)
Nov 12, 2012 1587 1596 1578 1591 0 +5.90(+0.37%)
Nov 09, 2012 1576 1604 1573 1586 0 +5.15(+0.33%)
Nov 08, 2012 1588 1602 1579 1580 0 -10.86(-0.68%)
Nov 07, 2012 1598 1605 1570 1591 0 -15.04(-0.94%)
Nov 06, 2012 1585 1608 1581 1606 0 +25.18(+1.59%)
Nov 05, 2012 1581 1586 1571 1581 0 -2.04(-0.13%)
Nov 02, 2012 1601 1607 1581 1583 0 -11.13(-0.70%)
Nov 01, 2012 1587 1597 1583 1594 0 +9.11(+0.57%)
Oct 31, 2012 1586 1600 1578 1585 0 +7.75(+0.49%)
Oct 26, 2012 1577 1577 1577 0 -5.67(-0.36%)
Oct 25, 2012 1580 1592 1574 1583 0 +14.02(+0.89%)
Oct 24, 2012 1582 1587 1567 1569 0 -6.37(-0.40%)
Oct 23, 2012 1580 1586 1567 1575 0 -15.44(-0.97%)
Oct 19, 2012 1611 1614 1586 1591 0 -20.62(-1.28%)
Oct 18, 2012 1587 1614 1586 1611 0 +21.10(+1.33%)
Oct 17, 2012 1585 1595 1581 1590 0 +11.36(+0.72%)
Oct 16, 2012 1576 1583 1573 1579 0 +5.45(+0.35%)
Oct 15, 2012 1560 1576 1554 1574 0 +17.73(+1.14%)
Oct 12, 2012 1567 1573 1550 1556 0 -7.88(-0.50%)
Oct 11, 2012 1570 1574 1558 1564 0 +3.24(+0.21%)
Oct 10, 2012 1569 1585 1555 1560 0 -4.43(-0.28%)
Oct 09, 2012 1572 1576 1561 1565 0 +251.46(+19.14%)
Oct 08, 2012 284.45 1314 1313 1313 0 -0.20(-0.02%)
Oct 06, 2012 1313 1315 1312 1314 0 +0.00(+0.00%)
Oct 05, 2012 284.38 1315 1312 1314 0 +1.11(+0.08%)
Oct 04, 2012 283.54 1313 1311 1313 0 +1.11(+0.08%)
Oct 03, 2012 282.21 1313 1310 1311 0 +0.72(+0.05%)
Oct 02, 2012 1310 1313 1310 1311 0 +0.48(+0.04%)
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.