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

Beverages - Wineries & Distillers Sector (CIX: MSECTOR347 )

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 28, 2010 1248 1248 1248 0 -2.97(-0.24%)
May 27, 2010 671.55 1252 1236 1251 0 +26.67(+2.18%)
May 26, 2010 664.58 1238 1223 1225 0 -7.10(-0.58%)
May 25, 2010 660.63 1232 1219 1232 0 -6.98(-0.56%)
May 24, 2010 671.88 1248 1236 1239 0 -5.69(-0.46%)
May 21, 2010 1227 1246 1225 1244 0 +4.96(+0.40%)
May 20, 2010 678.30 1252 1239 1240 0 -26.12(-2.06%)
May 19, 2010 702.18 1272 1257 1266 0 -5.26(-0.41%)
May 18, 2010 723.63 1290 1269 1271 0 -9.04(-0.71%)
May 17, 2010 714.29 1283 1268 1280 0 +1.35(+0.11%)
May 14, 2010 715.11 1289 1274 1279 0 -14.95(-1.16%)
May 13, 2010 729.23 1300 1291 1294 0 -4.79(-0.37%)
May 12, 2010 729.05 1301 1292 1298 0 +5.43(+0.42%)
May 11, 2010 1296 1302 1292 1293 0 +1.79(+0.14%)
May 10, 2010 731.53 1299 1287 1291 0 +29.88(+2.37%)
May 07, 2010 703.57 1276 1252 1261 0 +57.24(+4.75%)
May 06, 2010 719.70 1306 1198 1204 0 -99.01(-7.60%)
May 05, 2010 1306 1307 1295 1303 0 -15.83(-1.20%)
May 04, 2010 762.81 1329 1315 1319 0 -8.91(-0.67%)
May 03, 2010 767.73 1337 1325 1328 0 -2.63(-0.20%)
Apr 30, 2010 773.43 1342 1330 1330 0 -11.24(-0.84%)
Apr 29, 2010 1340 1346 1338 1342 0 +19.81(+1.50%)
Apr 28, 2010 760.53 1329 1318 1322 0 -2.24(-0.17%)
Apr 27, 2010 776.97 1345 1323 1324 0 -25.17(-1.87%)
Apr 26, 2010 791.31 1359 1348 1349 0 -5.58(-0.41%)
Apr 23, 2010 789.44 1356 1349 1355 0 -0.56(-0.04%)
Apr 22, 2010 787.59 1356 1344 1355 0 +1.86(+0.14%)
Apr 21, 2010 794.08 1360 1351 1354 0 -7.22(-0.53%)
Apr 20, 2010 792.67 1362 1354 1361 0 +6.44(+0.48%)
Apr 19, 2010 781.67 1356 1344 1354 0 -3.23(-0.24%)
Apr 16, 2010 799.53 1366 1352 1358 0 -6.43(-0.47%)
Apr 15, 2010 795.07 1367 1358 1364 0 -7.10(-0.52%)
Apr 14, 2010 804.59 1371 1365 1371 0 +5.64(+0.41%)
Apr 13, 2010 802.81 1369 1360 1365 0 +12.76(+0.94%)
Apr 12, 2010 787.16 1357 1348 1353 0 +1.29(+0.10%)
Apr 09, 2010 778.42 1352 1343 1351 0 +14.85(+1.11%)
Apr 08, 2010 762.66 1338 1325 1337 0 +7.64(+0.57%)
Apr 07, 2010 1330 1333 1327 1329 0 -5.65(-0.42%)
Apr 06, 2010 765.98 1336 1327 1335 0 +1.80(+0.14%)
Apr 05, 2010 768.72 1335 1330 1333 0 +1.34(+0.10%)
Apr 01, 2010 1331 1331 1331 0 +12.75(+0.97%)
Mar 31, 2010 1319 1321 1313 1319 0 +2.56(+0.19%)
Mar 30, 2010 1315 1319 1313 1316 0 +7.79(+0.60%)
Mar 29, 2010 1307 1313 1305 1308 0 +0.72(+0.06%)
Mar 26, 2010 742.91 1312 1305 1308 0 +1.34(+0.10%)
Mar 25, 2010 745.63 1313 1306 1306 0 +1.69(+0.13%)
Mar 24, 2010 742.76 1312 1303 1305 0 -9.16(-0.70%)
Mar 23, 2010 742.06 1315 1305 1314 0 +4.57(+0.35%)
Mar 22, 2010 735.91 1312 1299 1309 0 +5.03(+0.39%)
Mar 19, 2010 746.56 1312 1301 1304 0 -9.17(-0.70%)
Mar 18, 2010 1313 1316 1309 1313 0 -2.33(-0.18%)
Mar 17, 2010 757.39 1323 1313 1316 0 -2.37(-0.18%)
Mar 16, 2010 746.21 1319 1309 1318 0 +9.81(+0.75%)
Mar 15, 2010 742.11 1310 1305 1308 0 -0.99(-0.08%)
Mar 12, 2010 743.78 1311 1306 1309 0 +6.97(+0.54%)
Mar 11, 2010 737.24 1304 1295 1302 0 +1.67(+0.13%)
Mar 10, 2010 732.99 1303 1295 1300 0 +4.42(+0.34%)
Mar 09, 2010 729.85 1301 1294 1296 0 -2.87(-0.22%)
Mar 08, 2010 1300 1302 1294 1299 0 -0.44(-0.03%)
Mar 05, 2010 727.26 1301 1290 1299 0 +7.26(+0.56%)
Mar 04, 2010 727.69 1297 1288 1292 0 -0.69(-0.05%)
Mar 03, 2010 723.93 1297 1290 1293 0 -2.39(-0.18%)
Mar 02, 2010 729.54 1299 1292 1295 0 -1.65(-0.13%)
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.