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, 2020 1992 2014 1964 1997 0 -2.45(-0.12%)
May 28, 2020 2042 2054 1994 1999 0 -35.33(-1.74%)
May 27, 2020 1994 2038 1980 2035 0 +72.70(+3.71%)
May 26, 2020 1952 1985 1935 1962 0 +61.08(+3.21%)
May 22, 2020 1914 1925 1887 1901 0 -4.21(-0.22%)
May 21, 2020 1874 1908 1861 1905 0 +29.70(+1.58%)
May 20, 2020 1873 1894 1863 1875 0 +36.67(+1.99%)
May 19, 2020 1830 1886 1824 1839 0 +4.47(+0.24%)
May 18, 2020 1818 1849 1806 1834 0 +88.99(+5.10%)
May 15, 2020 1709 1752 1699 1745 0 +10.74(+0.62%)
May 14, 2020 1696 1736 1674 1734 0 +14.62(+0.85%)
May 13, 2020 1750 1757 1700 1720 0 -48.34(-2.73%)
May 12, 2020 1839 1843 1766 1768 0 -59.26(-3.24%)
May 11, 2020 1804 1841 1791 1827 0 +2.71(+0.15%)
May 08, 2020 1814 1830 1802 1825 0 +42.94(+2.41%)
May 07, 2020 1797 1816 1777 1782 0 +5.80(+0.33%)
May 06, 2020 1772 1786 1755 1776 0 +20.20(+1.15%)
May 05, 2020 1747 1789 1733 1756 0 +28.00(+1.62%)
May 04, 2020 1710 1735 1699 1728 0 -1.30(-0.08%)
May 01, 2020 1737 1746 1713 1729 0 -37.63(-2.13%)
Apr 30, 2020 1771 1792 1753 1767 0 -27.98(-1.56%)
Apr 29, 2020 1821 1858 1779 1795 0 +2.25(+0.13%)
Apr 28, 2020 1825 1835 1786 1792 0 -5.67(-0.32%)
Apr 27, 2020 1772 1809 1748 1798 0 +29.10(+1.64%)
Apr 24, 2020 1772 1786 1747 1769 0 +26.76(+1.54%)
Apr 23, 2020 1775 1791 1738 1742 0 -31.86(-1.80%)
Apr 22, 2020 1748 1794 1729 1774 0 +64.76(+3.79%)
Apr 21, 2020 1723 1744 1703 1709 0 -53.34(-3.03%)
Apr 20, 2020 1777 1799 1754 1763 0 -45.09(-2.49%)
Apr 17, 2020 1787 1819 1774 1808 0 +76.18(+4.40%)
Apr 16, 2020 1716 1738 1695 1732 0 +21.85(+1.28%)
Apr 15, 2020 1707 1729 1682 1710 0 -51.48(-2.92%)
Apr 14, 2020 1733 1771 1721 1761 0 +59.46(+3.49%)
Apr 13, 2020 1732 1737 1692 1702 0 -49.33(-2.82%)
Apr 09, 2020 1751 1768 1717 1751 0 +31.70(+1.84%)
Apr 08, 2020 1699 1730 1676 1719 0 +33.58(+1.99%)
Apr 07, 2020 1774 1784 1682 1686 0 -5.85(-0.35%)
Apr 06, 2020 1630 1700 1616 1692 0 +123.47(+7.87%)
Apr 03, 2020 1582 1592 1546 1568 0 -29.51(-1.85%)
Apr 02, 2020 1572 1627 1537 1598 0 +20.64(+1.31%)
Apr 01, 2020 1589 1623 1562 1577 0 -78.72(-4.75%)
Mar 31, 2020 1702 1718 1646 1656 0 -52.41(-3.07%)
Mar 30, 2020 1681 1723 1630 1708 0 +40.20(+2.41%)
Mar 27, 2020 1640 1718 1594 1668 0 -25.83(-1.52%)
Mar 26, 2020 1610 1742 1603 1694 0 +106.67(+6.72%)
Mar 25, 2020 1607 1679 1529 1587 0 +122.24(+8.34%)
Mar 24, 2020 1336 1474 1301 1465 0 +190.53(+14.95%)
Mar 23, 2020 1308 1352 1218 1274 0 -77.01(-5.70%)
Mar 20, 2020 1429 1485 1345 1351 0 -56.08(-3.98%)
Mar 19, 2020 1333 1455 1273 1407 0 +55.54(+4.11%)
Mar 18, 2020 1304 1373 1190 1352 0 -52.31(-3.73%)
Mar 17, 2020 1371 1479 1260 1404 0 +48.56(+3.58%)
Mar 16, 2020 1337 1483 1291 1356 0 -188.44(-12.20%)
Mar 13, 2020 1595 1598 1461 1544 0 +30.07(+1.99%)
Mar 12, 2020 1596 1608 1490 1514 0 -199.38(-11.64%)
Mar 11, 2020 1723 1738 1677 1713 0 -93.09(-5.15%)
Mar 10, 2020 1777 1812 1699 1807 0 +64.78(+3.72%)
Mar 09, 2020 1686 1780 1659 1742 0 -75.38(-4.15%)
Mar 06, 2020 1810 1837 1764 1817 0 -39.71(-2.14%)
Mar 05, 2020 1874 1884 1843 1857 0 -68.89(-3.58%)
Mar 04, 2020 1891 1927 1864 1926 0 +57.75(+3.09%)
Mar 03, 2020 1909 1957 1857 1868 0 -39.74(-2.08%)
Mar 02, 2020 1849 1918 1812 1908 0 +63.82(+3.46%)
Feb 28, 2020 1779 1851 1760 1844 0 +12.76(+0.70%)
Feb 27, 2020 1858 1923 1825 1831 0 -75.75(-3.97%)
Feb 26, 2020 1928 1963 1905 1907 0 -16.19(-0.84%)
Feb 25, 2020 1992 2004 1916 1923 0 -62.82(-3.16%)
Feb 24, 2020 1981 2012 1971 1986 0 -90.62(-4.36%)
Feb 21, 2020 2114 2117 2064 2077 0 -47.87(-2.25%)
Feb 20, 2020 2124 2130 2085 2124 0 -0.93(-0.04%)
Feb 19, 2020 2129 2145 2123 2125 0 +9.46(+0.45%)
Feb 18, 2020 2131 2143 2105 2116 0 -26.70(-1.25%)
Feb 14, 2020 2147 2155 2121 2143 0 -0.87(-0.04%)
Feb 13, 2020 2127 2152 2109 2143 0 +6.13(+0.29%)
Feb 12, 2020 2090 2140 2083 2137 0 +62.18(+3.00%)
Feb 11, 2020 2075 2084 2061 2075 0 +1.01(+0.05%)
Feb 10, 2020 2063 2089 2053 2074 0 +5.94(+0.29%)
Feb 07, 2020 2085 2100 2059 2068 0 -16.35(-0.78%)
Feb 06, 2020 2098 2111 2080 2085 0 -6.11(-0.29%)
Feb 05, 2020 2112 2118 2067 2091 0 -11.42(-0.54%)
Feb 04, 2020 2113 2133 2098 2102 0 +40.86(+1.98%)
Feb 03, 2020 2059 2097 2047 2061 0 +52.78(+2.63%)
Jan 31, 2020 2045 2058 1999 2008 0 -34.03(-1.67%)
Jan 30, 2020 2056 2073 2023 2042 0 -30.81(-1.49%)
Jan 29, 2020 2097 2104 2060 2073 0 -10.36(-0.50%)
Jan 28, 2020 2083 2097 2063 2084 0 +3.80(+0.18%)
Jan 27, 2020 2042 2092 2035 2080 0 -37.70(-1.78%)
Jan 24, 2020 2151 2157 2108 2118 0 -19.75(-0.92%)
Jan 23, 2020 2155 2164 2124 2137 0 -28.21(-1.30%)
Jan 22, 2020 2175 2189 2163 2165 0 -0.58(-0.03%)
Jan 21, 2020 2160 2171 2147 2166 0 -0.91(-0.04%)
Jan 17, 2020 2152 2172 2143 2167 0 +17.49(+0.81%)
Jan 16, 2020 2138 2156 2136 2149 0 +15.10(+0.71%)
Jan 15, 2020 2143 2154 2127 2134 0 -2.95(-0.14%)
Jan 14, 2020 2128 2158 2124 2137 0 +14.98(+0.71%)
Jan 13, 2020 2101 2127 2092 2122 0 +23.89(+1.14%)
Jan 10, 2020 2120 2122 2094 2098 0 -14.25(-0.67%)
Jan 09, 2020 2121 2132 2109 2113 0 -0.36(-0.02%)
Jan 08, 2020 2111 2129 2099 2113 0 -6.32(-0.30%)
Jan 07, 2020 2123 2143 2101 2119 0 -4.67(-0.22%)
Jan 06, 2020 2104 2125 2101 2124 0 +0.42(+0.02%)
Jan 03, 2020 2094 2126 2088 2124 0 -3.06(-0.14%)
Jan 02, 2020 2112 2129 2101 2127 0 +16.79(+0.80%)
Dec 31, 2019 2096 2114 2094 2110 0 +9.25(+0.44%)
Dec 30, 2019 2114 2118 2091 2101 0 -13.06(-0.62%)
Dec 27, 2019 2103 2119 2100 2114 0 +16.28(+0.78%)
Dec 26, 2019 2090 2100 2084 2097 0 +12.13(+0.58%)
Dec 24, 2019 2081 2097 2076 2085 0 +0.84(+0.04%)
Dec 23, 2019 2091 2101 2074 2084 0 -1.54(-0.07%)
Dec 20, 2019 2100 2113 2060 2086 0 -15.10(-0.72%)
Dec 19, 2019 2090 2106 2071 2101 0 +9.09(+0.43%)
Dec 18, 2019 2081 2097 2069 2092 0 +22.79(+1.10%)
Dec 17, 2019 2065 2081 2056 2069 0 +15.10(+0.74%)
Dec 16, 2019 2041 2067 2037 2054 0 +21.20(+1.04%)
Dec 13, 2019 2027 2045 2015 2033 0 +1.06(+0.05%)
Dec 12, 2019 2021 2042 2011 2032 0 +13.29(+0.66%)
Dec 11, 2019 2014 2023 2006 2019 0 +3.02(+0.15%)
Dec 10, 2019 2013 2031 2008 2016 0 +4.46(+0.22%)
Dec 09, 2019 2015 2031 1999 2011 0 -3.63(-0.18%)
Dec 06, 2019 2012 2027 2003 2015 0 +19.36(+0.97%)
Dec 05, 2019 1996 2000 1972 1995 0 +40.08(+2.05%)
Dec 04, 2019 1934 1958 1932 1955 0 +29.80(+1.55%)
Dec 03, 2019 1926 1930 1902 1925 0 -23.28(-1.19%)
Dec 02, 2019 1965 1969 1937 1949 0 -4.61(-0.24%)
Nov 29, 2019 1971 1977 1951 1953 0 -14.60(-0.74%)
Nov 27, 2019 1958 1975 1954 1968 0 +18.46(+0.95%)
Nov 26, 2019 1953 1960 1944 1950 0 +6.48(+0.33%)
Nov 25, 2019 1956 1964 1936 1943 0 -2.71(-0.14%)
Nov 22, 2019 1925 1947 1917 1946 0 +23.58(+1.23%)
Nov 21, 2019 1935 1948 1920 1922 0 -19.92(-1.03%)
Nov 20, 2019 1966 1972 1935 1942 0 -14.38(-0.73%)
Nov 19, 2019 1979 1989 1946 1956 0 -14.19(-0.72%)
Nov 18, 2019 1960 1976 1945 1971 0 +19.92(+1.02%)
Nov 15, 2019 1933 1961 1928 1951 0 +30.47(+1.59%)
Nov 14, 2019 1917 1929 1901 1920 0 +7.00(+0.37%)
Nov 13, 2019 1884 1919 1879 1913 0 +31.59(+1.68%)
Nov 12, 2019 1898 1931 1880 1882 0 -11.20(-0.59%)
Nov 11, 2019 1878 1895 1876 1893 0 +4.82(+0.26%)
Nov 08, 2019 1893 1899 1872 1888 0 -7.00(-0.37%)
Nov 07, 2019 1896 1905 1881 1895 0 +20.00(+1.07%)
Nov 06, 2019 1897 1900 1859 1875 0 -8.54(-0.45%)
Nov 05, 2019 1885 1894 1872 1884 0 +5.48(+0.29%)
Nov 04, 2019 1883 1894 1865 1878 0 +14.57(+0.78%)
Nov 01, 2019 1879 1892 1856 1864 0 -2.86(-0.15%)
Oct 31, 2019 1877 1885 1851 1866 0 -16.97(-0.90%)
Oct 30, 2019 1866 1886 1862 1883 0 +23.47(+1.26%)
Oct 29, 2019 1888 1893 1854 1860 0 -24.50(-1.30%)
Oct 28, 2019 1889 1896 1870 1884 0 -0.69(-0.04%)
Oct 25, 2019 1894 1905 1875 1885 0 -11.64(-0.61%)
Oct 24, 2019 1917 1923 1883 1897 0 -13.50(-0.71%)
Oct 23, 2019 1960 1974 1903 1910 0 -63.08(-3.20%)
Oct 22, 2019 1981 1998 1967 1973 0 -9.58(-0.48%)
Oct 21, 2019 1990 1998 1967 1983 0 +3.83(+0.19%)
Oct 18, 2019 1953 1987 1951 1979 0 +9.43(+0.48%)
Oct 17, 2019 1968 1979 1955 1970 0 +15.65(+0.80%)
Oct 16, 2019 1938 1960 1936 1954 0 +2.66(+0.14%)
Oct 15, 2019 1954 1960 1936 1951 0 -0.20(-0.01%)
Oct 14, 2019 1938 1960 1933 1952 0 +17.97(+0.93%)
Oct 11, 2019 1933 1950 1924 1934 0 +24.84(+1.30%)
Oct 10, 2019 1917 1920 1901 1909 0 +9.63(+0.51%)
Oct 09, 2019 1898 1910 1883 1899 0 +15.54(+0.83%)
Oct 08, 2019 1859 1903 1855 1884 0 -27.73(-1.45%)
Oct 07, 2019 1899 1928 1895 1911 0 +0.65(+0.03%)
Oct 04, 2019 1894 1913 1885 1911 0 +16.28(+0.86%)
Oct 03, 2019 1874 1897 1853 1894 0 +16.59(+0.88%)
Oct 02, 2019 1881 1888 1858 1878 0 -19.54(-1.03%)
Oct 01, 2019 1933 1947 1892 1897 0 -31.72(-1.64%)
Sep 30, 2019 1899 1934 1898 1929 0 +32.89(+1.73%)
Sep 27, 2019 1888 1909 1882 1896 0 +3.53(+0.19%)
Sep 26, 2019 1880 1899 1853 1893 0 +28.05(+1.50%)
Sep 25, 2019 1880 1903 1849 1865 0 -14.92(-0.79%)
Sep 24, 2019 1823 1886 1785 1879 0 +71.17(+3.94%)
Sep 23, 2019 1794 1818 1789 1808 0 +19.98(+1.12%)
Sep 20, 2019 1815 1827 1787 1788 0 -20.85(-1.15%)
Sep 19, 2019 1822 1830 1802 1809 0 -6.54(-0.36%)
Sep 18, 2019 1812 1826 1797 1816 0 +4.42(+0.24%)
Sep 17, 2019 1799 1816 1789 1811 0 +2.81(+0.16%)
Sep 16, 2019 1807 1824 1796 1808 0 -4.51(-0.25%)
Sep 13, 2019 1832 1845 1811 1813 0 -7.66(-0.42%)
Sep 12, 2019 1809 1830 1789 1821 0 +19.44(+1.08%)
Sep 11, 2019 1803 1811 1777 1801 0 +1.38(+0.08%)
Sep 10, 2019 1825 1836 1786 1800 0 -33.51(-1.83%)
Sep 09, 2019 1832 1846 1822 1833 0 +6.82(+0.37%)
Sep 06, 2019 1821 1834 1812 1827 0 +6.03(+0.33%)
Sep 05, 2019 1792 1825 1791 1820 0 +48.41(+2.73%)
Sep 04, 2019 1758 1777 1754 1772 0 +33.10(+1.90%)
Sep 03, 2019 1728 1745 1717 1739 0 +0.37(+0.02%)
Aug 30, 2019 1761 1768 1735 1739 0 -15.14(-0.86%)
Aug 29, 2019 1730 1763 1729 1754 0 +39.47(+2.30%)
Aug 28, 2019 1681 1718 1677 1714 0 +29.61(+1.76%)
Aug 27, 2019 1697 1710 1683 1685 0 -3.64(-0.22%)
Aug 26, 2019 1672 1690 1657 1688 0 +36.62(+2.22%)
Aug 23, 2019 1689 1704 1643 1652 0 -62.65(-3.65%)
Aug 22, 2019 1707 1723 1697 1714 0 +12.71(+0.75%)
Aug 21, 2019 1685 1704 1678 1702 0 +44.65(+2.69%)
Aug 20, 2019 1660 1672 1635 1657 0 -11.68(-0.70%)
Aug 19, 2019 1686 1695 1663 1669 0 +17.70(+1.07%)
Aug 16, 2019 1646 1658 1630 1651 0 +17.07(+1.04%)
Aug 15, 2019 1665 1672 1632 1634 0 -32.55(-1.95%)
Aug 14, 2019 1675 1684 1655 1666 0 -51.16(-2.98%)
Aug 13, 2019 1674 1738 1666 1718 0 +34.02(+2.02%)
Aug 12, 2019 1683 1694 1673 1684 0 -11.92(-0.70%)
Aug 09, 2019 1722 1728 1683 1696 0 -24.12(-1.40%)
Aug 08, 2019 1695 1728 1691 1720 0 +35.52(+2.11%)
Aug 07, 2019 1670 1700 1659 1684 0 -2.81(-0.17%)
Aug 06, 2019 1658 1694 1648 1687 0 +46.28(+2.82%)
Aug 05, 2019 1653 1663 1622 1641 0 -44.34(-2.63%)
Aug 02, 2019 1711 1725 1674 1685 0 -37.95(-2.20%)
Aug 01, 2019 1774 1804 1713 1723 0 -62.11(-3.48%)
Jul 31, 2019 1806 1811 1773 1785 0 -21.90(-1.21%)
Jul 30, 2019 1804 1824 1788 1807 0 -11.36(-0.62%)
Jul 29, 2019 1819 1825 1806 1818 0 +1.67(+0.09%)
Jul 26, 2019 1823 1832 1797 1817 0 -4.26(-0.23%)
Jul 25, 2019 1814 1828 1807 1821 0 +9.32(+0.51%)
Jul 24, 2019 1809 1822 1800 1812 0 +0.95(+0.05%)
Jul 23, 2019 1808 1819 1798 1811 0 +15.94(+0.89%)
Jul 22, 2019 1805 1817 1789 1795 0 -8.73(-0.48%)
Jul 19, 2019 1826 1832 1799 1803 0 -8.22(-0.45%)
Jul 18, 2019 1814 1819 1796 1812 0 -0.17(-0.01%)
Jul 17, 2019 1829 1836 1808 1812 0 -21.16(-1.15%)
Jul 16, 2019 1848 1855 1829 1833 0 -14.58(-0.79%)
Jul 15, 2019 1841 1858 1837 1848 0 +7.15(+0.39%)
Jul 12, 2019 1819 1846 1815 1840 0 +20.38(+1.12%)
Jul 11, 2019 1811 1823 1801 1820 0 +15.24(+0.84%)
Jul 10, 2019 1823 1834 1802 1805 0 -9.30(-0.51%)
Jul 09, 2019 1818 1832 1809 1814 0 -11.79(-0.65%)
Jul 08, 2019 1782 1829 1778 1826 0 +29.34(+1.63%)
Jul 05, 2019 1776 1799 1768 1797 0 +12.51(+0.70%)
Jul 03, 2019 1767 1787 1761 1784 0 +24.70(+1.40%)
Jul 02, 2019 1769 1772 1744 1759 0 -10.37(-0.59%)
Jul 01, 2019 1761 1792 1758 1770 0 +28.16(+1.62%)
Jun 28, 2019 1740 1757 1715 1742 0 +7.67(+0.44%)
Jun 27, 2019 1721 1738 1718 1734 0 +22.30(+1.30%)
Jun 26, 2019 1720 1734 1706 1712 0 +2.13(+0.12%)
Jun 25, 2019 1748 1751 1701 1709 0 -36.11(-2.07%)
Jun 24, 2019 1775 1792 1742 1746 0 -24.74(-1.40%)
Jun 21, 2019 1757 1772 1746 1770 0 +11.01(+0.63%)
Jun 20, 2019 1754 1770 1742 1759 0 +31.08(+1.80%)
Jun 19, 2019 1734 1738 1719 1728 0 -16.47(-0.94%)
Jun 18, 2019 1714 1753 1708 1745 0 +43.08(+2.53%)
Jun 17, 2019 1727 1731 1699 1702 0 -27.50(-1.59%)
Jun 14, 2019 1729 1739 1719 1729 0 -2.70(-0.16%)
Jun 13, 2019 1722 1739 1718 1732 0 +20.47(+1.20%)
Jun 12, 2019 1725 1739 1706 1711 0 -10.34(-0.60%)
Jun 11, 2019 1729 1745 1717 1722 0 +13.98(+0.82%)
Jun 10, 2019 1728 1740 1702 1708 0 -14.11(-0.82%)
Jun 07, 2019 1713 1728 1707 1722 0 +21.66(+1.27%)
Jun 06, 2019 1705 1713 1689 1700 0 -4.74(-0.28%)
Jun 05, 2019 1699 1711 1688 1705 0 +20.06(+1.19%)
Jun 04, 2019 1642 1689 1631 1685 0 +70.35(+4.36%)
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.