Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Consumer Goods Sector (CIX: MSECTOR3 )

1,404.77 -0.37 (-0.03%)
Last Price Updated: 4:00 PM EDT, May 1, 2024 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 (%)
Nov 30, 2011 1461 1488 1446 1475 0 +57.06(+4.02%)
Nov 29, 2011 1413 1434 1401 1418 0 +2.40(+0.17%)
Nov 28, 2011 1406 1431 1392 1415 0 +50.89(+3.73%)
Nov 25, 2011 1366 1391 1358 1365 0 -6.61(-0.48%)
Nov 24, 2011 449.12 1377 1367 1371 0 +0.17(+0.01%)
Nov 23, 2011 1388 1397 1362 1371 0 -30.19(-2.15%)
Nov 22, 2011 1400 1421 1388 1401 0 -2.54(-0.18%)
Nov 21, 2011 1410 1424 1385 1404 0 -32.84(-2.29%)
Nov 18, 2011 1445 1458 1423 1437 0 -2.38(-0.17%)
Nov 17, 2011 1455 1474 1425 1439 0 -20.41(-1.40%)
Nov 16, 2011 1466 1495 1451 1459 0 -23.10(-1.56%)
Nov 15, 2011 1465 1493 1454 1482 0 +9.52(+0.65%)
Nov 14, 2011 1479 1494 1460 1473 0 -16.45(-1.10%)
Nov 11, 2011 1470 1500 1466 1489 0 +32.31(+2.22%)
Nov 10, 2011 1463 1479 1438 1457 0 +9.26(+0.64%)
Nov 09, 2011 1465 1482 1437 1448 0 -55.58(-3.70%)
Nov 08, 2011 1491 1512 1467 1503 0 +10.81(+0.72%)
Nov 07, 2011 1490 1507 1464 1493 0 +48.28(+3.34%)
Nov 04, 2011 1434 1458 1421 1444 0 -11.31(-0.78%)
Nov 03, 2011 1434 1465 1414 1456 0 +19.76(+1.38%)
Nov 02, 2011 1421 1450 1411 1436 0 +38.07(+2.72%)
Nov 01, 2011 1388 1427 1378 1398 0 -95.44(-6.39%)
Oct 31, 2011 1506 1530 1485 1493 0 -38.26(-2.50%)
Oct 28, 2011 1520 1552 1503 1531 0 -0.11(-0.01%)
Oct 27, 2011 1516 1557 1492 1532 0 +51.16(+3.46%)
Oct 26, 2011 1475 1497 1447 1480 0 +18.09(+1.24%)
Oct 25, 2011 1479 1497 1448 1462 0 -29.29(-1.96%)
Oct 24, 2011 1456 1502 1451 1492 0 +33.63(+2.31%)
Oct 21, 2011 1445 1470 1430 1458 0 +31.55(+2.21%)
Oct 20, 2011 1424 1440 1397 1426 0 +3.79(+0.27%)
Oct 19, 2011 1436 1457 1413 1423 0 -16.06(-1.12%)
Oct 18, 2011 1414 1454 1390 1439 0 +16.00(+1.12%)
Oct 17, 2011 1442 1458 1415 1423 0 -32.09(-2.21%)
Oct 14, 2011 1448 1464 1428 1455 0 +22.71(+1.59%)
Oct 13, 2011 1424 1444 1407 1432 0 -3.24(-0.23%)
Oct 12, 2011 1425 1457 1416 1435 0 +20.26(+1.43%)
Oct 11, 2011 1395 1427 1386 1415 0 +9.96(+0.71%)
Oct 10, 2011 1358 1412 1374 1405 0 +45.32(+3.33%)
Oct 07, 2011 1358 1396 1346 1360 0 -17.02(-1.24%)
Oct 06, 2011 1336 1383 1350 1377 0 +29.56(+2.19%)
Oct 05, 2011 1322 1357 1305 1347 0 +21.71(+1.64%)
Oct 04, 2011 1261 1330 1242 1326 0 +49.12(+3.85%)
Oct 03, 2011 1312 1339 1272 1276 0 -47.20(-3.57%)
Sep 30, 2011 1343 1368 1316 1324 0 -45.09(-3.29%)
Sep 29, 2011 1388 1402 1334 1369 0 +4.32(+0.32%)
Sep 28, 2011 1404 1419 1361 1364 0 -38.39(-2.74%)
Sep 27, 2011 1402 1437 1385 1403 0 +29.12(+2.12%)
Sep 26, 2011 1358 1381 1328 1374 0 +24.66(+1.83%)
Sep 23, 2011 1323 1362 1316 1349 0 +20.37(+1.53%)
Sep 22, 2011 1333 1360 1302 1329 0 -47.11(-3.42%)
Sep 21, 2011 1411 1432 1371 1376 0 -41.14(-2.90%)
Sep 20, 2011 1435 1457 1411 1417 0 -18.04(-1.26%)
Sep 19, 2011 1420 1447 1406 1435 0 -16.70(-1.15%)
Sep 16, 2011 1452 1470 1433 1452 0 +7.01(+0.49%)
Sep 15, 2011 1436 1455 1417 1445 0 +20.90(+1.47%)
Sep 14, 2011 1408 1442 1382 1424 0 +23.24(+1.66%)
Sep 13, 2011 1377 1410 1366 1400 0 +16.54(+1.20%)
Sep 12, 2011 1364 1394 1347 1384 0 -1.62(-0.12%)
Sep 09, 2011 1404 1419 1370 1386 0 -39.77(-2.79%)
Sep 08, 2011 1431 1458 1413 1425 0 -17.32(-1.20%)
Sep 07, 2011 1419 1450 1409 1443 0 +43.12(+3.08%)
Sep 06, 2011 1369 1408 1355 1400 0 -13.47(-0.95%)
Sep 05, 2011 217.31 1419 1409 1413 0 -0.07(-0.00%)
Sep 02, 2011 1420 1442 1400 1413 0 -40.18(-2.76%)
Sep 01, 2011 1470 1492 1445 1453 0 -19.77(-1.34%)
Aug 31, 2011 1476 1504 1454 1473 0 +2.23(+0.15%)
Aug 30, 2011 1453 1487 1441 1471 0 +3.04(+0.21%)
Aug 29, 2011 1429 1474 1426 1468 0 +53.84(+3.81%)
Aug 26, 2011 1373 1424 1354 1414 0 +29.98(+2.17%)
Aug 25, 2011 1419 1431 1376 1384 0 -30.23(-2.14%)
Aug 24, 2011 1384 1424 1373 1414 0 +19.83(+1.42%)
Aug 23, 2011 1335 1398 1325 1394 0 +62.76(+4.71%)
Aug 22, 2011 1352 1367 1319 1332 0 +5.59(+0.42%)
Aug 19, 2011 1327 1371 1313 1326 0 -21.08(-1.56%)
Aug 18, 2011 1377 1391 1330 1347 0 -75.61(-5.31%)
Aug 17, 2011 1437 1457 1406 1423 0 -9.30(-0.65%)
Aug 16, 2011 1435 1458 1413 1432 0 -24.62(-1.69%)
Aug 15, 2011 1442 1465 1424 1457 0 +28.45(+1.99%)
Aug 12, 2011 1417 1447 1400 1428 0 +19.40(+1.38%)
Aug 11, 2011 1353 1429 1344 1409 0 +58.40(+4.32%)
Aug 10, 2011 1373 1409 1332 1350 0 -50.56(-3.61%)
Aug 09, 2011 1389 1408 1301 1401 0 +49.93(+3.70%)
Aug 08, 2011 1414 1450 1342 1351 0 -117.48(-8.00%)
Aug 05, 2011 1484 1506 1420 1468 0 +0.47(+0.03%)
Aug 04, 2011 1532 1548 1463 1468 0 -89.67(-5.76%)
Aug 03, 2011 1541 1569 1507 1558 0 +13.31(+0.86%)
Aug 02, 2011 1578 1598 1541 1544 0 -46.30(-2.91%)
Aug 01, 2011 1611 1626 1569 1591 0 -5.96(-0.37%)
Jul 29, 2011 1583 1616 1568 1597 0 -4.35(-0.27%)
Jul 28, 2011 1603 1635 1587 1601 0 -3.54(-0.22%)
Jul 27, 2011 1631 1644 1592 1604 0 -33.98(-2.07%)
Jul 26, 2011 1645 1662 1626 1638 0 -14.56(-0.88%)
Jul 25, 2011 1644 1670 1639 1653 0 -12.62(-0.76%)
Jul 22, 2011 1663 1675 1656 1666 0 -0.72(-0.04%)
Jul 21, 2011 1656 1682 1641 1666 0 +16.42(+1.00%)
Jul 20, 2011 1654 1667 1632 1650 0 -4.82(-0.29%)
Jul 19, 2011 1631 1666 1626 1655 0 +32.96(+2.03%)
Jul 18, 2011 1634 1644 1608 1622 0 -20.86(-1.27%)
Jul 15, 2011 1641 1655 1624 1643 0 +7.40(+0.45%)
Jul 14, 2011 1650 1667 1626 1635 0 -16.37(-0.99%)
Jul 13, 2011 1649 1673 1639 1652 0 +12.25(+0.75%)
Jul 12, 2011 1633 1658 1628 1639 0 -8.40(-0.51%)
Jul 11, 2011 1655 1674 1636 1648 0 -28.89(-1.72%)
Jul 08, 2011 1664 1686 1653 1677 0 -10.06(-0.60%)
Jul 07, 2011 1684 1704 1673 1687 0 +12.48(+0.75%)
Jul 06, 2011 1664 1684 1655 1674 0 +4.68(+0.28%)
Jul 05, 2011 1666 1683 1653 1670 0 +0.54(+0.03%)
Jul 04, 2011 543.03 1671 1656 1669 0 +0.00(+0.00%)
Jul 01, 2011 1637 1675 1632 1669 0 +28.83(+1.76%)
Jun 30, 2011 1625 1652 1620 1640 0 +16.68(+1.03%)
Jun 29, 2011 1618 1637 1607 1624 0 +8.14(+0.50%)
Jun 28, 2011 1597 1621 1589 1615 0 +23.99(+1.51%)
Jun 27, 2011 1580 1605 1572 1591 0 +8.74(+0.55%)
Jun 24, 2011 1589 1605 1571 1583 0 -7.69(-0.48%)
Jun 23, 2011 1564 1596 1548 1590 0 +5.84(+0.37%)
Jun 22, 2011 1590 1610 1578 1585 0 -13.20(-0.83%)
Jun 21, 2011 1579 1607 1573 1598 0 +25.23(+1.60%)
Jun 20, 2011 1569 1577 1558 1572 0 +19.49(+1.25%)
Jun 17, 2011 1555 1572 1540 1553 0 +9.10(+0.59%)
Jun 16, 2011 1533 1558 1521 1544 0 +5.75(+0.37%)
Jun 15, 2011 1551 1564 1528 1538 0 -27.86(-1.78%)
Jun 14, 2011 1553 1579 1545 1566 0 +26.68(+1.73%)
Jun 13, 2011 1538 1560 1523 1539 0 +4.10(+0.27%)
Jun 10, 2011 1550 1564 1527 1535 0 -26.13(-1.67%)
Jun 09, 2011 1541 1575 1536 1561 0 +17.00(+1.10%)
Jun 08, 2011 1552 1566 1531 1544 0 -13.29(-0.85%)
Jun 07, 2011 1565 1581 1549 1558 0 -8.26(-0.53%)
Jun 06, 2011 1561 1591 1558 1566 0 -15.02(-0.95%)
Jun 03, 2011 1567 1603 1567 1581 0 -31.30(-1.94%)
May 24, 2011 1615 1632 1602 1612 0 -1.54(-0.10%)
May 23, 2011 1612 1631 1600 1614 0 -24.47(-1.49%)
May 20, 2011 1649 1659 1624 1638 0 -17.76(-1.07%)
May 19, 2011 1652 1667 1638 1656 0 +7.96(+0.48%)
May 18, 2011 1636 1658 1626 1648 0 +9.70(+0.59%)
May 17, 2011 1634 1654 1622 1638 0 -10.00(-0.61%)
May 16, 2011 1653 1672 1641 1648 0 -14.95(-0.90%)
May 13, 2011 1678 1690 1654 1663 0 -15.60(-0.93%)
May 12, 2011 1654 1689 1647 1679 0 +14.14(+0.85%)
May 11, 2011 1670 1686 1651 1665 0 -15.02(-0.89%)
May 10, 2011 1655 1688 1652 1680 0 +32.54(+1.98%)
May 09, 2011 1639 1659 1629 1647 0 +6.95(+0.42%)
May 06, 2011 1649 1668 1628 1640 0 +7.00(+0.43%)
May 05, 2011 1626 1656 1614 1633 0 -5.51(-0.34%)
May 04, 2011 1644 1661 1624 1639 0 -6.81(-0.41%)
May 03, 2011 1652 1667 1631 1646 0 -4.16(-0.25%)
May 02, 2011 1650 1660 1645 1650 0 -8.25(-0.50%)
Apr 29, 2011 1626 1674 1640 1658 0 +2.78(+0.17%)
Apr 28, 2011 1620 1670 1633 1655 0 -0.47(-0.03%)
Apr 27, 2011 1620 1666 1630 1656 0 +9.79(+0.59%)
Apr 26, 2011 1607 1659 1625 1646 0 +11.46(+0.70%)
Apr 25, 2011 1603 1647 1619 1634 0 +1452.17(+796.67%)
Apr 21, 2011 182.38 183.14 180.24 182.28 0 -1443.94(-88.79%)
Apr 20, 2011 1591 1641 1607 1626 0 +28.88(+1.81%)
Apr 19, 2011 1592 1611 1579 1597 0 +8.14(+0.51%)
Apr 18, 2011 1558 1601 1567 1589 0 -20.23(-1.26%)
Apr 15, 2011 1571 1620 1588 1609 0 +10.67(+0.67%)
Apr 14, 2011 1557 1609 1576 1599 0 +3.80(+0.24%)
Apr 13, 2011 1567 1610 1579 1595 0 +7.81(+0.49%)
Apr 12, 2011 1556 1605 1571 1587 0 -8.16(-0.51%)
Apr 11, 2011 1571 1615 1584 1595 0 -5.27(-0.33%)
Apr 08, 2011 1591 1630 1591 1601 0 -13.29(-0.82%)
Apr 07, 2011 1585 1631 1599 1614 0 -3.41(-0.21%)
Apr 06, 2011 1597 1638 1605 1617 0 -4.49(-0.28%)
Apr 05, 2011 1584 1634 1605 1622 0 +3.72(+0.23%)
Apr 04, 2011 1590 1631 1606 1618 0 +0.39(+0.02%)
Apr 01, 2011 1581 1634 1600 1618 0 +2.48(+0.15%)
Mar 31, 2011 1578 1627 1597 1615 0 +1.93(+0.12%)
Mar 30, 2011 1575 1619 1599 1613 0 +37.43(+2.38%)
Mar 29, 2011 1530 1583 1551 1576 0 +14.12(+0.90%)
Mar 28, 2011 1539 1582 1555 1562 0 -6.27(-0.40%)
Mar 25, 2011 1530 1584 1552 1568 0 +9.00(+0.58%)
Mar 24, 2011 1523 1569 1540 1559 0 +10.70(+0.69%)
Mar 23, 2011 1508 1557 1522 1548 0 +5.90(+0.38%)
Mar 22, 2011 1520 1561 1529 1542 0 +1.54(+0.10%)
Mar 21, 2011 1540 1549 1529 1541 0 +28.59(+1.89%)
Mar 18, 2011 1517 1532 1496 1512 0 +7.53(+0.50%)
Mar 17, 2011 1521 1532 1495 1505 0 +6.75(+0.45%)
Mar 16, 2011 1516 1530 1485 1498 0 -23.81(-1.56%)
Mar 15, 2011 1508 1535 1500 1522 0 -13.59(-0.89%)
Mar 14, 2011 1531 1550 1515 1535 0 -14.13(-0.91%)
Mar 11, 2011 1536 1560 1524 1549 0 +4.30(+0.28%)
Mar 10, 2011 1552 1566 1532 1545 0 -32.16(-2.04%)
Mar 09, 2011 1572 1589 1558 1577 0 +2.79(+0.18%)
Mar 08, 2011 1558 1586 1546 1575 0 +18.55(+1.19%)
Mar 07, 2011 1570 1584 1540 1556 0 -10.85(-0.69%)
Mar 04, 2011 1575 1582 1549 1567 0 -8.27(-0.53%)
Mar 03, 2011 1561 1585 1554 1575 0 +17.55(+1.13%)
Mar 02, 2011 1514 1571 1538 1558 0 +6.87(+0.44%)
Mar 01, 2011 1546 1590 1543 1551 0 -21.12(-1.34%)
Feb 28, 2011 1542 1588 1557 1572 0 +2.73(+0.17%)
Feb 25, 2011 1519 1576 1544 1569 0 +22.92(+1.48%)
Feb 24, 2011 1509 1563 1526 1546 0 -1.05(-0.07%)
Feb 23, 2011 1535 1580 1529 1547 0 -21.67(-1.38%)
Feb 22, 2011 1549 1602 1558 1569 0 -35.20(-2.19%)
Feb 21, 2011 148.30 1607 1603 1604 0 +7.00(+0.44%)
Feb 18, 2011 1564 1610 1581 1597 0 +3.08(+0.19%)
Feb 17, 2011 1548 1605 1572 1594 0 +2.71(+0.17%)
Feb 16, 2011 1555 1605 1575 1591 0 +5.34(+0.34%)
Feb 15, 2011 1557 1602 1572 1586 0 -10.91(-0.68%)
Feb 14, 2011 1562 1610 1583 1597 0 +0.45(+0.03%)
Feb 11, 2011 1541 1604 1567 1596 0 +14.89(+0.94%)
Feb 10, 2011 1538 1593 1559 1582 0 +2.11(+0.13%)
Feb 09, 2011 1541 1594 1564 1579 0 -0.94(-0.06%)
Feb 08, 2011 1534 1586 1559 1580 0 +11.87(+0.76%)
Feb 07, 2011 1524 1580 1550 1568 0 +9.63(+0.62%)
Feb 04, 2011 1515 1569 1535 1559 0 +11.03(+0.71%)
Feb 03, 2011 1504 1559 1524 1548 0 +8.57(+0.56%)
Feb 02, 2011 1510 1558 1527 1539 0 -9.91(-0.64%)
Feb 01, 2011 1507 1563 1527 1549 0 +18.73(+1.22%)
Jan 31, 2011 1526 1546 1512 1530 0 +7.73(+0.51%)
Jan 28, 2011 1520 1564 1514 1523 0 -36.75(-2.36%)
Jan 27, 2011 1520 1572 1538 1559 0 +7.97(+0.51%)
Jan 26, 2011 1511 1564 1531 1552 0 +10.28(+0.67%)
Jan 25, 2011 1500 1552 1517 1541 0 +3.95(+0.26%)
Jan 24, 2011 1493 1548 1516 1537 0 +13.16(+0.86%)
Jan 21, 2011 1501 1546 1515 1524 0 -2.89(-0.19%)
Jan 20, 2011 1492 1545 1511 1527 0 -8.11(-0.53%)
Jan 19, 2011 1520 1562 1527 1535 0 -20.07(-1.29%)
Jan 18, 2011 1523 1567 1540 1555 0 +0.25(+0.02%)
Jan 17, 2011 397.14 1557 1550 1555 0 +1.44(+0.09%)
Jan 14, 2011 1544 1561 1534 1553 0 +6.13(+0.40%)
Jan 13, 2011 1517 1563 1535 1547 0 -3.80(-0.24%)
Jan 12, 2011 1515 1563 1533 1551 0 +11.69(+0.76%)
Jan 11, 2011 1512 1558 1528 1539 0 -1.07(-0.07%)
Jan 10, 2011 1497 1549 1516 1541 0 +4.69(+0.31%)
Jan 07, 2011 1511 1555 1518 1536 0 -4.18(-0.27%)
Jan 06, 2011 1517 1561 1526 1540 0 -8.16(-0.53%)
Jan 05, 2011 1500 1559 1524 1548 0 +9.83(+0.64%)
Jan 04, 2011 1520 1563 1522 1538 0 -13.69(-0.88%)
Jan 03, 2011 1510 1565 1534 1552 0 +19.14(+1.25%)
Dec 31, 2010 1503 1550 1525 1533 0 -6.67(-0.43%)
Dec 30, 2010 1503 1553 1530 1540 0 -8.94(-0.58%)
Dec 29, 2010 1518 1561 1541 1549 0 +1.50(+0.10%)
Dec 28, 2010 1519 1560 1537 1547 0 -50.52(-3.16%)
Dec 27, 2010 1538 1606 1582 1598 0 -0.07(-0.00%)
Dec 24, 2010 1545 1611 1588 1598 0 +0.04(+0.00%)
Dec 23, 2010 1547 1611 1588 1598 0 -3.63(-0.23%)
Dec 22, 2010 1550 1614 1587 1601 0 -3.49(-0.22%)
Dec 21, 2010 1544 1615 1587 1605 0 +13.61(+0.86%)
Dec 20, 2010 1559 1605 1577 1591 0 +2.81(+0.18%)
Dec 17, 2010 1580 1598 1571 1588 0 +2.61(+0.16%)
Dec 16, 2010 1540 1594 1563 1586 0 +14.99(+0.95%)
Dec 15, 2010 1542 1592 1560 1571 0 -6.88(-0.44%)
Dec 14, 2010 1577 1592 1564 1578 0 -0.68(-0.04%)
Dec 10, 2010 1541 1587 1559 1578 0 +9.17(+0.58%)
Dec 09, 2010 1538 1582 1552 1569 0 +9.27(+0.59%)
Dec 08, 2010 1531 1576 1544 1560 0 -0.23(-0.01%)
Dec 07, 2010 1542 1584 1551 1560 0 +0.78(+0.05%)
Dec 06, 2010 1523 1571 1542 1559 0 +1.16(+0.07%)
Dec 03, 2010 1544 1567 1534 1558 0 +7.91(+0.51%)
Dec 02, 2010 1531 1560 1520 1550 0 +23.67(+1.55%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.