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 (%)
Mar 31, 2015 2167 2175 2143 2158 0 -13.71(-0.63%)
Mar 30, 2015 2140 2186 2131 2172 0 +43.30(+2.03%)
Mar 27, 2015 2100 2131 2100 2128 0 +24.49(+1.16%)
Mar 26, 2015 2088 2109 2083 2104 0 +13.83(+0.66%)
Mar 25, 2015 2135 2137 2065 2090 0 -34.92(-1.64%)
Mar 24, 2015 2125 2138 2113 2125 0 -7.71(-0.36%)
Mar 23, 2015 2129 2152 2121 2133 0 +4.09(+0.19%)
Mar 20, 2015 2110 2137 2095 2129 0 +34.69(+1.66%)
Mar 19, 2015 2085 2106 2078 2094 0 -5.45(-0.26%)
Mar 18, 2015 2070 2115 2059 2099 0 +30.61(+1.48%)
Mar 17, 2015 2044 2080 2035 2069 0 +29.48(+1.45%)
Mar 16, 2015 2032 2057 2020 2039 0 +20.63(+1.02%)
Mar 13, 2015 2047 2051 1997 2019 0 -35.02(-1.71%)
Mar 12, 2015 2013 2057 1999 2054 0 +56.69(+2.84%)
Mar 11, 2015 1998 2002 1969 1997 0 -1.82(-0.09%)
Mar 10, 2015 2028 2034 1989 1999 0 -44.21(-2.16%)
Mar 09, 2015 2025 2047 2025 2043 0 +17.91(+0.88%)
Mar 06, 2015 2038 2052 2018 2025 0 -27.89(-1.36%)
Mar 05, 2015 2054 2065 2030 2053 0 -6.35(-0.31%)
Mar 04, 2015 2059 2072 2036 2059 0 +4.42(+0.22%)
Mar 03, 2015 2055 2065 2042 2055 0 -8.95(-0.43%)
Mar 02, 2015 2076 2085 2050 2064 0 -8.62(-0.42%)
Feb 27, 2015 2063 2093 2063 2072 0 +8.27(+0.40%)
Feb 26, 2015 2064 2079 2064 2064 0 +8.39(+0.41%)
Feb 25, 2015 2069 2071 2047 2056 0 -10.43(-0.50%)
Feb 24, 2015 2073 2073 2052 2066 0 +9.97(+0.48%)
Feb 23, 2015 2056 2060 2040 2056 0 -1.58(-0.08%)
Feb 20, 2015 2048 2063 2029 2058 0 +14.51(+0.71%)
Feb 19, 2015 2054 2071 2037 2043 0 -11.57(-0.56%)
Feb 18, 2015 2029 2059 2029 2055 0 +18.82(+0.92%)
Feb 17, 2015 2034 2049 2023 2036 0 +7.26(+0.36%)
Feb 13, 2015 2029 2029 2029 2029 0 -16.33(-0.80%)
Feb 12, 2015 2064 2064 2037 2045 0 -12.47(-0.61%)
Feb 11, 2015 2063 2072 2042 2058 0 -13.37(-0.65%)
Feb 10, 2015 2058 2077 2040 2071 0 +26.30(+1.29%)
Feb 09, 2015 2062 2082 2037 2045 0 -24.72(-1.19%)
Feb 06, 2015 2072 2092 2056 2069 0 -6.80(-0.33%)
Feb 05, 2015 2067 2080 2051 2076 0 +20.64(+1.00%)
Feb 04, 2015 2059 2074 2046 2056 0 -15.88(-0.77%)
Feb 03, 2015 2060 2076 2030 2071 0 +15.96(+0.78%)
Feb 02, 2015 2038 2058 1993 2056 0 +16.33(+0.80%)
Jan 30, 2015 2077 2114 2031 2039 0 -58.81(-2.80%)
Jan 29, 2015 2085 2111 2042 2098 0 -27.66(-1.30%)
Jan 28, 2015 2150 2158 2109 2126 0 -12.93(-0.60%)
Jan 27, 2015 2116 2157 2106 2139 0 +6.12(+0.29%)
Jan 26, 2015 2130 2154 2116 2132 0 +9.07(+0.43%)
Jan 23, 2015 2144 2149 2109 2123 0 -25.39(-1.18%)
Jan 22, 2015 2117 2166 2082 2149 0 +40.58(+1.92%)
Jan 21, 2015 2112 2133 2103 2108 0 -9.29(-0.44%)
Jan 20, 2015 2110 2133 2080 2117 0 +6.80(+0.32%)
Jan 16, 2015 2083 2114 2079 2111 0 +23.35(+1.12%)
Jan 15, 2015 2087 2116 2081 2087 0 -7.16(-0.34%)
Jan 14, 2015 2087 2124 2078 2094 0 -12.92(-0.61%)
Jan 13, 2015 2107 2107 2107 2107 0 +19.27(+0.92%)
Jan 12, 2015 2089 2106 2071 2088 0 -5.89(-0.28%)
Jan 09, 2015 2143 2157 2088 2094 0 -45.35(-2.12%)
Jan 08, 2015 2114 2155 2109 2139 0 +44.44(+2.12%)
Jan 07, 2015 2072 2112 2041 2095 0 +39.91(+1.94%)
Jan 06, 2015 2074 2100 2045 2055 0 -26.08(-1.25%)
Jan 05, 2015 2090 2112 2061 2081 0 -16.32(-0.78%)
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.