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

Textile - Apparel Footwear & Accessories Sector (CIX: MSECTOR321 )

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 (%)
May 29, 2009 1016 1048 1006 1045 0 +32.27(+3.19%)
May 28, 2009 1009 1025 983.21 1012 0 +9.69(+0.97%)
May 27, 2009 1001 1026 991.75 1003 0 +1.48(+0.15%)
May 26, 2009 954.25 1010 951.73 1001 0 +40.30(+4.19%)
May 25, 2009 950.29 974.75 937.33 960.84 0 +0.00(+0.00%)
May 22, 2009 950.29 974.75 937.33 960.84 0 +12.00(+1.27%)
May 21, 2009 939.61 961.59 927.53 948.84 0 -1.52(-0.16%)
May 20, 2009 976.60 990.54 944.05 950.35 0 -18.46(-1.91%)
May 19, 2009 961.26 984.25 942.17 968.82 0 +10.04(+1.05%)
May 18, 2009 933.11 960.93 926.73 958.78 0 +36.76(+3.99%)
May 15, 2009 924.78 955.56 915.71 922.02 0 -13.76(-1.47%)
May 14, 2009 908.77 948.46 904.69 935.78 0 +24.26(+2.66%)
May 13, 2009 930.67 934.79 894.46 911.52 0 -35.77(-3.78%)
May 12, 2009 980.90 989.69 930.97 947.29 0 -38.77(-3.93%)
May 11, 2009 996.95 1007 973.64 986.06 0 -28.29(-2.79%)
May 08, 2009 1008 1026 973.27 1014 0 +16.87(+1.69%)
May 07, 2009 1033 1043 984.85 997.49 0 -23.40(-2.29%)
May 06, 2009 1034 1043 1003 1021 0 -3.57(-0.35%)
May 05, 2009 1018 1036 1004 1024 0 -1.63(-0.16%)
May 04, 2009 1016 1031 1004 1026 0 +40.39(+4.10%)
May 01, 2009 986.36 1003 968.76 985.70 0 +3.42(+0.35%)
Apr 30, 2009 995.53 1028 974.50 982.28 0 +0.76(+0.08%)
Apr 29, 2009 1004 1020 960.90 981.52 0 -18.07(-1.81%)
Apr 28, 2009 955.04 1013 953.02 999.59 0 +32.87(+3.40%)
Apr 27, 2009 965.46 990.12 953.98 966.72 0 -13.67(-1.39%)
Apr 24, 2009 981.41 998.07 964.03 980.39 0 +7.13(+0.73%)
Apr 23, 2009 985.51 999.47 949.00 973.25 0 -11.28(-1.15%)
Apr 22, 2009 923.55 1007 914.44 984.53 0 +43.59(+4.63%)
Apr 21, 2009 916.65 953.85 909.93 940.94 0 +40.25(+4.47%)
Apr 20, 2009 930.55 934.33 891.85 900.70 0 -44.80(-4.74%)
Apr 17, 2009 932.62 954.34 917.72 945.50 0 +16.35(+1.76%)
Apr 16, 2009 904.95 936.40 890.78 929.15 0 +30.78(+3.43%)
Apr 15, 2009 886.58 908.07 877.85 898.37 0 +8.55(+0.96%)
Apr 14, 2009 901.70 909.88 868.72 889.82 0 -22.65(-2.48%)
Apr 13, 2009 908.07 921.03 887.05 912.47 0 -5.20(-0.57%)
Apr 10, 2009 880.96 922.73 869.45 917.67 0 +0.00(+0.00%)
Apr 09, 2009 880.96 922.73 869.45 917.67 0 +56.67(+6.58%)
Apr 08, 2009 848.77 866.93 841.48 861.01 0 +16.10(+1.91%)
Apr 07, 2009 861.50 864.86 839.76 844.90 0 -31.61(-3.61%)
Apr 06, 2009 882.48 888.97 859.30 876.51 0 -17.65(-1.97%)
Apr 03, 2009 867.43 896.11 862.60 894.17 0 +24.86(+2.86%)
Apr 02, 2009 825.91 889.79 821.55 869.30 0 +57.08(+7.03%)
Apr 01, 2009 793.24 817.32 784.19 812.22 0 +6.98(+0.87%)
Mar 31, 2009 802.18 819.70 783.99 805.24 0 +11.87(+1.50%)
Mar 30, 2009 795.75 805.46 772.69 793.37 0 -18.69(-2.30%)
Mar 27, 2009 818.24 828.13 803.47 812.05 0 -14.49(-1.75%)
Mar 26, 2009 805.70 837.66 802.13 826.54 0 +26.25(+3.28%)
Mar 25, 2009 794.78 818.66 775.11 800.29 0 +14.07(+1.79%)
Mar 24, 2009 796.82 812.66 776.74 786.22 0 -23.86(-2.95%)
Mar 23, 2009 778.37 811.68 773.61 810.08 0 +51.49(+6.79%)
Mar 20, 2009 789.55 805.01 746.88 758.59 0 -19.57(-2.52%)
Mar 19, 2009 759.53 796.91 743.41 778.17 0 -1.65(-0.21%)
Mar 18, 2009 769.71 791.50 754.06 779.82 0 +14.51(+1.90%)
Mar 17, 2009 734.87 768.94 726.62 765.31 0 +30.47(+4.15%)
Mar 16, 2009 755.25 758.16 730.57 734.85 0 -13.80(-1.84%)
Mar 13, 2009 746.24 753.46 722.25 748.64 0 +5.59(+0.75%)
Mar 12, 2009 720.40 747.84 704.70 743.06 0 +21.24(+2.94%)
Mar 11, 2009 696.82 733.57 690.43 721.82 0 +28.59(+4.12%)
Mar 10, 2009 648.95 701.61 647.37 693.23 0 +51.59(+8.04%)
Mar 09, 2009 651.75 666.12 634.34 641.64 0 -18.97(-2.87%)
Mar 06, 2009 671.12 680.88 643.55 660.61 0 -4.71(-0.71%)
Mar 05, 2009 692.77 705.02 657.95 665.32 0 -45.90(-6.45%)
Mar 04, 2009 690.53 725.32 684.59 711.22 0 +33.33(+4.92%)
Mar 03, 2009 689.89 702.78 673.55 677.89 0 -1.26(-0.19%)
Mar 02, 2009 699.11 709.99 675.67 679.16 0 -34.14(-4.79%)
Feb 27, 2009 693.80 729.72 689.12 713.29 0 +4.56(+0.64%)
Feb 26, 2009 735.04 741.16 707.08 708.73 0 -19.12(-2.63%)
Feb 25, 2009 738.38 750.47 715.07 727.85 0 -15.69(-2.11%)
Feb 24, 2009 718.80 748.50 697.88 743.54 0 +27.24(+3.80%)
Feb 23, 2009 743.88 752.78 711.04 716.30 0 -19.19(-2.61%)
Feb 20, 2009 725.18 746.14 716.86 735.49 0 +0.60(+0.08%)
Feb 19, 2009 748.52 759.75 725.41 734.89 0 -6.21(-0.84%)
Feb 18, 2009 734.09 756.32 719.05 741.10 0 +13.50(+1.86%)
Feb 17, 2009 732.01 742.95 712.79 727.60 0 -21.74(-2.90%)
Feb 16, 2009 761.21 776.07 744.23 749.34 0 +0.00(+0.00%)
Feb 13, 2009 761.21 776.07 744.23 749.34 0 -14.93(-1.95%)
Feb 12, 2009 750.82 768.37 736.42 764.27 0 +4.22(+0.56%)
Feb 11, 2009 773.83 780.50 743.70 760.05 0 -8.49(-1.10%)
Feb 10, 2009 803.05 815.10 762.71 768.54 0 -41.87(-5.17%)
Feb 09, 2009 828.96 833.35 800.16 810.41 0 -18.42(-2.22%)
Feb 06, 2009 802.24 840.70 791.94 828.84 0 +26.56(+3.31%)
Feb 05, 2009 780.00 810.95 772.75 802.28 0 +20.44(+2.61%)
Feb 04, 2009 795.49 799.66 772.68 781.84 0 -10.56(-1.33%)
Feb 03, 2009 763.85 798.78 752.31 792.40 0 +30.81(+4.05%)
Feb 02, 2009 765.96 779.82 748.09 761.59 0 -15.71(-2.02%)
Jan 30, 2009 796.76 803.09 770.23 777.30 0 -14.11(-1.78%)
Jan 29, 2009 812.67 821.92 787.92 791.41 0 -30.82(-3.75%)
Jan 28, 2009 799.77 838.89 795.05 822.23 0 +37.53(+4.78%)
Jan 27, 2009 788.81 800.46 771.43 784.70 0 -0.92(-0.12%)
Jan 26, 2009 782.53 811.65 770.08 785.63 0 +2.99(+0.38%)
Jan 23, 2009 766.69 793.96 756.42 782.63 0 -0.04(-0.00%)
Jan 22, 2009 778.24 807.54 759.54 782.67 0 -8.49(-1.07%)
Jan 21, 2009 787.86 808.88 744.52 791.16 0 +14.66(+1.89%)
Jan 20, 2009 818.69 830.21 773.39 776.50 0 -50.93(-6.16%)
Jan 19, 2009 833.59 838.49 804.21 827.44 0 +0.00(+0.00%)
Jan 16, 2009 833.59 838.49 804.21 827.44 0 +2.88(+0.35%)
Jan 15, 2009 809.83 835.86 791.40 824.56 0 +14.71(+1.82%)
Jan 14, 2009 838.21 844.12 800.85 809.85 0 -51.29(-5.96%)
Jan 13, 2009 862.11 884.91 850.45 861.15 0 -5.79(-0.67%)
Jan 12, 2009 871.54 888.73 850.87 866.93 0 -8.00(-0.91%)
Jan 09, 2009 916.87 921.89 870.29 874.93 0 -54.84(-5.90%)
Jan 08, 2009 916.23 934.31 894.91 929.77 0 +6.81(+0.74%)
Jan 07, 2009 941.03 949.82 914.29 922.96 0 -32.75(-3.43%)
Jan 06, 2009 968.80 982.98 935.96 955.70 0 -8.86(-0.92%)
Jan 05, 2009 956.31 973.79 938.94 964.56 0 +1.32(+0.14%)
Jan 02, 2009 926.66 973.09 911.47 963.24 0 +37.07(+4.00%)
Jan 01, 2009 904.90 937.02 899.17 926.17 0 +0.00(+0.00%)
Dec 31, 2008 904.90 937.02 899.17 926.17 0 +21.96(+2.43%)
Dec 30, 2008 891.66 906.78 881.00 904.22 0 +20.23(+2.29%)
Dec 29, 2008 901.75 906.08 871.18 883.99 0 -17.51(-1.94%)
Dec 26, 2008 896.06 911.35 889.97 901.50 0 +9.75(+1.09%)
Dec 25, 2008 876.11 897.54 865.81 891.75 0 +0.00(+0.00%)
Dec 24, 2008 876.11 897.54 865.81 891.75 0 +17.52(+2.00%)
Dec 23, 2008 896.94 911.21 860.35 874.23 0 -19.49(-2.18%)
Dec 22, 2008 932.09 939.45 872.24 893.72 0 -36.50(-3.92%)
Dec 19, 2008 960.26 975.94 908.29 930.21 0 -17.14(-1.81%)
Dec 18, 2008 926.17 973.77 913.83 947.35 0 +20.06(+2.16%)
Dec 17, 2008 890.60 952.70 883.54 927.29 0 +23.93(+2.65%)
Dec 16, 2008 872.62 911.71 858.69 903.37 0 +37.86(+4.37%)
Dec 15, 2008 898.22 911.47 848.77 865.51 0 -23.74(-2.67%)
Dec 12, 2008 854.24 897.44 851.16 889.25 0 +12.40(+1.41%)
Dec 11, 2008 906.04 924.25 863.80 876.85 0 -40.81(-4.45%)
Dec 10, 2008 920.36 939.60 883.54 917.66 0 -12.79(-1.37%)
Dec 09, 2008 967.13 986.66 918.69 930.45 0 -51.02(-5.20%)
Dec 08, 2008 951.34 1002 944.87 981.47 0 +50.69(+5.45%)
Dec 05, 2008 876.36 935.39 853.33 930.78 0 +38.25(+4.29%)
Dec 04, 2008 880.93 937.16 859.65 892.53 0 -2.56(-0.29%)
Dec 03, 2008 864.73 902.96 821.55 895.09 0 +38.39(+4.48%)
Dec 02, 2008 837.45 865.64 820.72 856.71 0 +31.93(+3.87%)
Dec 01, 2008 888.13 892.24 820.85 824.78 0 -79.69(-8.81%)
Nov 28, 2008 910.58 917.01 875.60 904.47 0 -3.04(-0.34%)
Nov 27, 2008 830.58 915.10 822.55 907.51 0 +0.00(+0.00%)
Nov 26, 2008 830.58 915.10 822.55 907.51 0 +58.57(+6.90%)
Nov 25, 2008 867.99 893.49 820.22 848.94 0 -2.70(-0.32%)
Nov 24, 2008 805.11 866.96 795.15 851.64 0 +54.62(+6.85%)
Nov 21, 2008 746.76 805.30 725.07 797.02 0 +64.23(+8.76%)
Nov 20, 2008 734.18 806.07 719.04 732.80 0 -11.88(-1.59%)
Nov 19, 2008 795.41 808.82 742.78 744.67 0 -54.02(-6.76%)
Nov 18, 2008 802.42 820.01 764.29 798.69 0 -5.79(-0.72%)
Nov 17, 2008 807.38 838.81 797.76 804.48 0 -13.77(-1.68%)
Nov 14, 2008 848.03 866.81 809.90 818.24 0 -47.69(-5.51%)
Nov 13, 2008 793.48 869.67 763.41 865.93 0 +73.87(+9.33%)
Nov 12, 2008 809.45 823.83 780.74 792.06 0 -30.26(-3.68%)
Nov 11, 2008 850.59 861.82 799.53 822.32 0 -34.52(-4.03%)
Nov 10, 2008 905.72 910.92 838.39 856.84 0 -23.15(-2.63%)
Nov 07, 2008 898.74 911.60 851.29 879.99 0 -15.08(-1.68%)
Nov 06, 2008 926.85 932.66 882.24 895.06 0 -46.16(-4.90%)
Nov 05, 2008 984.71 1002 933.60 941.22 0 -51.59(-5.20%)
Nov 04, 2008 1011 1019 971.22 992.81 0 +2.20(+0.22%)
Nov 03, 2008 1015 1035 976.80 990.61 0 -27.08(-2.66%)
Oct 31, 2008 965.98 1044 962.43 1018 0 +39.73(+4.06%)
Oct 30, 2008 955.90 988.82 938.40 977.96 0 +54.00(+5.84%)
Oct 29, 2008 924.60 968.96 893.62 923.96 0 -3.18(-0.34%)
Oct 28, 2008 848.40 931.28 820.41 927.14 0 +100.82(+12.20%)
Oct 27, 2008 843.84 881.17 820.69 826.32 0 -30.17(-3.52%)
Oct 24, 2008 840.59 896.46 831.23 856.49 0 -50.62(-5.58%)
Oct 23, 2008 927.57 948.63 856.22 907.11 0 -22.46(-2.42%)
Oct 22, 2008 977.49 987.40 902.49 929.56 0 -75.76(-7.54%)
Oct 21, 2008 1024 1052 992.21 1005 0 -18.22(-1.78%)
Oct 20, 2008 1008 1037 980.92 1024 0 +31.59(+3.18%)
Oct 17, 2008 946.11 1016 931.39 991.95 0 +18.61(+1.91%)
Oct 16, 2008 913.10 982.57 872.65 973.34 0 +86.19(+9.72%)
Oct 15, 2008 978.79 993.80 883.37 887.15 0 -113.86(-11.37%)
Oct 14, 2008 1048 1073 984.45 1001 0 -7.01(-0.70%)
Oct 13, 2008 1002 1026 970.04 1008 0 +38.50(+3.97%)
Oct 10, 2008 879.85 1021 850.75 969.52 0 +41.75(+4.50%)
Oct 09, 2008 989.02 1005 920.85 927.78 0 -53.64(-5.47%)
Oct 08, 2008 984.55 1043 955.17 981.42 0 -31.21(-3.08%)
Oct 07, 2008 1091 1099 1007 1013 0 -64.80(-6.01%)
Oct 06, 2008 1082 1110 1008 1077 0 -37.07(-3.33%)
Oct 03, 2008 1152 1176 1113 1114 0 -23.67(-2.08%)
Oct 02, 2008 1171 1186 1132 1138 0 -48.87(-4.12%)
Oct 01, 2008 1193 1210 1166 1187 0 -19.69(-1.63%)
Sep 30, 2008 1184 1218 1161 1207 0 +38.61(+3.31%)
Sep 29, 2008 1214 1225 1145 1168 0 -61.39(-4.99%)
Sep 26, 2008 1176 1235 1169 1230 0 +36.16(+3.03%)
Sep 25, 2008 1170 1218 1156 1193 0 +61.51(+5.43%)
Sep 24, 2008 1167 1176 1123 1132 0 -33.81(-2.90%)
Sep 23, 2008 1201 1211 1155 1166 0 -31.70(-2.65%)
Sep 22, 2008 1244 1256 1182 1197 0 -30.38(-2.47%)
Sep 19, 2008 1266 1296 1188 1228 0 +8.86(+0.73%)
Sep 18, 2008 1161 1240 1120 1219 0 +74.84(+6.54%)
Sep 17, 2008 1160 1188 1125 1144 0 -42.86(-3.61%)
Sep 16, 2008 1144 1209 1135 1187 0 +15.90(+1.36%)
Sep 15, 2008 1169 1222 1149 1171 0 -33.23(-2.76%)
Sep 12, 2008 1194 1214 1176 1204 0 +2.13(+0.18%)
Sep 11, 2008 1166 1205 1156 1202 0 +20.12(+1.70%)
Sep 10, 2008 1187 1205 1163 1182 0 -5.47(-0.46%)
Sep 09, 2008 1203 1225 1176 1187 0 -13.83(-1.15%)
Sep 08, 2008 1191 1209 1167 1201 0 +41.03(+3.54%)
Sep 05, 2008 1162 1174 1139 1160 0 -10.68(-0.91%)
Sep 04, 2008 1191 1207 1165 1171 0 -34.62(-2.87%)
Sep 03, 2008 1186 1214 1172 1206 0 +13.67(+1.15%)
Sep 02, 2008 1195 1224 1177 1192 0 +12.76(+1.08%)
Sep 01, 2008 1188 1196 1174 1179 0 +0.00(+0.00%)
Aug 29, 2008 1188 1196 1174 1179 0 -12.01(-1.01%)
Aug 28, 2008 1168 1199 1161 1191 0 +27.71(+2.38%)
Aug 27, 2008 1149 1172 1140 1163 0 +15.20(+1.32%)
Aug 26, 2008 1150 1165 1126 1148 0 +7.66(+0.67%)
Aug 25, 2008 1173 1181 1133 1141 0 -41.83(-3.54%)
Aug 22, 2008 1183 1201 1170 1182 0 +8.20(+0.70%)
Aug 21, 2008 1164 1182 1148 1174 0 -1.11(-0.09%)
Aug 20, 2008 1192 1200 1162 1175 0 -14.19(-1.19%)
Aug 19, 2008 1204 1210 1179 1189 0 -23.17(-1.91%)
Aug 18, 2008 1235 1243 1202 1213 0 -17.18(-1.40%)
Aug 15, 2008 1228 1247 1217 1230 0 +6.79(+0.56%)
Aug 14, 2008 1209 1244 1198 1223 0 +9.68(+0.80%)
Aug 13, 2008 1224 1234 1190 1213 0 -8.68(-0.71%)
Aug 12, 2008 1234 1256 1209 1222 0 -17.50(-1.41%)
Aug 11, 2008 1220 1281 1203 1240 0 +18.86(+1.55%)
Aug 08, 2008 1165 1229 1153 1221 0 +56.18(+4.82%)
Aug 07, 2008 1171 1186 1144 1164 0 -19.19(-1.62%)
Aug 06, 2008 1167 1195 1142 1184 0 +12.93(+1.10%)
Aug 05, 2008 1134 1176 1124 1171 0 +47.01(+4.18%)
Aug 04, 2008 1121 1138 1102 1124 0 +5.07(+0.45%)
Aug 01, 2008 1116 1137 1094 1119 0 -0.65(-0.06%)
Jul 31, 2008 1129 1145 1102 1119 0 -16.59(-1.46%)
Jul 30, 2008 1135 1161 1116 1136 0 +6.39(+0.57%)
Jul 29, 2008 1107 1146 1089 1130 0 +25.25(+2.29%)
Jul 28, 2008 1123 1138 1097 1104 0 -20.69(-1.84%)
Jul 25, 2008 1145 1168 1115 1125 0 -24.21(-2.11%)
Jul 24, 2008 1191 1202 1143 1149 0 -46.36(-3.88%)
Jul 23, 2008 1171 1218 1163 1196 0 +20.63(+1.76%)
Jul 22, 2008 1138 1179 1120 1175 0 +29.12(+2.54%)
Jul 21, 2008 1149 1163 1126 1146 0 -10.79(-0.93%)
Jul 18, 2008 1169 1174 1122 1157 0 -9.55(-0.82%)
Jul 17, 2008 1149 1172 1118 1166 0 +24.23(+2.12%)
Jul 16, 2008 1111 1147 1089 1142 0 +32.05(+2.89%)
Jul 15, 2008 1085 1126 1062 1110 0 +28.08(+2.60%)
Jul 14, 2008 1102 1120 1072 1082 0 -2.90(-0.27%)
Jul 11, 2008 1075 1104 1049 1085 0 -3.70(-0.34%)
Jul 10, 2008 1119 1126 1074 1088 0 -32.26(-2.88%)
Jul 09, 2008 1164 1168 1113 1121 0 -44.71(-3.84%)
Jul 08, 2008 1123 1168 1111 1165 0 +40.95(+3.64%)
Jul 07, 2008 1163 1180 1110 1124 0 -34.52(-2.98%)
Jul 04, 2008 1153 1181 1136 1159 0 +0.00(+0.00%)
Jul 03, 2008 1153 1181 1136 1159 0 +10.96(+0.95%)
Jul 02, 2008 1177 1198 1145 1148 0 -24.45(-2.09%)
Jul 01, 2008 1172 1186 1138 1172 0 -6.48(-0.55%)
Jun 30, 2008 1194 1209 1173 1179 0 -14.35(-1.20%)
Jun 27, 2008 1194 1221 1169 1193 0 +2.90(+0.24%)
Jun 26, 2008 1215 1231 1157 1190 0 -87.40(-6.84%)
Jun 25, 2008 1270 1306 1259 1278 0 +13.23(+1.05%)
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.