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 30, 2016 3206 3206 3206 3206 0 -21.54(-0.67%)
Dec 29, 2016 3166 3229 3141 3227 0 +59.64(+1.88%)
Dec 28, 2016 3215 3215 3151 3168 0 -43.08(-1.34%)
Dec 27, 2016 3192 3237 3180 3211 0 +20.86(+0.65%)
Dec 23, 2016 3190 3190 3190 3190 0 +16.09(+0.51%)
Dec 22, 2016 3214 3228 3172 3174 0 -52.60(-1.63%)
Dec 21, 2016 3146 3258 3146 3226 0 +98.40(+3.15%)
Dec 20, 2016 3118 3130 3080 3128 0 +20.86(+0.67%)
Dec 19, 2016 3094 3149 3087 3107 0 +19.72(+0.64%)
Dec 16, 2016 3156 3165 3083 3087 0 -58.72(-1.87%)
Dec 15, 2016 3134 3167 3113 3146 0 +18.59(+0.59%)
Dec 14, 2016 3143 3188 3110 3128 0 -31.29(-0.99%)
Dec 13, 2016 3168 3192 3139 3159 0 +1.13(+0.04%)
Dec 12, 2016 3160 3193 3077 3158 0 -12.24(-0.39%)
Dec 09, 2016 3158 3177 3137 3170 0 +26.76(+0.85%)
Dec 08, 2016 3073 3147 3032 3143 0 +56.23(+1.82%)
Dec 07, 2016 2991 3104 2991 3087 0 +66.43(+2.20%)
Dec 06, 2016 3031 3111 2973 3021 0 -19.27(-0.63%)
Dec 05, 2016 3047 3083 3034 3040 0 +9.74(+0.32%)
Dec 02, 2016 3020 3062 3019 3030 0 +12.70(+0.42%)
Dec 01, 2016 3067 3099 3000 3017 0 -55.09(-1.79%)
Nov 30, 2016 3153 3158 3066 3072 0 -74.37(-2.36%)
Nov 29, 2016 3186 3196 3140 3147 0 -28.35(-0.89%)
Nov 28, 2016 3172 3201 3166 3175 0 -9.97(-0.31%)
Nov 25, 2016 3165 3185 3135 3185 0 +26.75(+0.85%)
Nov 23, 2016 3158 3158 3158 3158 0 +5.67(+0.18%)
Nov 22, 2016 3163 3173 3109 3153 0 +2.04(+0.06%)
Nov 21, 2016 3133 3152 3109 3151 0 +17.91(+0.57%)
Nov 18, 2016 3092 3138 3072 3133 0 +42.86(+1.39%)
Nov 17, 2016 3072 3100 3046 3090 0 +21.54(+0.70%)
Nov 16, 2016 3058 3099 3042 3068 0 +10.65(+0.35%)
Nov 15, 2016 3057 3089 3015 3058 0 +9.53(+0.31%)
Nov 14, 2016 3061 3095 3037 3048 0 +10.88(+0.36%)
Nov 11, 2016 2957 3049 2941 3037 0 +83.44(+2.82%)
Nov 10, 2016 3024 3024 2952 2954 0 -68.25(-2.26%)
Nov 09, 2016 2958 3024 2902 3022 0 +27.21(+0.91%)
Nov 08, 2016 2947 3010 2945 2995 0 +40.81(+1.38%)
Nov 07, 2016 2893 2964 2871 2954 0 +95.68(+3.35%)
Nov 04, 2016 2859 2897 2850 2858 0 -0.68(-0.02%)
Nov 03, 2016 2874 2878 2852 2859 0 -21.99(-0.76%)
Nov 02, 2016 2934 2980 2881 2881 0 -48.07(-1.64%)
Nov 01, 2016 2960 3002 2927 2929 0 -33.10(-1.12%)
Oct 31, 2016 2947 2990 2944 2962 0 +14.96(+0.51%)
Oct 28, 2016 2948 2973 2942 2947 0 -7.48(-0.25%)
Oct 27, 2016 3136 3136 2933 2955 0 -114.05(-3.72%)
Oct 26, 2016 3063 3090 3050 3069 0 +7.49(+0.24%)
Oct 25, 2016 3080 3097 3047 3061 0 -12.69(-0.41%)
Oct 24, 2016 3048 3080 3046 3074 0 +32.42(+1.07%)
Oct 21, 2016 3046 3051 3016 3042 0 -2.95(-0.10%)
Oct 20, 2016 3075 3079 3031 3045 0 -35.37(-1.15%)
Oct 19, 2016 3064 3085 3038 3080 0 +23.13(+0.76%)
Oct 18, 2016 3044 3078 3007 3057 0 +26.07(+0.86%)
Oct 17, 2016 3012 3040 3005 3031 0 +23.36(+0.78%)
Oct 14, 2016 3055 3060 3007 3007 0 -38.09(-1.25%)
Oct 13, 2016 3010 3065 2993 3046 0 +14.96(+0.49%)
Oct 12, 2016 3019 3089 3012 3031 0 +21.54(+0.72%)
Oct 11, 2016 3034 3034 2998 3009 0 -23.81(-0.79%)
Oct 10, 2016 2995 3041 2995 3033 0 +38.55(+1.29%)
Oct 07, 2016 3013 3013 2962 2994 0 -13.38(-0.44%)
Oct 06, 2016 2997 3018 2983 3008 0 +9.07(+0.30%)
Oct 05, 2016 2986 3014 2978 2999 0 +25.17(+0.85%)
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.