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, 2019 1415 1418 1395 1403 0 -18.87(-1.33%)
May 30, 2019 1406 1424 1401 1422 0 +16.39(+1.17%)
May 29, 2019 1395 1410 1376 1406 0 +5.46(+0.39%)
May 28, 2019 1427 1429 1393 1400 0 -28.05(-1.96%)
May 24, 2019 1462 1485 1403 1428 0 -38.24(-2.61%)
May 23, 2019 1346 1480 1346 1467 0 +181.75(+14.14%)
May 22, 2019 1273 1306 1261 1285 0 +9.94(+0.78%)
May 21, 2019 1278 1292 1268 1275 0 +8.19(+0.65%)
May 20, 2019 1289 1291 1261 1267 0 -24.83(-1.92%)
May 17, 2019 1299 1310 1288 1292 0 -11.17(-0.86%)
May 16, 2019 1296 1308 1292 1303 0 +9.93(+0.77%)
May 15, 2019 1288 1307 1287 1293 0 +0.25(+0.02%)
May 14, 2019 1292 1315 1290 1293 0 +0.99(+0.08%)
May 13, 2019 1286 1305 1277 1292 0 -8.69(-0.67%)
May 10, 2019 1322 1324 1282 1300 0 -26.07(-1.97%)
May 09, 2019 1308 1339 1303 1326 0 +12.41(+0.94%)
May 08, 2019 1336 1336 1306 1314 0 -22.10(-1.65%)
May 07, 2019 1338 1344 1321 1336 0 -8.69(-0.65%)
May 06, 2019 1333 1351 1331 1345 0 +1.74(+0.13%)
May 03, 2019 1320 1344 1316 1343 0 +30.54(+2.33%)
May 02, 2019 1302 1315 1289 1313 0 +9.19(+0.71%)
May 01, 2019 1341 1344 1299 1303 0 -34.02(-2.54%)
Apr 30, 2019 1319 1340 1313 1337 0 +18.62(+1.41%)
Apr 29, 2019 1312 1331 1308 1319 0 +8.94(+0.68%)
Apr 26, 2019 1286 1318 1282 1310 0 +28.06(+2.19%)
Apr 25, 2019 1295 1295 1258 1282 0 -16.88(-1.30%)
Apr 24, 2019 1296 1311 1260 1299 0 -1.49(-0.11%)
Apr 23, 2019 1286 1307 1280 1300 0 +16.14(+1.26%)
Apr 22, 2019 1280 1296 1276 1284 0 +5.71(+0.45%)
Apr 18, 2019 1309 1320 1269 1278 0 -31.29(-2.39%)
Apr 17, 2019 1342 1346 1306 1310 0 -26.32(-1.97%)
Apr 16, 2019 1389 1392 1335 1336 0 -52.89(-3.81%)
Apr 15, 2019 1385 1400 1383 1389 0 +8.45(+0.61%)
Apr 12, 2019 1410 1412 1376 1380 0 -24.34(-1.73%)
Apr 11, 2019 1414 1425 1399 1405 0 -5.96(-0.42%)
Apr 10, 2019 1389 1419 1389 1411 0 +26.32(+1.90%)
Apr 09, 2019 1417 1427 1382 1384 0 -34.01(-2.40%)
Apr 08, 2019 1423 1430 1414 1418 0 -13.91(-0.97%)
Apr 05, 2019 1457 1457 1422 1432 0 -39.48(-2.68%)
Apr 04, 2019 1450 1478 1448 1472 0 +22.60(+1.56%)
Apr 03, 2019 1445 1456 1440 1449 0 +3.72(+0.26%)
Apr 02, 2019 1458 1461 1437 1445 0 -9.93(-0.68%)
Apr 01, 2019 1445 1458 1434 1455 0 +24.33(+1.70%)
Mar 29, 2019 1450 1454 1418 1431 0 -17.13(-1.18%)
Mar 28, 2019 1441 1459 1439 1448 0 +7.95(+0.55%)
Mar 27, 2019 1464 1467 1436 1440 0 -25.83(-1.76%)
Mar 26, 2019 1451 1476 1450 1466 0 +15.89(+1.10%)
Mar 25, 2019 1458 1463 1428 1450 0 -5.71(-0.39%)
Mar 22, 2019 1481 1495 1454 1456 0 -27.56(-1.86%)
Mar 21, 2019 1466 1504 1466 1483 0 +13.16(+0.90%)
Mar 20, 2019 1482 1486 1462 1470 0 -13.90(-0.94%)
Mar 19, 2019 1492 1506 1478 1484 0 -8.20(-0.55%)
Mar 18, 2019 1494 1504 1483 1492 0 +0.50(+0.03%)
Mar 15, 2019 1486 1496 1464 1492 0 +11.92(+0.81%)
Mar 14, 2019 1480 1488 1472 1480 0 -1.49(-0.10%)
Mar 13, 2019 1474 1485 1470 1481 0 +4.72(+0.32%)
Mar 12, 2019 1504 1505 1476 1477 0 -24.59(-1.64%)
Mar 11, 2019 1467 1503 1462 1501 0 +32.78(+2.23%)
Mar 08, 2019 1481 1494 1461 1468 0 -12.42(-0.84%)
Mar 07, 2019 1487 1490 1470 1481 0 -6.95(-0.47%)
Mar 06, 2019 1469 1495 1453 1488 0 +21.11(+1.44%)
Mar 05, 2019 1452 1479 1445 1467 0 +12.41(+0.85%)
Mar 04, 2019 1493 1493 1451 1454 0 -34.01(-2.29%)
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.