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

Tobacco Products, Other Sector (CIX: MSECTOR351 )

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 1133 1185 1127 1185 0 +53.16(+4.70%)
May 28, 2009 1137 1151 1099 1132 0 +1.18(+0.10%)
May 27, 2009 1124 1148 1114 1131 0 -2.91(-0.26%)
May 26, 2009 1076 1139 1071 1134 0 +40.97(+3.75%)
May 25, 2009 1104 1115 1035 1093 0 +0.00(+0.00%)
May 22, 2009 1104 1115 1035 1093 0 +4.89(+0.45%)
May 21, 2009 1094 1110 1073 1088 0 -10.36(-0.94%)
May 20, 2009 1110 1140 1098 1098 0 -4.78(-0.43%)
May 19, 2009 1130 1140 1095 1103 0 -36.35(-3.19%)
May 18, 2009 1103 1142 1082 1139 0 +43.98(+4.01%)
May 15, 2009 1088 1114 1077 1095 0 +2.67(+0.24%)
May 14, 2009 1063 1107 1053 1093 0 +32.69(+3.08%)
May 13, 2009 1074 1085 1050 1060 0 -28.73(-2.64%)
May 12, 2009 1080 1095 1064 1089 0 +14.15(+1.32%)
May 11, 2009 1082 1091 1059 1075 0 -25.32(-2.30%)
May 08, 2009 1048 1101 1041 1100 0 +63.67(+6.14%)
May 07, 2009 1045 1047 1017 1036 0 +5.07(+0.49%)
May 06, 2009 1003 1036 993.28 1031 0 +38.97(+3.93%)
May 05, 2009 980.99 999.98 965.98 992.26 0 +14.18(+1.45%)
May 04, 2009 933.17 979.74 911.62 978.08 0 +54.69(+5.92%)
May 01, 2009 954.40 958.86 916.85 923.39 0 -31.43(-3.29%)
Apr 30, 2009 989.65 994.00 951.62 954.82 0 -25.08(-2.56%)
Apr 29, 2009 963.99 1001 940.17 979.90 0 +23.31(+2.44%)
Apr 28, 2009 915.84 972.48 907.62 956.59 0 +37.81(+4.12%)
Apr 27, 2009 946.17 968.87 894.59 918.78 0 -41.55(-4.33%)
Apr 24, 2009 967.21 978.24 952.07 960.33 0 +1.50(+0.16%)
Apr 23, 2009 978.27 989.03 943.96 958.83 0 -19.20(-1.96%)
Apr 22, 2009 976.08 1010 966.71 978.03 0 -2.54(-0.26%)
Apr 21, 2009 970.18 991.20 947.19 980.57 0 +7.93(+0.82%)
Apr 20, 2009 993.15 1000 969.22 972.64 0 -34.13(-3.39%)
Apr 17, 2009 991.38 1015 975.92 1007 0 +17.95(+1.82%)
Apr 16, 2009 986.47 997.79 953.89 988.82 0 +11.43(+1.17%)
Apr 15, 2009 941.71 983.42 938.72 977.39 0 +27.61(+2.91%)
Apr 14, 2009 1001 1007 944.97 949.77 0 -62.18(-6.14%)
Apr 13, 2009 1012 1029 989.65 1012 0 -11.11(-1.09%)
Apr 10, 2009 1012 1024 985.79 1023 0 +0.00(+0.00%)
Apr 09, 2009 1012 1024 985.79 1023 0 +32.71(+3.30%)
Apr 08, 2009 992.72 1008 975.74 990.35 0 -3.93(-0.39%)
Apr 07, 2009 976.80 1019 967.99 994.27 0 +9.06(+0.92%)
Apr 06, 2009 1011 1019 972.45 985.21 0 -34.02(-3.34%)
Apr 03, 2009 1011 1025 999.42 1019 0 +7.74(+0.77%)
Apr 02, 2009 1008 1038 989.38 1011 0 +16.47(+1.66%)
Apr 01, 2009 945.74 1003 935.38 995.02 0 +37.87(+3.96%)
Mar 31, 2009 988.15 993.11 949.88 957.14 0 -19.79(-2.03%)
Mar 30, 2009 990.28 998.56 947.50 976.93 0 -16.93(-1.70%)
Mar 27, 2009 1017 1033 993.04 993.86 0 -39.45(-3.82%)
Mar 26, 2009 1034 1040 1007 1033 0 +7.99(+0.78%)
Mar 25, 2009 1001 1038 992.82 1025 0 +33.41(+3.37%)
Mar 24, 2009 1012 1024 987.27 991.91 0 -28.69(-2.81%)
Mar 23, 2009 988.82 1025 985.61 1021 0 +36.73(+3.73%)
Mar 20, 2009 977.34 1003 965.56 983.88 0 +5.17(+0.53%)
Mar 19, 2009 994.16 1002 964.49 978.71 0 -7.70(-0.78%)
Mar 18, 2009 976.16 1007 944.22 986.41 0 +10.84(+1.11%)
Mar 17, 2009 927.39 983.02 917.09 975.57 0 +48.87(+5.27%)
Mar 16, 2009 918.75 947.85 902.64 926.70 0 +18.21(+2.00%)
Mar 13, 2009 869.52 919.98 853.02 908.49 0 +41.88(+4.83%)
Mar 12, 2009 837.32 876.01 824.98 866.61 0 +25.69(+3.05%)
Mar 11, 2009 841.99 861.11 835.82 840.92 0 -2.40(-0.29%)
Mar 10, 2009 842.68 863.43 816.33 843.33 0 +16.00(+1.93%)
Mar 09, 2009 819.10 847.51 812.56 827.33 0 +7.02(+0.86%)
Mar 06, 2009 812.83 834.49 792.45 820.31 0 +7.10(+0.87%)
Mar 05, 2009 836.92 848.34 802.61 813.21 0 -38.25(-4.49%)
Mar 04, 2009 853.63 883.20 825.89 851.45 0 +14.48(+1.73%)
Mar 03, 2009 850.97 874.68 815.93 836.97 0 -6.95(-0.82%)
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.