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 31, 2017 1640 1652 1628 1649 0 +8.69(+0.53%)
May 30, 2017 1624 1641 1616 1640 0 +8.69(+0.53%)
May 26, 2017 1620 1634 1609 1631 0 +3.72(+0.23%)
May 25, 2017 1651 1660 1616 1628 0 -17.38(-1.06%)
May 24, 2017 1693 1702 1592 1645 0 -64.56(-3.78%)
May 23, 2017 1733 1736 1701 1710 0 -16.14(-0.94%)
May 22, 2017 1728 1743 1702 1726 0 +1.24(+0.07%)
May 19, 2017 1724 1742 1708 1724 0 +1.25(+0.07%)
May 18, 2017 1727 1738 1717 1723 0 -9.94(-0.57%)
May 17, 2017 1782 1789 1715 1733 0 -48.42(-2.72%)
May 16, 2017 1805 1823 1768 1782 0 -19.86(-1.10%)
May 15, 2017 1777 1806 1777 1801 0 +28.56(+1.61%)
May 12, 2017 1769 1777 1747 1773 0 +3.72(+0.21%)
May 11, 2017 1778 1789 1768 1769 0 -14.90(-0.84%)
May 10, 2017 1779 1788 1760 1784 0 +4.97(+0.28%)
May 09, 2017 1810 1815 1774 1779 0 -28.56(-1.58%)
May 08, 2017 1806 1824 1805 1808 0 +0.00(+0.00%)
May 05, 2017 1782 1808 1779 1808 0 +33.52(+1.89%)
May 04, 2017 1767 1779 1767 1774 0 +8.69(+0.49%)
May 03, 2017 1785 1786 1759 1765 0 -28.55(-1.59%)
May 02, 2017 1799 1811 1792 1794 0 -6.21(-0.34%)
May 01, 2017 1831 1831 1795 1800 0 -23.59(-1.29%)
Apr 28, 2017 1861 1864 1823 1824 0 -34.76(-1.87%)
Apr 27, 2017 1864 1871 1859 1859 0 -1.24(-0.07%)
Apr 26, 2017 1872 1878 1859 1860 0 -17.38(-0.93%)
Apr 25, 2017 1857 1880 1852 1877 0 +23.59(+1.27%)
Apr 24, 2017 1847 1862 1839 1854 0 +23.59(+1.29%)
Apr 21, 2017 1837 1840 1816 1830 0 -13.66(-0.74%)
Apr 20, 2017 1835 1845 1826 1844 0 +13.66(+0.75%)
Apr 19, 2017 1839 1845 1816 1830 0 -7.45(-0.41%)
Apr 18, 2017 1799 1839 1796 1837 0 +34.76(+1.93%)
Apr 17, 2017 1764 1803 1763 1803 0 +40.97(+2.33%)
Apr 13, 2017 1773 1773 1749 1762 0 -11.17(-0.63%)
Apr 12, 2017 1768 1773 1752 1773 0 +3.72(+0.21%)
Apr 11, 2017 1744 1770 1737 1769 0 +24.83(+1.42%)
Apr 10, 2017 1744 1757 1738 1744 0 +4.97(+0.29%)
Apr 07, 2017 1737 1753 1729 1739 0 -2.49(-0.14%)
Apr 06, 2017 1727 1743 1719 1742 0 +0.00(+0.00%)
Apr 05, 2017 1765 1765 1738 1742 0 -21.10(-1.20%)
Apr 04, 2017 1746 1765 1743 1763 0 +17.38(+1.00%)
Apr 03, 2017 1758 1760 1721 1746 0 -11.18(-0.64%)
Mar 31, 2017 1755 1772 1752 1757 0 -2.48(-0.14%)
Mar 30, 2017 1780 1783 1752 1759 0 -17.38(-0.98%)
Mar 29, 2017 1752 1779 1751 1777 0 +23.59(+1.35%)
Mar 28, 2017 1748 1757 1742 1753 0 +0.00(+0.00%)
Mar 27, 2017 1712 1754 1712 1753 0 +33.52(+1.95%)
Mar 24, 2017 1749 1758 1713 1719 0 -24.83(-1.42%)
Mar 23, 2017 1716 1746 1715 1744 0 +24.83(+1.44%)
Mar 22, 2017 1711 1722 1696 1719 0 +12.42(+0.73%)
Mar 21, 2017 1738 1738 1705 1707 0 -29.80(-1.72%)
Mar 20, 2017 1739 1749 1707 1737 0 +0.00(+0.00%)
Mar 17, 2017 1700 1738 1687 1737 0 +48.42(+2.87%)
Mar 16, 2017 1696 1698 1647 1688 0 -7.45(-0.44%)
Mar 15, 2017 1666 1706 1661 1696 0 +34.76(+2.09%)
Mar 14, 2017 1669 1670 1647 1661 0 -9.93(-0.59%)
Mar 13, 2017 1671 1687 1662 1671 0 -3.73(-0.22%)
Mar 10, 2017 1676 1680 1662 1675 0 +11.18(+0.67%)
Mar 09, 2017 1656 1677 1655 1664 0 +3.72(+0.22%)
Mar 08, 2017 1655 1667 1650 1660 0 +11.18(+0.68%)
Mar 07, 2017 1644 1662 1636 1649 0 +3.72(+0.23%)
Mar 06, 2017 1672 1674 1641 1645 0 -29.80(-1.78%)
Mar 03, 2017 1661 1675 1655 1675 0 +8.69(+0.52%)
Mar 02, 2017 1705 1705 1662 1666 0 -42.21(-2.47%)
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.