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

Food Wholesale Sector (CIX: MSECTOR757 )

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 (%)
Dec 31, 2009 1217 1217 1217 0 -14.37(-1.17%)
Dec 30, 2009 1232 1237 1223 1231 0 -0.03(-0.00%)
Dec 29, 2009 1238 1241 1226 1231 0 -10.44(-0.84%)
Dec 28, 2009 1240 1246 1234 1242 0 +3.45(+0.28%)
Dec 24, 2009 1233 1246 1234 1238 0 +0.71(+0.06%)
Dec 23, 2009 1236 1244 1228 1238 0 +8.67(+0.71%)
Dec 22, 2009 1214 1234 1211 1229 0 +19.24(+1.59%)
Dec 21, 2009 1200 1217 1195 1210 0 +18.00(+1.51%)
Dec 18, 2009 1200 1208 1172 1192 0 -5.42(-0.45%)
Dec 17, 2009 1206 1211 1196 1197 0 -18.57(-1.53%)
Dec 16, 2009 1225 1238 1210 1216 0 -6.58(-0.54%)
Dec 15, 2009 1231 1239 1217 1222 0 -17.24(-1.39%)
Dec 14, 2009 1252 1254 1231 1240 0 -24.65(-1.95%)
Dec 11, 2009 1252 1267 1250 1264 0 +16.37(+1.31%)
Dec 10, 2009 1240 1256 1239 1248 0 +9.36(+0.76%)
Dec 09, 2009 1253 1255 1227 1239 0 -8.57(-0.69%)
Dec 08, 2009 1248 1252 1234 1247 0 +11.58(+0.94%)
Dec 07, 2009 1226 1243 1221 1236 0 +9.02(+0.74%)
Dec 04, 2009 1219 1232 1207 1226 0 +16.13(+1.33%)
Dec 03, 2009 1216 1222 1201 1210 0 -2.92(-0.24%)
Dec 02, 2009 1211 1223 1201 1213 0 +18.21(+1.52%)
Dec 01, 2009 1179 1199 1179 1195 0 +21.85(+1.86%)
Nov 30, 2009 1177 1181 1164 1173 0 +8.68(+0.75%)
Nov 27, 2009 1166 1174 1150 1165 0 -17.77(-1.50%)
Nov 25, 2009 1182 1182 1182 0 -1.87(-0.16%)
Nov 24, 2009 1187 1195 1177 1184 0 -6.72(-0.56%)
Nov 23, 2009 1181 1204 1177 1191 0 +18.75(+1.60%)
Nov 20, 2009 1168 1184 1166 1172 0 +3.99(+0.34%)
Nov 19, 2009 1175 1180 1161 1168 0 -16.00(-1.35%)
Nov 18, 2009 1190 1191 1179 1184 0 -2.45(-0.21%)
Nov 17, 2009 1179 1189 1176 1187 0 +1.56(+0.13%)
Nov 16, 2009 1172 1189 1171 1185 0 +16.08(+1.38%)
Nov 13, 2009 1160 1172 1156 1169 0 +10.58(+0.91%)
Nov 12, 2009 1161 1178 1156 1158 0 -4.50(-0.39%)
Nov 11, 2009 1177 1183 1158 1163 0 -9.17(-0.78%)
Nov 10, 2009 1179 1188 1168 1172 0 -13.14(-1.11%)
Nov 09, 2009 1168 1188 1166 1185 0 +22.08(+1.90%)
Nov 06, 2009 1151 1175 1145 1163 0 +3.36(+0.29%)
Nov 05, 2009 1144 1161 1143 1160 0 +15.39(+1.34%)
Nov 04, 2009 1144 1162 1136 1144 0 +1.05(+0.09%)
Nov 03, 2009 1139 1150 1120 1143 0 -1.15(-0.10%)
Nov 02, 2009 1148 1155 1126 1144 0 +1.72(+0.15%)
Oct 30, 2009 1180 1185 1141 1143 0 -41.00(-3.46%)
Oct 29, 2009 1170 1185 1162 1184 0 +16.62(+1.42%)
Oct 28, 2009 1194 1203 1166 1167 0 -27.40(-2.29%)
Oct 27, 2009 1184 1200 1176 1195 0 +12.78(+1.08%)
Oct 26, 2009 1180 1206 1175 1182 0 +2.15(+0.18%)
Oct 23, 2009 1178 1187 1172 1180 0 -11.76(-0.99%)
Oct 22, 2009 1185 1195 1171 1191 0 +13.55(+1.15%)
Oct 21, 2009 1187 1202 1176 1178 0 -9.68(-0.82%)
Oct 20, 2009 1183 1190 1179 1187 0 -4.06(-0.34%)
Oct 19, 2009 1174 1193 1170 1192 0 +16.85(+1.43%)
Oct 16, 2009 1153 1179 1145 1175 0 +16.73(+1.44%)
Oct 15, 2009 1126 1162 1122 1158 0 +25.99(+2.30%)
Oct 14, 2009 1115 1135 1110 1132 0 +24.01(+2.17%)
Oct 13, 2009 1096 1116 1093 1108 0 +6.98(+0.63%)
Oct 12, 2009 1099 1106 1093 1101 0 +10.86(+1.00%)
Oct 09, 2009 1070 1093 1067 1090 0 +21.51(+2.01%)
Oct 08, 2009 1069 1075 1064 1069 0 +4.01(+0.38%)
Oct 07, 2009 1070 1078 1062 1065 0 -6.25(-0.58%)
Oct 06, 2009 1065 1079 1061 1071 0 +3.40(+0.32%)
Oct 05, 2009 1061 1070 1056 1067 0 +6.41(+0.60%)
Oct 02, 2009 1058 1068 1054 1061 0 -3.13(-0.29%)
Oct 01, 2009 1080 1081 1062 1064 0 -16.81(-1.56%)
Sep 30, 2009 1089 1094 1066 1081 0 -5.18(-0.48%)
Sep 29, 2009 1098 1104 1082 1086 0 -9.67(-0.88%)
Sep 28, 2009 1087 1101 1084 1096 0 +11.16(+1.03%)
Sep 25, 2009 1095 1103 1080 1085 0 -10.75(-0.98%)
Sep 24, 2009 1113 1114 1087 1095 0 -12.45(-1.12%)
Sep 23, 2009 1110 1123 1105 1108 0 -1.19(-0.11%)
Sep 22, 2009 1113 1116 1099 1109 0 -1.45(-0.13%)
Sep 21, 2009 1108 1117 1104 1111 0 -2.92(-0.26%)
Sep 18, 2009 1107 1115 1098 1113 0 +7.89(+0.71%)
Sep 17, 2009 1114 1123 1099 1106 0 -13.79(-1.23%)
Sep 16, 2009 1119 1125 1110 1119 0 +3.07(+0.28%)
Sep 15, 2009 1118 1122 1104 1116 0 -4.90(-0.44%)
Sep 14, 2009 1115 1126 1116 1121 0 -1.83(-0.16%)
Sep 11, 2009 1120 1133 1115 1123 0 -3.91(-0.35%)
Sep 10, 2009 1118 1128 1107 1127 0 +8.18(+0.73%)
Sep 09, 2009 1122 1132 1108 1119 0 -5.49(-0.49%)
Sep 08, 2009 1127 1134 1117 1124 0 -0.46(-0.04%)
Sep 04, 2009 1125 1125 1125 0 +16.14(+1.46%)
Sep 03, 2009 1101 1110 1093 1109 0 +11.37(+1.04%)
Sep 02, 2009 1098 1109 1090 1097 0 -5.76(-0.52%)
Sep 01, 2009 1105 1117 1094 1103 0 -7.38(-0.66%)
Aug 31, 2009 1103 1113 1099 1110 0 -4.84(-0.43%)
Aug 28, 2009 1117 1123 1108 1115 0 +0.16(+0.01%)
Aug 27, 2009 1109 1118 1090 1115 0 +7.23(+0.65%)
Aug 26, 2009 1103 1119 1098 1108 0 +3.21(+0.29%)
Aug 25, 2009 1104 1121 1086 1105 0 -0.07(-0.01%)
Aug 24, 2009 1098 1112 1094 1105 0 +5.47(+0.50%)
Aug 21, 2009 1080 1104 1077 1099 0 +23.69(+2.20%)
Aug 20, 2009 1065 1080 1059 1075 0 +10.85(+1.02%)
Aug 19, 2009 1042 1069 1043 1065 0 +12.97(+1.23%)
Aug 18, 2009 1056 1058 1043 1052 0 -4.61(-0.44%)
Aug 17, 2009 1061 1065 1046 1056 0 -12.60(-1.18%)
Aug 14, 2009 1080 1088 1051 1069 0 -12.39(-1.15%)
Aug 13, 2009 1092 1094 1076 1081 0 -4.81(-0.44%)
Aug 12, 2009 1075 1096 1074 1086 0 +5.32(+0.49%)
Aug 11, 2009 1088 1092 1075 1081 0 -12.27(-1.12%)
Aug 10, 2009 1090 1122 1059 1093 0 +6.97(+0.64%)
Aug 07, 2009 1079 1095 1074 1086 0 +11.02(+1.03%)
Aug 06, 2009 1084 1092 1066 1075 0 -4.16(-0.39%)
Aug 05, 2009 1075 1087 1062 1079 0 +10.80(+1.01%)
Aug 04, 2009 1054 1085 1050 1068 0 +13.67(+1.30%)
Aug 03, 2009 1052 1060 1038 1055 0 +10.05(+0.96%)
Jul 31, 2009 1037 1051 1029 1045 0 +7.17(+0.69%)
Jul 30, 2009 1033 1054 1030 1037 0 +11.56(+1.13%)
Jul 29, 2009 1023 1038 1015 1026 0 -0.76(-0.07%)
Jul 28, 2009 1024 1036 1016 1027 0 +2.92(+0.29%)
Jul 27, 2009 1020 1029 1012 1024 0 +9.13(+0.90%)
Jul 24, 2009 997.34 1021 994.62 1015 0 +14.12(+1.41%)
Jul 23, 2009 1013 1023 993.37 1001 0 -14.08(-1.39%)
Jul 22, 2009 1007 1025 1003 1015 0 +5.44(+0.54%)
Jul 21, 2009 1016 1018 998.65 1009 0 +1.38(+0.14%)
Jun 26, 2009 1011 1016 992.48 1008 0 -4.46(-0.44%)
Jun 25, 2009 996.68 1015 994.62 1012 0 +8.64(+0.86%)
Jun 24, 2009 1000 1012 987.98 1004 0 +8.24(+0.83%)
Jun 23, 2009 1024 1033 992.23 995.35 0 -30.10(-2.94%)
Jun 22, 2009 1031 1037 1021 1025 0 -11.74(-1.13%)
Jun 19, 2009 1045 1048 1032 1037 0 +1.21(+0.12%)
Jun 18, 2009 1023 1043 1017 1036 0 +14.28(+1.40%)
Jun 17, 2009 1004 1030 1001 1022 0 +18.71(+1.87%)
Jun 16, 2009 1008 1013 993.66 1003 0 -19.26(-1.88%)
Jun 15, 2009 1038 1040 998.39 1022 0 -24.55(-2.35%)
Jun 12, 2009 1035 1048 1024 1047 0 +8.29(+0.80%)
Jun 11, 2009 1031 1053 1028 1039 0 +6.52(+0.63%)
Jun 10, 2009 1052 1061 1023 1032 0 -16.65(-1.59%)
Jun 09, 2009 1046 1054 1037 1049 0 +5.73(+0.55%)
Jun 08, 2009 1039 1055 1030 1043 0 -9.36(-0.89%)
Jun 05, 2009 1071 1078 1049 1052 0 -9.45(-0.89%)
Jun 04, 2009 1063 1073 1052 1062 0 -5.18(-0.49%)
Jun 03, 2009 1064 1075 1058 1067 0 -2.08(-0.19%)
Jun 02, 2009 1070 1088 1058 1069 0 +4.09(+0.38%)
Jun 01, 2009 1050 1070 1040 1065 0 +24.91(+2.40%)
May 29, 2009 1035 1045 1022 1040 0 +10.42(+1.01%)
May 28, 2009 1039 1045 1013 1030 0 -3.99(-0.39%)
May 27, 2009 1031 1052 1028 1034 0 +5.00(+0.49%)
May 26, 2009 1012 1039 997.24 1029 0 +13.44(+1.32%)
May 25, 2009 1014 1028 1004 1015 0 +0.00(+0.00%)
May 22, 2009 1014 1028 1004 1015 0 +5.00(+0.49%)
May 21, 2009 1020 1022 999.35 1010 0 -19.67(-1.91%)
May 20, 2009 1026 1046 1023 1030 0 +6.10(+0.60%)
May 19, 2009 1023 1028 1015 1024 0 +4.29(+0.42%)
May 18, 2009 1009 1022 992.84 1019 0 +18.88(+1.89%)
May 15, 2009 1004 1017 994.63 1001 0 -3.80(-0.38%)
May 14, 2009 1017 1023 996.09 1004 0 -5.97(-0.59%)
May 13, 2009 1010 1031 1006 1010 0 -14.86(-1.45%)
May 12, 2009 1028 1038 1016 1025 0 -0.93(-0.09%)
May 11, 2009 1022 1039 1005 1026 0 -5.82(-0.56%)
May 08, 2009 1042 1045 1022 1032 0 +8.33(+0.81%)
May 07, 2009 1041 1054 1022 1024 0 -15.25(-1.47%)
May 06, 2009 1032 1045 1017 1039 0 +18.65(+1.83%)
May 05, 2009 1024 1041 1013 1020 0 -7.69(-0.75%)
May 04, 2009 1066 1078 1004 1028 0 -26.72(-2.53%)
May 01, 2009 1018 1063 1011 1055 0 +38.86(+3.83%)
Apr 30, 2009 1018 1025 1001 1016 0 +10.92(+1.09%)
Apr 29, 2009 992.06 1016 979.32 1005 0 +23.81(+2.43%)
Apr 28, 2009 977.41 994.56 960.95 980.98 0 -3.60(-0.37%)
Apr 27, 2009 984.92 1008 977.85 984.58 0 -9.02(-0.91%)
Apr 24, 2009 975.44 1001 967.26 993.60 0 +23.53(+2.43%)
Apr 23, 2009 967.82 981.69 955.95 970.08 0 +7.23(+0.75%)
Apr 22, 2009 953.16 978.66 946.78 962.84 0 +4.55(+0.47%)
Apr 21, 2009 937.44 962.81 925.72 958.29 0 +2.25(+0.24%)
Apr 20, 2009 979.89 999.08 951.64 956.04 0 -37.05(-3.73%)
Apr 17, 2009 978.45 997.86 965.17 993.09 0 +19.52(+2.01%)
Apr 16, 2009 967.17 977.45 936.48 973.57 0 +13.50(+1.41%)
Apr 15, 2009 971.34 989.53 947.07 960.07 0 -37.99(-3.81%)
Apr 14, 2009 997.27 1009 986.80 998.06 0 -9.73(-0.97%)
Apr 13, 2009 993.69 1018 986.78 1008 0 +13.09(+1.32%)
Apr 10, 2009 992.87 1000 973.80 994.70 0 +0.00(+0.00%)
Apr 09, 2009 992.87 1000 973.80 994.70 0 +19.50(+2.00%)
Apr 08, 2009 966.42 990.49 964.96 975.20 0 +10.83(+1.12%)
Apr 07, 2009 978.17 982.96 960.66 964.36 0 -19.17(-1.95%)
Apr 06, 2009 984.85 999.77 968.92 983.53 0 -8.28(-0.84%)
Apr 03, 2009 1014 1016 975.07 991.82 0 -14.25(-1.42%)
Apr 02, 2009 992.51 1019 988.01 1006 0 +30.97(+3.18%)
Apr 01, 2009 967.36 983.97 950.62 975.10 0 -4.92(-0.50%)
Mar 31, 2009 987.93 997.85 960.24 980.02 0 +2.80(+0.29%)
Mar 30, 2009 993.30 1001 963.40 977.22 0 -30.74(-3.05%)
Mar 27, 2009 1006 1024 998.94 1008 0 -11.25(-1.10%)
Mar 26, 2009 1013 1021 992.73 1019 0 +13.47(+1.34%)
Mar 25, 2009 993.44 1016 982.12 1006 0 +18.20(+1.84%)
Mar 24, 2009 997.06 1003 980.59 987.54 0 -8.07(-0.81%)
Mar 23, 2009 979.14 998.50 975.61 995.61 0 +33.24(+3.45%)
Mar 20, 2009 983.77 998.01 957.23 962.38 0 -19.74(-2.01%)
Mar 19, 2009 984.50 990.12 971.20 982.12 0 +6.36(+0.65%)
Mar 18, 2009 960.62 984.13 949.76 975.76 0 +9.35(+0.97%)
Mar 17, 2009 936.02 966.98 934.71 966.41 0 +28.45(+3.03%)
Mar 16, 2009 935.64 960.28 921.53 937.96 0 +10.07(+1.09%)
Mar 13, 2009 889.84 934.75 885.80 927.88 0 +43.40(+4.91%)
Mar 12, 2009 854.42 890.07 844.51 884.48 0 +27.11(+3.16%)
Mar 11, 2009 875.25 883.93 851.45 857.37 0 -19.16(-2.19%)
Mar 10, 2009 852.97 879.74 843.57 876.53 0 +36.27(+4.32%)
Mar 09, 2009 865.10 874.08 837.39 840.26 0 -33.64(-3.85%)
Mar 06, 2009 886.72 898.40 855.77 873.90 0 -3.65(-0.42%)
Mar 05, 2009 897.28 902.17 866.75 877.55 0 -35.16(-3.85%)
Mar 04, 2009 890.14 926.04 877.48 912.71 0 +33.02(+3.75%)
Mar 03, 2009 908.38 912.86 876.51 879.69 0 -19.83(-2.20%)
Mar 02, 2009 913.15 917.49 891.67 899.53 0 -26.91(-2.90%)
Feb 27, 2009 920.85 944.62 919.59 926.44 0 -6.16(-0.66%)
Feb 26, 2009 959.13 975.02 931.40 932.59 0 -25.23(-2.63%)
Feb 25, 2009 961.28 978.91 950.48 957.82 0 -8.25(-0.85%)
Feb 24, 2009 952.82 970.43 944.74 966.07 0 +22.23(+2.36%)
Feb 23, 2009 980.81 983.20 940.12 943.84 0 -30.20(-3.10%)
Feb 20, 2009 978.58 1005 967.97 974.04 0 -20.14(-2.03%)
Feb 19, 2009 1004 1016 990.00 994.17 0 -0.16(-0.02%)
Feb 18, 2009 995.02 1007 973.64 994.33 0 +7.08(+0.72%)
Feb 17, 2009 984.56 1003 947.74 987.25 0 -26.30(-2.59%)
Feb 16, 2009 1016 1024 1006 1014 0 +0.00(+0.00%)
Feb 13, 2009 1016 1024 1006 1014 0 -2.93(-0.29%)
Feb 12, 2009 996.40 1020 988.96 1016 0 +5.82(+0.58%)
Feb 11, 2009 1012 1017 997.96 1011 0 +5.21(+0.52%)
Feb 10, 2009 1041 1051 998.87 1005 0 -44.53(-4.24%)
Feb 09, 2009 1057 1061 1036 1050 0 -10.10(-0.95%)
Feb 06, 2009 1040 1064 1034 1060 0 +25.81(+2.50%)
Feb 05, 2009 1022 1049 1012 1034 0 +4.85(+0.47%)
Feb 04, 2009 1046 1057 1023 1029 0 -14.08(-1.35%)
Feb 03, 2009 1018 1051 1007 1044 0 +27.40(+2.70%)
Feb 02, 2009 976.99 1029 969.76 1016 0 +46.60(+4.81%)
Jan 30, 2009 1016 1018 960.10 969.50 0 -40.23(-3.98%)
Jan 29, 2009 1031 1042 1003 1010 0 -24.90(-2.41%)
Jan 28, 2009 1035 1043 1022 1035 0 +14.91(+1.46%)
Jan 27, 2009 1028 1035 994.96 1020 0 -1.02(-0.10%)
Jan 26, 2009 1020 1043 1011 1021 0 +7.26(+0.72%)
Jan 23, 2009 1026 1031 1001 1013 0 -26.71(-2.57%)
Jan 22, 2009 1013 1048 1009 1040 0 +11.55(+1.12%)
Jan 21, 2009 1022 1033 993.59 1029 0 +22.04(+2.19%)
Jan 20, 2009 1036 1059 1000 1007 0 -29.96(-2.89%)
Jan 19, 2009 1042 1056 1025 1037 0 +0.00(+0.00%)
Jan 16, 2009 1042 1056 1025 1037 0 +5.67(+0.55%)
Jan 15, 2009 1022 1036 1010 1031 0 +7.80(+0.76%)
Jan 14, 2009 1024 1033 997.87 1023 0 -10.83(-1.05%)
Jan 13, 2009 1032 1043 1024 1034 0 +1.99(+0.19%)
Jan 12, 2009 1034 1046 1024 1032 0 -5.84(-0.56%)
Jan 09, 2009 1062 1065 1029 1038 0 -17.85(-1.69%)
Jan 08, 2009 1064 1066 1040 1056 0 -10.90(-1.02%)
Jan 07, 2009 1063 1080 1050 1067 0 -7.97(-0.74%)
Jan 06, 2009 1070 1089 1053 1074 0 +8.42(+0.79%)
Jan 05, 2009 1050 1072 1043 1066 0 +13.35(+1.27%)
Jan 02, 2009 1015 1058 1012 1053 0 +40.85(+4.04%)
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.