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 24, 2011 857.74 859.72 851.91 852.81 0 +0.09(+0.01%)
May 23, 2011 852.66 856.65 849.41 852.73 0 -14.96(-1.72%)
May 20, 2011 869.23 873.52 862.00 867.68 0 -7.14(-0.82%)
May 19, 2011 873.04 877.58 865.82 874.82 0 +7.79(+0.90%)
May 18, 2011 861.11 869.75 859.23 867.02 0 -0.58(-0.07%)
May 17, 2011 863.97 872.91 861.25 867.60 0 -7.17(-0.82%)
May 16, 2011 880.83 883.09 873.78 874.78 0 -2.06(-0.24%)
May 13, 2011 878.89 881.34 871.49 876.84 0 -0.63(-0.07%)
May 12, 2011 868.35 879.23 864.59 877.48 0 +2.62(+0.30%)
May 11, 2011 882.67 884.77 870.09 874.86 0 +0.72(+0.08%)
May 10, 2011 868.99 875.05 866.75 874.14 0 +8.42(+0.97%)
May 09, 2011 863.01 866.88 858.81 865.72 0 +7.42(+0.86%)
May 06, 2011 861.66 868.64 854.07 858.30 0 +13.04(+1.54%)
May 05, 2011 848.20 854.62 844.55 845.26 0 +2.56(+0.30%)
May 04, 2011 847.00 847.57 837.70 842.70 0 -4.97(-0.59%)
May 03, 2011 846.12 851.74 842.77 847.67 0 -8.03(-0.94%)
May 02, 2011 855.60 856.80 854.82 855.70 0 +4.30(+0.51%)
Apr 29, 2011 850.28 853.34 848.78 851.39 0 +1.29(+0.15%)
Apr 28, 2011 844.71 853.06 843.30 850.11 0 -0.95(-0.11%)
Apr 27, 2011 841.94 853.11 840.23 851.06 0 +18.49(+2.22%)
Apr 26, 2011 831.03 836.89 827.43 832.57 0 +1.58(+0.19%)
Apr 25, 2011 829.71 833.30 827.51 830.99 0 -0.58(-0.07%)
Apr 21, 2011 834.50 836.64 829.23 831.57 0 +3.91(+0.47%)
Apr 20, 2011 834.81 836.39 826.96 827.66 0 +3.78(+0.46%)
Apr 19, 2011 819.52 826.11 818.44 823.88 0 +14.55(+1.80%)
Apr 18, 2011 807.88 812.10 801.11 809.34 0 -15.52(-1.88%)
Apr 15, 2011 820.34 827.87 818.06 824.86 0 +5.98(+0.73%)
Apr 14, 2011 816.09 821.36 813.08 818.88 0 +4.94(+0.61%)
Apr 13, 2011 817.39 820.64 812.11 813.93 0 +6.92(+0.86%)
Apr 12, 2011 813.72 815.29 805.16 807.01 0 -8.67(-1.06%)
Apr 11, 2011 819.40 822.23 813.61 815.68 0 -5.61(-0.68%)
Apr 08, 2011 824.46 825.15 818.54 821.29 0 +0.68(+0.08%)
Apr 07, 2011 817.20 826.86 813.97 820.61 0 +3.05(+0.37%)
Apr 06, 2011 817.65 822.35 813.50 817.56 0 +2.26(+0.28%)
Apr 05, 2011 809.95 817.20 808.07 815.30 0 +13.41(+1.67%)
Apr 04, 2011 805.94 807.12 800.52 801.89 0 -1.02(-0.13%)
Apr 01, 2011 800.77 807.43 797.97 802.91 0 +6.86(+0.86%)
Mar 31, 2011 796.48 801.74 792.90 796.05 0 +6.40(+0.81%)
Mar 30, 2011 785.67 791.32 781.35 789.66 0 +11.51(+1.48%)
Mar 29, 2011 771.87 779.81 770.12 778.14 0 +0.41(+0.05%)
Mar 28, 2011 779.32 781.53 776.53 777.74 0 -4.16(-0.53%)
Mar 25, 2011 777.92 785.81 776.40 781.90 0 +3.62(+0.46%)
Mar 24, 2011 775.48 782.67 773.90 778.28 0 +1.80(+0.23%)
Mar 23, 2011 770.63 780.01 769.46 776.48 0 -0.86(-0.11%)
Mar 22, 2011 777.17 780.26 774.78 777.34 0 -3.09(-0.40%)
Mar 21, 2011 778.82 782.60 777.26 780.43 0 +11.79(+1.53%)
Mar 18, 2011 773.05 773.56 765.62 768.65 0 +6.43(+0.84%)
Mar 17, 2011 762.73 768.92 759.07 762.22 0 +13.41(+1.79%)
Mar 16, 2011 765.55 767.41 742.91 748.82 0 -20.78(-2.70%)
Mar 15, 2011 764.40 771.78 764.05 769.60 0 -22.81(-2.88%)
Mar 14, 2011 787.30 794.18 785.15 792.41 0 -1.21(-0.15%)
Mar 11, 2011 786.32 797.34 785.98 793.62 0 -2.88(-0.36%)
Mar 10, 2011 796.24 801.57 792.93 796.50 0 -16.44(-2.02%)
Mar 09, 2011 810.09 813.72 806.60 812.93 0 -0.18(-0.02%)
Mar 08, 2011 802.60 815.44 799.63 813.12 0 +4.85(+0.60%)
Mar 07, 2011 811.14 814.94 805.20 808.26 0 -6.61(-0.81%)
Mar 04, 2011 813.54 816.60 805.36 814.87 0 -0.12(-0.02%)
Mar 03, 2011 811.98 816.59 806.90 814.99 0 +9.12(+1.13%)
Mar 02, 2011 811.33 815.26 803.93 805.87 0 -13.99(-1.71%)
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.