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, 2020 1069 1096 1038 1094 0 +9.93(+0.92%)
May 28, 2020 1163 1178 1052 1084 0 -42.71(-3.79%)
May 27, 2020 1112 1130 1100 1127 0 +25.58(+2.32%)
May 26, 2020 1101 1109 1089 1101 0 +24.58(+2.28%)
May 22, 2020 1070 1077 1051 1077 0 +13.41(+1.26%)
May 21, 2020 1053 1071 1052 1063 0 +5.46(+0.52%)
May 20, 2020 1055 1062 1046 1058 0 +11.92(+1.14%)
May 19, 2020 1028 1060 1009 1046 0 +16.63(+1.62%)
May 18, 2020 1052 1071 1028 1029 0 +1.49(+0.14%)
May 15, 2020 1041 1060 1022 1028 0 -0.74(-0.07%)
May 14, 2020 1016 1037 991.96 1028 0 -5.22(-0.50%)
May 13, 2020 1034 1039 1013 1034 0 -0.24(-0.02%)
May 12, 2020 1083 1086 1031 1034 0 -43.21(-4.01%)
May 11, 2020 1102 1106 1074 1077 0 -39.73(-3.56%)
May 08, 2020 1090 1118 1090 1117 0 +46.93(+4.39%)
May 07, 2020 1102 1105 1067 1070 0 -15.64(-1.44%)
May 06, 2020 1114 1114 1066 1086 0 -26.07(-2.35%)
May 05, 2020 1167 1171 1112 1112 0 -40.97(-3.55%)
May 04, 2020 1130 1155 1121 1153 0 +13.16(+1.15%)
May 01, 2020 1181 1181 1134 1139 0 -61.58(-5.13%)
Apr 30, 2020 1217 1227 1162 1201 0 -16.39(-1.35%)
Apr 29, 2020 1210 1227 1188 1217 0 +26.32(+2.21%)
Apr 28, 2020 1167 1205 1166 1191 0 +47.43(+4.15%)
Apr 27, 2020 1124 1152 1124 1144 0 +23.59(+2.11%)
Apr 24, 2020 1088 1126 1088 1120 0 +32.27(+2.97%)
Apr 23, 2020 1092 1117 1087 1088 0 -1.73(-0.16%)
Apr 22, 2020 1098 1103 1081 1090 0 +8.93(+0.83%)
Apr 21, 2020 1098 1129 1070 1081 0 -36.50(-3.27%)
Apr 20, 2020 1118 1139 1106 1117 0 -11.17(-0.99%)
Apr 17, 2020 1136 1155 1125 1128 0 +17.63(+1.59%)
Apr 16, 2020 1137 1152 1089 1111 0 -20.11(-1.78%)
Apr 15, 2020 1141 1155 1113 1131 0 -35.76(-3.07%)
Apr 14, 2020 1174 1181 1160 1167 0 +9.93(+0.86%)
Apr 13, 2020 1159 1165 1132 1157 0 -2.23(-0.19%)
Apr 09, 2020 1129 1175 1126 1159 0 +25.82(+2.28%)
Apr 08, 2020 1133 1152 1110 1133 0 +16.39(+1.47%)
Apr 07, 2020 1148 1148 1114 1117 0 -4.22(-0.38%)
Apr 06, 2020 1118 1124 1079 1121 0 +37.99(+3.51%)
Apr 03, 2020 1085 1112 1064 1083 0 -9.68(-0.89%)
Apr 02, 2020 1072 1095 1050 1093 0 +19.61(+1.83%)
Apr 01, 2020 1068 1076 1024 1073 0 -24.83(-2.26%)
Mar 31, 2020 1054 1100 1049 1098 0 +43.70(+4.15%)
Mar 30, 2020 1027 1072 1019 1054 0 +37.00(+3.64%)
Mar 27, 2020 1045 1063 1010 1017 0 -50.90(-4.77%)
Mar 26, 2020 1005 1097 1005 1068 0 +64.56(+6.43%)
Mar 25, 2020 1031 1051 998.17 1003 0 -34.02(-3.28%)
Mar 24, 2020 982.77 1039 970.11 1037 0 +79.46(+8.29%)
Mar 23, 2020 981.53 1014 919.71 957.94 0 -46.68(-4.65%)
Mar 20, 2020 1105 1108 968.37 1005 0 -91.13(-8.32%)
Mar 19, 2020 1080 1128 1067 1096 0 +15.64(+1.45%)
Mar 18, 2020 1058 1128 1032 1080 0 -2.73(-0.25%)
Mar 17, 2020 1000 1083 989.73 1083 0 +99.57(+10.13%)
Mar 16, 2020 969.86 1053 968.37 983.27 0 -70.02(-6.65%)
Mar 13, 2020 1035 1056 1007 1053 0 +56.86(+5.71%)
Mar 12, 2020 1064 1064 984.02 996.43 0 -109.25(-9.88%)
Mar 11, 2020 1141 1146 1092 1106 0 -48.92(-4.24%)
Mar 10, 2020 1190 1229 1139 1155 0 -12.41(-1.06%)
Mar 09, 2020 1182 1195 1150 1167 0 -62.82(-5.11%)
Mar 06, 2020 1198 1235 1198 1230 0 +14.15(+1.16%)
Mar 05, 2020 1220 1240 1205 1216 0 -23.34(-1.88%)
Mar 04, 2020 1222 1245 1214 1239 0 +29.80(+2.46%)
Mar 03, 2020 1236 1253 1205 1209 0 -27.07(-2.19%)
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.