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, 2014 1863 1863 1863 1863 0 -23.38(-1.24%)
Dec 30, 2014 1896 1905 1884 1886 0 -17.69(-0.93%)
Dec 29, 2014 1900 1910 1893 1904 0 +3.05(+0.16%)
Dec 26, 2014 1904 1907 1895 1901 0 +1.77(+0.09%)
Dec 24, 2014 1899 1899 1899 1899 0 -4.72(-0.25%)
Dec 23, 2014 1917 1924 1901 1904 0 -7.91(-0.41%)
Dec 22, 2014 1896 1913 1893 1912 0 +20.52(+1.08%)
Dec 19, 2014 1909 1922 1887 1891 0 -12.93(-0.68%)
Dec 18, 2014 1896 1908 1883 1904 0 +26.95(+1.44%)
Dec 17, 2014 1855 1884 1845 1877 0 +23.71(+1.28%)
Dec 16, 2014 1854 1877 1852 1854 0 +3.89(+0.21%)
Dec 15, 2014 1855 1865 1831 1850 0 +7.28(+0.40%)
Dec 12, 2014 1861 1881 1841 1842 0 -34.61(-1.84%)
Dec 11, 2014 1857 1894 1849 1877 0 +33.23(+1.80%)
Dec 10, 2014 1869 1876 1841 1844 0 -26.26(-1.40%)
Dec 09, 2014 1855 1871 1839 1870 0 +1.29(+0.07%)
Dec 08, 2014 1865 1883 1858 1869 0 +4.62(+0.25%)
Dec 05, 2014 1867 1875 1852 1864 0 -4.19(-0.22%)
Dec 04, 2014 1879 1886 1856 1868 0 -0.94(-0.05%)
Dec 03, 2014 1865 1873 1857 1869 0 +1.08(+0.06%)
Dec 02, 2014 1874 1880 1859 1868 0 -6.24(-0.33%)
Dec 01, 2014 1866 1883 1859 1874 0 -2.62(-0.14%)
Nov 28, 2014 1867 1896 1861 1877 0 +12.98(+0.70%)
Nov 26, 2014 1864 1864 1864 1864 0 +20.10(+1.09%)
Nov 25, 2014 1847 1854 1836 1844 0 -2.02(-0.11%)
Nov 24, 2014 1853 1867 1839 1846 0 -3.82(-0.21%)
Nov 21, 2014 1848 1865 1843 1850 0 +22.43(+1.23%)
Nov 20, 2014 1818 1833 1811 1827 0 -0.66(-0.04%)
Nov 19, 2014 1830 1836 1821 1828 0 -4.01(-0.22%)
Nov 18, 2014 1823 1837 1812 1832 0 +15.39(+0.85%)
Nov 17, 2014 1803 1826 1799 1817 0 +11.78(+0.65%)
Nov 14, 2014 1805 1817 1801 1805 0 -8.40(-0.46%)
Nov 13, 2014 1819 1828 1805 1813 0 -9.51(-0.52%)
Nov 12, 2014 1799 1831 1787 1823 0 +21.31(+1.18%)
Nov 11, 2014 1800 1814 1788 1802 0 -3.59(-0.20%)
Nov 10, 2014 1775 1806 1772 1805 0 +24.42(+1.37%)
Nov 07, 2014 1762 1785 1758 1781 0 +11.46(+0.65%)
Nov 06, 2014 1764 1784 1761 1769 0 +11.65(+0.66%)
Nov 05, 2014 1749 1766 1742 1758 0 +17.44(+1.00%)
Nov 04, 2014 1738 1746 1730 1740 0 -1.68(-0.10%)
Nov 03, 2014 1773 1774 1731 1742 0 -41.90(-2.35%)
Oct 31, 2014 1806 1808 1777 1784 0 -0.58(-0.03%)
Oct 30, 2014 1757 1789 1757 1784 0 +22.03(+1.25%)
Oct 28, 2014 1756 1766 1745 1762 0 +8.44(+0.48%)
Oct 27, 2014 1745 1754 1746 1754 0 +7.92(+0.45%)
Oct 24, 2014 1743 1750 1727 1746 0 +2.53(+0.15%)
Oct 23, 2014 1742 1756 1732 1743 0 +5.99(+0.34%)
Oct 21, 2014 1716 1738 1707 1737 0 +26.62(+1.56%)
Oct 20, 2014 1686 1715 1684 1711 0 +23.81(+1.41%)
Oct 17, 2014 1687 1692 1686 1687 0 +5.92(+0.35%)
Oct 16, 2014 1675 1695 1667 1681 0 -12.00(-0.71%)
Oct 15, 2014 1683 1705 1654 1693 0 +3.68(+0.22%)
Oct 14, 2014 1675 1695 1666 1689 0 +16.74(+1.00%)
Oct 13, 2014 1673 1698 1670 1673 0 -22.63(-1.33%)
Oct 10, 2014 1701 1721 1694 1695 0 -4.88(-0.29%)
Oct 09, 2014 1723 1734 1699 1700 0 -24.65(-1.43%)
Oct 08, 2014 1700 1727 1692 1725 0 +29.89(+1.76%)
Oct 07, 2014 1711 1721 1694 1695 0 -22.40(-1.30%)
Oct 06, 2014 1734 1736 1712 1717 0 -7.53(-0.44%)
Oct 03, 2014 1714 1732 1710 1725 0 +20.20(+1.19%)
Oct 02, 2014 1695 1714 1693 1705 0 +11.90(+0.70%)
Oct 01, 2014 1710 1723 1691 1693 0 -42.80(-2.47%)
Sep 30, 2014 1741 1743 1729 1736 0 -1.11(-0.06%)
Sep 29, 2014 1709 1740 1706 1737 0 +17.30(+1.01%)
Sep 26, 2014 1724 1731 1708 1719 0 +3.72(+0.22%)
Sep 25, 2014 1731 1742 1706 1716 0 -32.20(-1.84%)
Sep 19, 2014 1754 1760 1743 1748 0 +1.40(+0.08%)
Sep 18, 2014 1752 1758 1735 1746 0 +1.75(+0.10%)
Sep 17, 2014 1749 1754 1736 1745 0 -4.55(-0.26%)
Sep 16, 2014 1728 1754 1726 1749 0 +13.16(+0.76%)
Sep 15, 2014 1743 1747 1730 1736 0 -1.01(-0.06%)
Sep 12, 2014 1758 1759 1731 1737 0 -20.83(-1.18%)
Sep 11, 2014 1755 1761 1747 1758 0 +0.54(+0.03%)
Sep 10, 2014 1766 1770 1745 1757 0 -1.00(-0.06%)
Sep 09, 2014 1776 1779 1752 1758 0 -17.50(-0.99%)
Sep 08, 2014 1773 1781 1765 1776 0 +4.01(+0.23%)
Sep 05, 2014 1767 1774 1760 1772 0 +2.20(+0.12%)
Sep 04, 2014 1767 1781 1761 1770 0 +2.56(+0.14%)
Sep 03, 2014 1755 1771 1752 1767 0 +12.72(+0.73%)
Sep 02, 2014 1738 1757 1735 1754 0 +17.51(+1.01%)
Aug 29, 2014 1737 1737 1737 0 +0.48(+0.03%)
Aug 28, 2014 1734 1741 1729 1736 0 -0.86(-0.05%)
Aug 27, 2014 1744 1746 1734 1737 0 -1.92(-0.11%)
Aug 26, 2014 1737 1741 1732 1739 0 +4.50(+0.26%)
Aug 25, 2014 1735 1740 1726 1735 0 +7.21(+0.42%)
Aug 22, 2014 1730 1736 1717 1727 0 -0.08(-0.00%)
Aug 21, 2014 1728 1735 1720 1728 0 +1.12(+0.06%)
Aug 20, 2014 1726 1735 1714 1726 0 -4.16(-0.24%)
Aug 19, 2014 1731 1732 1724 1731 0 +3.24(+0.19%)
Aug 18, 2014 1722 1730 1712 1727 0 +10.87(+0.63%)
Aug 15, 2014 1732 1734 1706 1716 0 -8.93(-0.52%)
Aug 14, 2014 1729 1737 1721 1725 0 -2.08(-0.12%)
Aug 13, 2014 1713 1729 1709 1727 0 +18.91(+1.11%)
Aug 12, 2014 1710 1717 1688 1709 0 -4.61(-0.27%)
Aug 11, 2014 1661 1723 1655 1713 0 +46.83(+2.81%)
Aug 08, 2014 1659 1672 1653 1666 0 +3.22(+0.19%)
Aug 07, 2014 1656 1666 1637 1663 0 +12.25(+0.74%)
Aug 06, 2014 1631 1655 1631 1651 0 +19.35(+1.19%)
Aug 05, 2014 1647 1655 1628 1632 0 -18.93(-1.15%)
Aug 04, 2014 1639 1653 1629 1650 0 +13.19(+0.81%)
Aug 01, 2014 1630 1645 1625 1637 0 +3.64(+0.22%)
Jul 31, 2014 1649 1657 1633 1634 0 -57.90(-3.42%)
Jul 23, 2014 1690 1696 1678 1692 0 -0.17(-0.01%)
Jul 22, 2014 1682 1697 1680 1692 0 +9.73(+0.58%)
Jul 21, 2014 1683 1688 1675 1682 0 -4.05(-0.24%)
Jul 18, 2014 1677 1693 1674 1686 0 +12.59(+0.75%)
Jul 17, 2014 1694 1697 1671 1673 0 -28.50(-1.67%)
Jul 16, 2014 1702 1706 1686 1702 0 +9.44(+0.56%)
Jul 15, 2014 1696 1707 1691 1692 0 -1.61(-0.10%)
Jul 14, 2014 1704 1709 1690 1694 0 -4.21(-0.25%)
Jul 11, 2014 1693 1702 1684 1698 0 +3.11(+0.18%)
Jul 10, 2014 1687 1705 1683 1695 0 -8.15(-0.48%)
Jul 09, 2014 1694 1707 1689 1703 0 +13.29(+0.79%)
Jul 08, 2014 1706 1709 1687 1690 0 -17.80(-1.04%)
Jul 07, 2014 1715 1721 1701 1708 0 -11.35(-0.66%)
Jul 03, 2014 1719 1719 1719 0 +4.28(+0.25%)
Jul 02, 2014 1716 1725 1709 1715 0 -0.10(-0.01%)
Jul 01, 2014 1705 1726 1700 1715 0 -7.81(-0.45%)
Jun 30, 2014 1735 1745 1714 1723 0 -14.80(-0.85%)
Jun 27, 2014 1723 1741 1723 1738 0 -26.11(-1.48%)
Jun 26, 2014 1757 1766 1744 1764 0 +4.04(+0.23%)
Jun 25, 2014 1769 1775 1751 1760 0 -7.64(-0.43%)
Jun 24, 2014 1755 1771 1750 1767 0 +9.12(+0.52%)
Jun 23, 2014 1747 1764 1743 1758 0 +14.53(+0.83%)
Jun 20, 2014 1747 1753 1740 1744 0 -4.07(-0.23%)
Jun 19, 2014 1754 1757 1740 1748 0 -1.23(-0.07%)
Jun 18, 2014 1734 1751 1727 1749 0 +14.71(+0.85%)
Jun 17, 2014 1726 1739 1722 1734 0 +5.02(+0.29%)
Jun 16, 2014 1718 1730 1717 1729 0 +0.82(+0.05%)
Jun 13, 2014 1758 1761 1712 1728 0 -30.87(-1.75%)
Jun 12, 2014 1754 1767 1751 1759 0 +0.89(+0.05%)
Jun 11, 2014 1769 1773 1751 1758 0 -23.25(-1.30%)
Jun 10, 2014 1777 1787 1769 1782 0 +4.96(+0.28%)
Jun 06, 2014 1769 1781 1766 1777 0 +9.60(+0.54%)
Jun 05, 2014 1752 1771 1742 1767 0 +19.15(+1.10%)
Jun 04, 2014 1745 1755 1739 1748 0 +0.44(+0.03%)
Jun 03, 2014 1757 1763 1744 1748 0 -17.74(-1.00%)
Jun 02, 2014 1761 1769 1743 1765 0 +4.09(+0.23%)
May 30, 2014 1746 1767 1739 1761 0 -0.67(-0.04%)
May 29, 2014 1689 1767 1741 1762 0 +19.05(+1.09%)
May 28, 2014 1749 1758 1735 1743 0 -6.53(-0.37%)
May 27, 2014 1745 1755 1739 1749 0 +9.46(+0.54%)
May 23, 2014 1740 1740 1740 0 +5.92(+0.34%)
May 22, 2014 1729 1741 1720 1734 0 +7.96(+0.46%)
May 21, 2014 1724 1729 1707 1726 0 +3.43(+0.20%)
May 20, 2014 1741 1742 1712 1723 0 -12.71(-0.73%)
May 19, 2014 1727 1742 1725 1735 0 +6.24(+0.36%)
May 16, 2014 1716 1732 1712 1729 0 +12.44(+0.72%)
May 15, 2014 1720 1729 1705 1717 0 -8.64(-0.50%)
May 14, 2014 1737 1739 1722 1725 0 -11.40(-0.66%)
May 13, 2014 1743 1750 1734 1737 0 -4.98(-0.29%)
May 12, 2014 1740 1752 1731 1742 0 +5.60(+0.32%)
May 09, 2014 1725 1740 1719 1736 0 +12.00(+0.70%)
May 08, 2014 1733 1744 1717 1724 0 -6.51(-0.38%)
May 07, 2014 1721 1738 1712 1730 0 +5.39(+0.31%)
May 06, 2014 1750 1755 1723 1725 0 -30.46(-1.74%)
May 05, 2014 1712 1765 1691 1756 0 +37.38(+2.18%)
May 02, 2014 1725 1732 1711 1718 0 -3.71(-0.22%)
May 01, 2014 1734 1737 1711 1722 0 -10.27(-0.59%)
Apr 30, 2014 1716 1736 1704 1732 0 +12.19(+0.71%)
Apr 29, 2014 1732 1744 1714 1720 0 -5.32(-0.31%)
Apr 28, 2014 1716 1734 1708 1725 0 +16.45(+0.96%)
Apr 25, 2014 1727 1733 1707 1709 0 -19.58(-1.13%)
Apr 24, 2014 1736 1745 1721 1728 0 -4.71(-0.27%)
Apr 23, 2014 1722 1740 1718 1733 0 +0.25(+0.01%)
Apr 22, 2014 1734 1740 1729 1733 0 +3.10(+0.18%)
Apr 21, 2014 1717 1731 1711 1730 0 +15.30(+0.89%)
Apr 17, 2014 1714 1714 1714 0 +5.36(+0.31%)
Apr 16, 2014 1710 1717 1703 1709 0 +13.91(+0.82%)
Apr 15, 2014 1697 1705 1686 1695 0 -1.43(-0.08%)
Apr 14, 2014 1686 1699 1680 1697 0 +19.49(+1.16%)
Apr 11, 2014 1694 1709 1672 1677 0 -24.37(-1.43%)
Apr 10, 2014 1720 1733 1696 1702 0 -18.42(-1.07%)
Apr 09, 2014 1711 1722 1704 1720 0 +15.08(+0.88%)
Apr 08, 2014 1706 1714 1694 1705 0 -0.36(-0.02%)
Apr 07, 2014 1700 1721 1695 1705 0 +4.22(+0.25%)
Apr 04, 2014 1728 1734 1697 1701 0 -16.76(-0.98%)
Apr 03, 2014 1726 1732 1712 1718 0 -0.22(-0.01%)
Apr 02, 2014 1714 1727 1707 1718 0 -9.62(-0.56%)
Apr 01, 2014 1724 1735 1709 1728 0 +2.27(+0.13%)
Mar 31, 2014 1715 1735 1711 1725 0 +15.27(+0.89%)
Mar 28, 2014 1689 1714 1686 1710 0 +22.43(+1.33%)
Mar 27, 2014 1710 1717 1680 1688 0 -20.71(-1.21%)
Mar 26, 2014 1722 1728 1707 1708 0 -5.07(-0.30%)
Mar 25, 2014 1723 1729 1710 1713 0 -0.42(-0.02%)
Mar 24, 2014 1728 1736 1703 1714 0 -8.45(-0.49%)
Mar 21, 2014 1730 1736 1718 1722 0 -8.81(-0.51%)
Mar 20, 2014 1726 1741 1714 1731 0 +1.21(+0.07%)
Mar 19, 2014 1745 1749 1718 1730 0 -16.12(-0.92%)
Mar 18, 2014 1732 1753 1725 1746 0 +12.55(+0.72%)
Mar 17, 2014 1730 1741 1725 1733 0 +12.96(+0.75%)
Mar 14, 2014 1710 1727 1706 1720 0 +3.64(+0.21%)
Mar 13, 2014 1741 1742 1711 1717 0 -19.58(-1.13%)
Mar 12, 2014 1724 1740 1705 1736 0 +3.08(+0.18%)
Mar 11, 2014 1747 1761 1727 1733 0 -4.86(-0.28%)
Mar 10, 2014 1739 1745 1730 1738 0 -0.38(-0.02%)
Mar 07, 2014 1744 1747 1731 1739 0 -3.38(-0.19%)
Mar 06, 2014 1741 1748 1728 1742 0 +4.48(+0.26%)
Mar 05, 2014 1742 1748 1724 1737 0 -7.73(-0.44%)
Mar 04, 2014 1732 1749 1725 1745 0 +25.98(+1.51%)
Mar 03, 2014 1714 1728 1699 1719 0 -4.79(-0.28%)
Feb 28, 2014 1715 1735 1712 1724 0 +7.65(+0.45%)
Feb 27, 2014 1717 1723 1707 1716 0 -3.10(-0.18%)
Feb 26, 2014 1724 1732 1715 1719 0 -0.43(-0.03%)
Feb 25, 2014 1715 1727 1713 1720 0 +5.71(+0.33%)
Feb 24, 2014 1722 1733 1710 1714 0 +0.58(+0.03%)
Feb 21, 2014 1712 1722 1707 1714 0 +8.88(+0.52%)
Feb 20, 2014 1704 1716 1701 1705 0 +0.89(+0.05%)
Feb 19, 2014 1710 1719 1702 1704 0 -8.25(-0.48%)
Feb 18, 2014 1700 1719 1692 1712 0 +10.37(+0.61%)
Feb 14, 2014 1702 1702 1702 0 +6.36(+0.38%)
Feb 13, 2014 1672 1697 1667 1695 0 +13.68(+0.81%)
Feb 12, 2014 1693 1696 1673 1682 0 -13.38(-0.79%)
Feb 11, 2014 1678 1697 1673 1695 0 +17.09(+1.02%)
Feb 10, 2014 1680 1686 1667 1678 0 -6.51(-0.39%)
Feb 07, 2014 1676 1691 1671 1684 0 +8.95(+0.53%)
Feb 06, 2014 1658 1685 1648 1676 0 +23.64(+1.43%)
Feb 05, 2014 1640 1659 1631 1652 0 +3.82(+0.23%)
Feb 04, 2014 1643 1654 1621 1648 0 +9.00(+0.55%)
Feb 03, 2014 1667 1673 1626 1639 0 -31.76(-1.90%)
Jan 31, 2014 1662 1681 1655 1671 0 -5.86(-0.35%)
Jan 30, 2014 1683 1690 1665 1677 0 +9.15(+0.55%)
Jan 29, 2014 1694 1696 1664 1668 0 -33.35(-1.96%)
Jan 28, 2014 1710 1717 1692 1701 0 +7.68(+0.45%)
Jan 27, 2014 1702 1714 1689 1693 0 +0.12(+0.01%)
Jan 24, 2014 1718 1721 1692 1693 0 -31.61(-1.83%)
Jan 23, 2014 1733 1736 1710 1725 0 -14.34(-0.82%)
Jan 22, 2014 1755 1757 1733 1739 0 -7.48(-0.43%)
Jan 21, 2014 1757 1774 1741 1747 0 -2.81(-0.16%)
Jan 17, 2014 1749 1749 1749 0 -16.38(-0.93%)
Jan 16, 2014 1755 1768 1747 1766 0 +4.39(+0.25%)
Jan 15, 2014 1754 1770 1749 1761 0 +6.91(+0.39%)
Jan 14, 2014 1732 1757 1727 1754 0 +24.57(+1.42%)
Jan 13, 2014 1735 1757 1721 1730 0 -9.34(-0.54%)
Jan 10, 2014 1728 1746 1710 1739 0 +14.65(+0.85%)
Jan 09, 2014 1732 1742 1715 1725 0 -12.00(-0.69%)
Jan 08, 2014 1751 1756 1729 1737 0 -19.69(-1.12%)
Jan 07, 2014 1739 1761 1735 1756 0 +29.42(+1.70%)
Jan 06, 2014 1741 1745 1721 1727 0 -7.00(-0.40%)
Jan 03, 2014 1732 1743 1721 1734 0 +5.50(+0.32%)
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.