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, 2012 1439 1439 1439 0 +11.46(+0.80%)
Dec 28, 2012 1435 1442 1426 1428 0 -14.27(-0.99%)
Dec 27, 2012 1438 1449 1424 1442 0 +3.44(+0.24%)
Dec 26, 2012 1449 1455 1432 1439 0 -13.61(-0.94%)
Dec 24, 2012 1452 1452 1452 0 -2.78(-0.19%)
Dec 21, 2012 1463 1472 1445 1455 0 -15.94(-1.08%)
Dec 20, 2012 1451 1473 1449 1471 0 +19.25(+1.33%)
Dec 19, 2012 1462 1466 1450 1452 0 -12.29(-0.84%)
Dec 18, 2012 1452 1467 1446 1464 0 +16.79(+1.16%)
Dec 17, 2012 1438 1452 1432 1447 0 +8.94(+0.62%)
Dec 14, 2012 1439 1450 1433 1438 0 -2.14(-0.15%)
Dec 13, 2012 1450 1453 1438 1440 0 -8.46(-0.58%)
Dec 12, 2012 1450 1457 1438 1449 0 +3.80(+0.26%)
Dec 11, 2012 1437 1451 1435 1445 0 +10.70(+0.75%)
Dec 10, 2012 1435 1437 1427 1434 0 -2.76(-0.19%)
Dec 07, 2012 1441 1442 1431 1437 0 -1.18(-0.08%)
Dec 06, 2012 1432 1440 1427 1438 0 +6.76(+0.47%)
Dec 05, 2012 1414 1436 1413 1432 0 +18.69(+1.32%)
Dec 04, 2012 1421 1429 1406 1413 0 -13.07(-0.92%)
Nov 30, 2012 1424 1433 1415 1426 0 +4.04(+0.28%)
Nov 29, 2012 1431 1436 1417 1422 0 -3.33(-0.23%)
Nov 28, 2012 1405 1426 1396 1425 0 +14.65(+1.04%)
Nov 27, 2012 1398 1422 1393 1411 0 +10.94(+0.78%)
Nov 26, 2012 1393 1403 1386 1400 0 -0.18(-0.01%)
Nov 24, 2012 1376 1401 1377 1400 0 +0.00(+0.00%)
Nov 23, 2012 1376 1401 1377 1400 0 +24.06(+1.75%)
Nov 21, 2012 1376 1376 1376 0 +1.88(+0.14%)
Nov 20, 2012 1375 1377 1363 1374 0 -0.72(-0.05%)
Nov 19, 2012 1367 1378 1358 1375 0 +16.53(+1.22%)
Nov 16, 2012 1359 1367 1347 1358 0 +1.41(+0.10%)
Nov 15, 2012 1353 1364 1342 1357 0 +1.56(+0.12%)
Nov 14, 2012 1359 1372 1352 1355 0 -1.93(-0.14%)
Nov 13, 2012 1349 1366 1350 1357 0 -0.15(-0.01%)
Nov 12, 2012 1359 1365 1354 1357 0 -2.63(-0.19%)
Nov 09, 2012 1351 1368 1349 1360 0 +4.03(+0.30%)
Nov 08, 2012 1363 1377 1354 1356 0 -19.00(-1.38%)
Nov 07, 2012 1388 1391 1372 1375 0 -19.35(-1.39%)
Nov 06, 2012 1400 1409 1392 1394 0 -5.84(-0.42%)
Nov 05, 2012 1392 1406 1382 1400 0 -16.66(-1.18%)
Nov 02, 2012 1432 1439 1414 1417 0 -9.66(-0.68%)
Nov 01, 2012 1409 1433 1402 1426 0 +19.23(+1.37%)
Oct 31, 2012 1409 1422 1398 1407 0 +2.33(+0.17%)
Oct 26, 2012 1405 1405 1405 0 -2.20(-0.16%)
Oct 25, 2012 1393 1408 1390 1407 0 +20.11(+1.45%)
Oct 24, 2012 1399 1406 1380 1387 0 -9.59(-0.69%)
Oct 23, 2012 1395 1404 1388 1396 0 -12.80(-0.91%)
Oct 19, 2012 1443 1445 1401 1409 0 -34.46(-2.39%)
Oct 18, 2012 1443 1448 1430 1444 0 +0.05(+0.00%)
Oct 17, 2012 1440 1448 1435 1444 0 +6.00(+0.42%)
Oct 16, 2012 1438 1444 1426 1438 0 +4.75(+0.33%)
Oct 15, 2012 1423 1439 1421 1433 0 +9.99(+0.70%)
Oct 12, 2012 1427 1436 1418 1423 0 -3.76(-0.26%)
Oct 11, 2012 1430 1437 1424 1427 0 +1.19(+0.08%)
Oct 10, 2012 1427 1440 1424 1426 0 -2.83(-0.20%)
Oct 09, 2012 1434 1445 1427 1428 0 -10.19(-0.71%)
Oct 08, 2012 1443 1447 1433 1439 0 -7.98(-0.55%)
Oct 06, 2012 1452 1457 1439 1447 0 +0.00(+0.00%)
Oct 05, 2012 1449 1457 1439 1447 0 +0.27(+0.02%)
Oct 04, 2012 1452 1459 1441 1446 0 +0.10(+0.01%)
Oct 03, 2012 1446 1452 1435 1446 0 -7.31(-0.50%)
Oct 02, 2012 1453 1463 1441 1453 0 +5.99(+0.41%)
Oct 01, 2012 1431 1454 1423 1447 0 +13.83(+0.96%)
Sep 28, 2012 1427 1438 1422 1434 0 -0.60(-0.04%)
Sep 27, 2012 1422 1442 1415 1434 0 +15.25(+1.07%)
Sep 26, 2012 1423 1430 1413 1419 0 -3.53(-0.25%)
Sep 25, 2012 1437 1443 1420 1423 0 -6.99(-0.49%)
Sep 24, 2012 1415 1435 1415 1430 0 +9.77(+0.69%)
Sep 21, 2012 1430 1431 1415 1420 0 -3.61(-0.25%)
Sep 20, 2012 1426 1435 1418 1423 0 -7.10(-0.50%)
Sep 19, 2012 1414 1438 1411 1430 0 +11.82(+0.83%)
Sep 18, 2012 1411 1422 1404 1419 0 +7.91(+0.56%)
Sep 17, 2012 1401 1413 1399 1411 0 +6.45(+0.46%)
Sep 14, 2012 1414 1418 1397 1404 0 -9.62(-0.68%)
Sep 13, 2012 1394 1416 1387 1414 0 +22.02(+1.58%)
Sep 12, 2012 1395 1404 1379 1392 0 -1.85(-0.13%)
Sep 11, 2012 1399 1405 1385 1394 0 -19.34(-1.37%)
Sep 10, 2012 1414 1420 1410 1413 0 +0.14(+0.01%)
Sep 07, 2012 1417 1420 1410 1413 0 -1.77(-0.13%)
Sep 06, 2012 1398 1417 1395 1415 0 +22.17(+1.59%)
Sep 05, 2012 1402 1406 1384 1393 0 -5.52(-0.39%)
Sep 04, 2012 1393 1402 1383 1398 0 +5.95(+0.43%)
Aug 31, 2012 1392 1392 1392 0 +1.60(+0.12%)
Aug 30, 2012 1388 1398 1384 1390 0 -5.86(-0.42%)
Aug 29, 2012 1396 1404 1390 1396 0 +5.12(+0.37%)
Aug 27, 2012 1388 1398 1386 1391 0 +5.19(+0.37%)
Aug 24, 2012 1371 1393 1369 1386 0 +11.62(+0.85%)
Aug 23, 2012 1377 1387 1371 1374 0 -4.74(-0.34%)
Aug 22, 2012 1382 1387 1374 1379 0 -4.45(-0.32%)
Aug 21, 2012 1391 1400 1381 1384 0 -6.98(-0.50%)
Aug 20, 2012 1397 1401 1386 1391 0 -6.37(-0.46%)
Aug 17, 2012 1387 1403 1389 1397 0 +8.19(+0.59%)
Aug 16, 2012 1390 1403 1380 1389 0 -5.99(-0.43%)
Aug 15, 2012 1380 1401 1377 1395 0 +10.12(+0.73%)
Aug 14, 2012 1376 1391 1371 1385 0 +11.60(+0.84%)
Aug 13, 2012 1351 1387 1339 1373 0 +46.05(+3.47%)
Aug 11, 2012 1317 1331 1313 1327 0 +0.00(+0.00%)
Aug 10, 2012 1317 1331 1313 1327 0 +6.27(+0.47%)
Aug 09, 2012 1330 1334 1318 1321 0 -10.14(-0.76%)
Aug 08, 2012 1327 1337 1311 1331 0 +1.23(+0.09%)
Aug 07, 2012 1350 1354 1325 1330 0 -12.02(-0.90%)
Aug 06, 2012 1348 1356 1338 1342 0 -2.61(-0.19%)
Aug 03, 2012 1340 1351 1328 1344 0 +18.52(+1.40%)
Aug 02, 2012 1333 1342 1318 1326 0 -16.05(-1.20%)
Aug 01, 2012 1351 1354 1338 1342 0 -10.75(-0.79%)
Jul 31, 2012 1354 1359 1347 1353 0 -0.19(-0.01%)
Jul 30, 2012 1347 1357 1342 1353 0 +3.48(+0.26%)
Jul 27, 2012 1334 1355 1328 1349 0 +22.08(+1.66%)
Jul 26, 2012 1318 1332 1316 1327 0 +25.56(+1.96%)
Jul 25, 2012 1309 1315 1295 1302 0 -3.93(-0.30%)
Jul 24, 2012 1309 1313 1296 1306 0 -3.72(-0.28%)
Jul 23, 2012 1315 1317 1302 1309 0 -15.16(-1.14%)
Jul 20, 2012 1331 1332 1319 1324 0 -11.72(-0.88%)
Jul 19, 2012 1346 1347 1328 1336 0 -7.98(-0.59%)
Jul 18, 2012 1334 1348 1333 1344 0 +6.32(+0.47%)
Jul 17, 2012 1341 1346 1327 1338 0 +1.03(+0.08%)
Jul 16, 2012 1333 1343 1329 1337 0 -3.95(-0.29%)
Jul 14, 2012 1336 1348 1332 1341 0 +0.00(+0.00%)
Jul 13, 2012 1336 1348 1332 1341 0 +8.86(+0.67%)
Jul 12, 2012 1345 1352 1328 1332 0 -20.66(-1.53%)
Jul 11, 2012 1356 1359 1345 1353 0 -1.43(-0.11%)
Jul 10, 2012 1351 1362 1345 1354 0 +7.34(+0.55%)
Jul 09, 2012 1342 1357 1335 1347 0 +2.36(+0.18%)
Jul 06, 2012 1350 1356 1338 1344 0 -12.30(-0.91%)
Jul 05, 2012 1365 1370 1350 1357 0 -9.28(-0.68%)
Jul 03, 2012 1366 1366 1366 0 -14.41(-1.04%)
Jul 02, 2012 1371 1380 1347 1380 0 +8.03(+0.59%)
Jun 30, 2012 1359 1376 1357 1372 0 -1.50(-0.11%)
Jun 29, 2012 1359 1376 1357 1374 0 +23.91(+1.77%)
Jun 28, 2012 1332 1351 1326 1350 0 +12.05(+0.90%)
Jun 27, 2012 1331 1341 1326 1338 0 +10.70(+0.81%)
Jun 26, 2012 1325 1333 1317 1327 0 -0.20(-0.02%)
Jun 25, 2012 1325 1336 1316 1327 0 -5.64(-0.42%)
Jun 22, 2012 1325 1338 1323 1333 0 +10.54(+0.80%)
Jun 21, 2012 1345 1351 1319 1322 0 -19.45(-1.45%)
Jun 20, 2012 1364 1367 1337 1342 0 -14.61(-1.08%)
Jun 19, 2012 1342 1362 1335 1356 0 +16.42(+1.23%)
Jun 18, 2012 1325 1342 1320 1340 0 +8.58(+0.64%)
Jun 15, 2012 1328 1334 1314 1331 0 +7.99(+0.60%)
Jun 14, 2012 1309 1329 1306 1323 0 +19.57(+1.50%)
Jun 13, 2012 1307 1314 1298 1304 0 -5.36(-0.41%)
Jun 12, 2012 1311 1316 1301 1309 0 +2.33(+0.18%)
Jun 11, 2012 1325 1328 1306 1307 0 -13.47(-1.02%)
Jun 08, 2012 1306 1326 1304 1320 0 +11.07(+0.85%)
Jun 07, 2012 1308 1321 1297 1309 0 +7.23(+0.56%)
Jun 06, 2012 1287 1304 1287 1302 0 +17.47(+1.36%)
Jun 05, 2012 1271 1296 1258 1285 0 +9.27(+0.73%)
Jun 04, 2012 1261 1276 1258 1275 0 +14.11(+1.12%)
Jun 02, 2012 1276 1283 1260 1261 0 +0.00(+0.00%)
Jun 01, 2012 1276 1283 1260 1261 0 -22.17(-1.73%)
May 31, 2012 1286 1292 1275 1283 0 -4.00(-0.31%)
May 30, 2012 1282 1295 1281 1287 0 -4.41(-0.34%)
May 29, 2012 1289 1298 1283 1292 0 +8.19(+0.64%)
May 25, 2012 1284 1284 1284 0 +6.57(+0.51%)
May 24, 2012 1267 1280 1264 1277 0 +9.83(+0.78%)
May 23, 2012 1264 1271 1250 1267 0 -1.36(-0.11%)
May 22, 2012 1267 1277 1257 1269 0 +6.95(+0.55%)
May 21, 2012 1265 1267 1246 1262 0 +5.28(+0.42%)
May 18, 2012 1273 1277 1250 1256 0 -21.49(-1.68%)
May 17, 2012 1284 1307 1276 1278 0 -3.15(-0.25%)
May 16, 2012 1285 1294 1277 1281 0 +1.48(+0.12%)
May 15, 2012 1273 1285 1269 1279 0 +3.56(+0.28%)
May 14, 2012 1267 1281 1262 1276 0 +0.24(+0.02%)
May 11, 2012 1279 1293 1270 1276 0 -9.91(-0.77%)
May 10, 2012 1282 1294 1278 1286 0 +8.73(+0.68%)
May 09, 2012 1282 1289 1268 1277 0 -11.94(-0.93%)
May 08, 2012 1282 1299 1272 1289 0 -7.79(-0.60%)
May 07, 2012 1291 1312 1261 1297 0 +15.07(+1.18%)
May 04, 2012 1296 1302 1276 1282 0 -18.74(-1.44%)
May 03, 2012 1309 1318 1295 1300 0 -12.74(-0.97%)
May 02, 2012 1311 1321 1305 1313 0 -8.23(-0.62%)
May 01, 2012 1319 1331 1313 1321 0 +1.88(+0.14%)
Apr 30, 2012 1329 1331 1318 1319 0 -9.66(-0.73%)
Apr 27, 2012 1328 1335 1323 1329 0 +7.06(+0.53%)
Apr 26, 2012 1313 1325 1307 1322 0 +6.01(+0.46%)
Apr 25, 2012 1313 1322 1308 1316 0 +11.62(+0.89%)
Apr 24, 2012 1298 1313 1298 1304 0 +4.53(+0.35%)
Apr 23, 2012 1312 1318 1292 1300 0 -21.24(-1.61%)
Apr 20, 2012 1347 1354 1318 1321 0 -18.31(-1.37%)
Apr 19, 2012 1344 1349 1332 1339 0 -5.70(-0.42%)
Apr 18, 2012 1356 1359 1339 1345 0 -17.92(-1.31%)
Apr 17, 2012 1351 1370 1350 1363 0 +20.94(+1.56%)
Apr 16, 2012 1329 1349 1325 1342 0 +15.35(+1.16%)
Apr 13, 2012 1331 1341 1326 1327 0 -7.43(-0.56%)
Apr 12, 2012 1325 1337 1318 1334 0 +8.14(+0.61%)
Apr 11, 2012 1318 1331 1312 1326 0 +16.88(+1.29%)
Apr 10, 2012 1316 1319 1305 1309 0 -6.98(-0.53%)
Apr 09, 2012 1323 1325 1307 1316 0 -16.92(-1.27%)
Apr 05, 2012 1328 1338 1328 1333 0 -0.98(-0.07%)
Apr 04, 2012 1333 1341 1327 1334 0 -8.74(-0.65%)
Apr 03, 2012 1351 1353 1338 1343 0 -16.74(-1.23%)
Apr 02, 2012 1346 1363 1344 1359 0 +7.73(+0.57%)
Mar 30, 2012 1352 1358 1343 1352 0 +0.07(+0.01%)
Mar 29, 2012 1348 1354 1339 1352 0 -2.84(-0.21%)
Mar 28, 2012 1359 1362 1348 1354 0 -3.57(-0.26%)
Mar 27, 2012 1365 1366 1353 1358 0 -5.00(-0.37%)
Mar 26, 2012 1360 1364 1352 1363 0 +10.79(+0.80%)
Mar 23, 2012 1347 1356 1339 1352 0 +1.81(+0.13%)
Mar 22, 2012 1341 1354 1339 1350 0 -1.80(-0.13%)
Mar 21, 2012 1342 1358 1340 1352 0 +7.43(+0.55%)
Mar 20, 2012 1337 1351 1334 1345 0 +2.36(+0.18%)
Mar 19, 2012 1336 1345 1328 1342 0 +0.54(+0.04%)
Mar 16, 2012 1345 1350 1335 1342 0 -4.49(-0.33%)
Mar 15, 2012 1361 1367 1342 1346 0 -20.97(-1.53%)
Mar 14, 2012 1369 1373 1361 1367 0 -0.40(-0.03%)
Mar 13, 2012 1364 1370 1355 1368 0 +5.93(+0.44%)
Mar 12, 2012 1352 1370 1349 1362 0 +8.70(+0.64%)
Mar 09, 2012 1342 1355 1338 1353 0 +11.08(+0.83%)
Mar 08, 2012 1342 1347 1333 1342 0 +8.16(+0.61%)
Mar 07, 2012 1326 1337 1324 1334 0 +9.80(+0.74%)
Mar 06, 2012 1321 1334 1319 1324 0 -9.40(-0.70%)
Mar 05, 2012 1319 1338 1318 1334 0 +9.12(+0.69%)
Mar 02, 2012 1329 1334 1317 1324 0 -5.49(-0.41%)
Mar 01, 2012 1331 1339 1322 1330 0 +0.20(+0.02%)
Feb 29, 2012 1327 1338 1322 1330 0 +1.59(+0.12%)
Feb 28, 2012 1324 1333 1317 1328 0 +5.56(+0.42%)
Feb 27, 2012 1317 1328 1311 1323 0 -6.13(-0.46%)
Feb 24, 2012 1333 1341 1322 1329 0 -1.81(-0.14%)
Feb 23, 2012 1329 1338 1326 1330 0 -0.97(-0.07%)
Feb 22, 2012 1330 1336 1322 1331 0 +0.56(+0.04%)
Feb 21, 2012 1336 1341 1327 1331 0 -3.76(-0.28%)
Feb 17, 2012 1335 1335 1335 0 +11.87(+0.90%)
Feb 16, 2012 1320 1329 1317 1323 0 +3.78(+0.29%)
Feb 15, 2012 1329 1333 1316 1319 0 -9.54(-0.72%)
Feb 14, 2012 1327 1332 1318 1329 0 +0.80(+0.06%)
Feb 13, 2012 1335 1341 1320 1328 0 +0.76(+0.06%)
Feb 10, 2012 1333 1337 1318 1327 0 -16.01(-1.19%)
Feb 09, 2012 1344 1354 1333 1343 0 +1.97(+0.15%)
Feb 08, 2012 1334 1345 1325 1341 0 +5.04(+0.38%)
Feb 07, 2012 1346 1348 1323 1336 0 -16.42(-1.21%)
Feb 06, 2012 1379 1385 1325 1352 0 -42.42(-3.04%)
Feb 03, 2012 1389 1407 1385 1395 0 +14.43(+1.05%)
Feb 02, 2012 1372 1386 1368 1380 0 +8.59(+0.63%)
Feb 01, 2012 1366 1377 1359 1372 0 +17.30(+1.28%)
Jan 31, 2012 1360 1363 1348 1354 0 -1.18(-0.09%)
Jan 30, 2012 1358 1360 1341 1356 0 -7.88(-0.58%)
Jan 27, 2012 1359 1372 1355 1364 0 -0.36(-0.03%)
Jan 26, 2012 1366 1376 1355 1364 0 +0.36(+0.03%)
Jan 25, 2012 1353 1366 1345 1364 0 +6.67(+0.49%)
Jan 24, 2012 1348 1362 1345 1357 0 +5.54(+0.41%)
Jan 23, 2012 1347 1355 1340 1351 0 +0.76(+0.06%)
Jan 20, 2012 1343 1354 1335 1351 0 +8.73(+0.65%)
Jan 19, 2012 1336 1347 1327 1342 0 +5.37(+0.40%)
Jan 18, 2012 1334 1340 1325 1336 0 +1.92(+0.14%)
Jan 17, 2012 1317 1346 1316 1335 0 +13.88(+1.05%)
Jan 13, 2012 1321 1321 1321 0 +5.16(+0.39%)
Jan 12, 2012 1310 1319 1304 1316 0 +5.12(+0.39%)
Jan 11, 2012 1308 1313 1299 1310 0 +0.56(+0.04%)
Jan 10, 2012 1302 1319 1300 1310 0 +13.36(+1.03%)
Jan 09, 2012 1297 1302 1287 1296 0 -0.25(-0.02%)
Jan 06, 2012 1299 1304 1287 1297 0 +1.39(+0.11%)
Jan 05, 2012 1295 1302 1284 1295 0 -2.03(-0.16%)
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.