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, 2015 1801 1801 1801 1801 0 -21.19(-1.16%)
Dec 30, 2015 1827 1836 1817 1822 0 -4.16(-0.23%)
Dec 29, 2015 1835 1843 1823 1827 0 -2.81(-0.15%)
Dec 28, 2015 1818 1834 1813 1829 0 +7.97(+0.44%)
Dec 24, 2015 1821 1821 1821 1821 0 -8.30(-0.45%)
Dec 23, 2015 1826 1839 1814 1830 0 +11.71(+0.64%)
Dec 22, 2015 1804 1823 1799 1818 0 +18.99(+1.06%)
Dec 21, 2015 1796 1807 1782 1799 0 +12.45(+0.70%)
Dec 18, 2015 1811 1819 1786 1787 0 -34.64(-1.90%)
Dec 17, 2015 1832 1836 1817 1821 0 -10.14(-0.55%)
Dec 16, 2015 1821 1836 1806 1831 0 +20.95(+1.16%)
Dec 15, 2015 1804 1820 1800 1810 0 -2.76(-0.15%)
Dec 14, 2015 1807 1824 1792 1813 0 +7.76(+0.43%)
Dec 11, 2015 1800 1816 1794 1805 0 -6.77(-0.37%)
Dec 10, 2015 1809 1823 1796 1812 0 +4.14(+0.23%)
Dec 09, 2015 1794 1824 1786 1808 0 +4.36(+0.24%)
Dec 08, 2015 1791 1816 1776 1804 0 -19.48(-1.07%)
Dec 07, 2015 1823 1835 1807 1823 0 +1.95(+0.11%)
Dec 04, 2015 1797 1835 1796 1821 0 +28.17(+1.57%)
Dec 03, 2015 1819 1830 1787 1793 0 -22.10(-1.22%)
Dec 02, 2015 1820 1831 1811 1815 0 -4.29(-0.24%)
Dec 01, 2015 1831 1836 1815 1819 0 -2.80(-0.15%)
Nov 30, 2015 1844 1851 1821 1822 0 -22.80(-1.24%)
Nov 27, 2015 1843 1849 1833 1845 0 +2.92(+0.16%)
Nov 25, 2015 1842 1842 1842 1842 0 +9.66(+0.53%)
Nov 24, 2015 1824 1842 1816 1832 0 -0.60(-0.03%)
Nov 23, 2015 1833 1837 1830 1833 0 +19.23(+1.06%)
Nov 20, 2015 1839 1846 1811 1814 0 -18.50(-1.01%)
Nov 19, 2015 1839 1862 1826 1832 0 +4.11(+0.22%)
Nov 18, 2015 1803 1833 1797 1828 0 +25.36(+1.41%)
Nov 17, 2015 1810 1824 1796 1803 0 -6.57(-0.36%)
Nov 16, 2015 1782 1812 1777 1809 0 +27.54(+1.55%)
Nov 13, 2015 1791 1800 1769 1782 0 -13.82(-0.77%)
Nov 12, 2015 1802 1811 1782 1796 0 -14.74(-0.81%)
Nov 11, 2015 1818 1820 1807 1810 0 -8.84(-0.49%)
Nov 10, 2015 1811 1828 1804 1819 0 +6.07(+0.33%)
Nov 09, 2015 1825 1833 1797 1813 0 -18.59(-1.01%)
Nov 06, 2015 1821 1837 1814 1832 0 +0.58(+0.03%)
Nov 05, 2015 1819 1839 1806 1831 0 +5.04(+0.28%)
Nov 04, 2015 1849 1859 1819 1826 0 -11.91(-0.65%)
Nov 03, 2015 1834 1843 1820 1838 0 -3.26(-0.18%)
Nov 02, 2015 1840 1850 1802 1841 0 -6.10(-0.33%)
Oct 30, 2015 1850 1876 1846 1847 0 -23.75(-1.27%)
Oct 29, 2015 1859 1880 1853 1871 0 +8.14(+0.44%)
Oct 28, 2015 1864 1876 1843 1863 0 +2.02(+0.11%)
Oct 27, 2015 1850 1872 1841 1861 0 -1.32(-0.07%)
Oct 26, 2015 1881 1882 1861 1862 0 -17.71(-0.94%)
Oct 23, 2015 1884 1889 1866 1880 0 +3.12(+0.17%)
Oct 22, 2015 1877 1892 1872 1877 0 +8.88(+0.48%)
Oct 21, 2015 1856 1886 1846 1868 0 +15.75(+0.85%)
Oct 20, 2015 1861 1872 1847 1852 0 -10.39(-0.56%)
Oct 19, 2015 1857 1865 1848 1863 0 +1.86(+0.10%)
Oct 16, 2015 1839 1865 1833 1861 0 +25.64(+1.40%)
Oct 15, 2015 1825 1842 1814 1835 0 +16.81(+0.92%)
Oct 14, 2015 1850 1860 1811 1818 0 -36.53(-1.97%)
Oct 13, 2015 1847 1870 1845 1855 0 -2.92(-0.16%)
Oct 12, 2015 1849 1863 1840 1858 0 +9.30(+0.50%)
Oct 09, 2015 1847 1856 1835 1848 0 +3.02(+0.16%)
Oct 08, 2015 1821 1850 1811 1845 0 +22.05(+1.21%)
Oct 07, 2015 1795 1826 1790 1823 0 +33.17(+1.85%)
Oct 06, 2015 1791 1800 1776 1790 0 -4.18(-0.23%)
Oct 05, 2015 1769 1798 1762 1794 0 +35.45(+2.02%)
Oct 02, 2015 1709 1760 1707 1759 0 +38.64(+2.25%)
Oct 01, 2015 1729 1738 1708 1720 0 -19.39(-1.11%)
Sep 30, 2015 1751 1759 1728 1740 0 -4.88(-0.28%)
Sep 29, 2015 1745 1756 1735 1745 0 +6.61(+0.38%)
Sep 28, 2015 1772 1783 1735 1738 0 -38.59(-2.17%)
Sep 25, 2015 1782 1796 1761 1777 0 +3.19(+0.18%)
Sep 24, 2015 1758 1778 1751 1773 0 +10.17(+0.58%)
Sep 23, 2015 1763 1768 1751 1763 0 +4.29(+0.24%)
Sep 22, 2015 1769 1774 1753 1759 0 -23.28(-1.31%)
Sep 21, 2015 1766 1788 1762 1782 0 +18.24(+1.03%)
Sep 18, 2015 1745 1776 1743 1764 0 -4.93(-0.28%)
Sep 17, 2015 1767 1785 1752 1769 0 +4.44(+0.25%)
Sep 16, 2015 1763 1771 1744 1764 0 +2.28(+0.13%)
Sep 15, 2015 1779 1785 1741 1762 0 -13.67(-0.77%)
Sep 14, 2015 1778 1782 1760 1776 0 -6.34(-0.36%)
Sep 11, 2015 1760 1784 1747 1782 0 +25.46(+1.45%)
Sep 10, 2015 1761 1774 1749 1757 0 -6.59(-0.37%)
Sep 09, 2015 1795 1798 1760 1763 0 -22.39(-1.25%)
Sep 08, 2015 1786 1790 1768 1786 0 +25.96(+1.48%)
Sep 04, 2015 1760 1760 1760 1760 0 -13.81(-0.78%)
Sep 03, 2015 1765 1784 1763 1774 0 +5.69(+0.32%)
Sep 02, 2015 1751 1768 1740 1768 0 +30.43(+1.75%)
Sep 01, 2015 1747 1750 1726 1737 0 -32.60(-1.84%)
Aug 31, 2015 1771 1778 1756 1770 0 -1.48(-0.08%)
Aug 28, 2015 1785 1796 1762 1772 0 -19.31(-1.08%)
Aug 27, 2015 1785 1802 1759 1791 0 +17.62(+0.99%)
Aug 26, 2015 1769 1779 1735 1773 0 +37.85(+2.18%)
Aug 25, 2015 1776 1784 1732 1735 0 -6.95(-0.40%)
Aug 24, 2015 1716 1769 1688 1742 0 -20.95(-1.19%)
Aug 21, 2015 1793 1805 1756 1763 0 -36.09(-2.01%)
Aug 20, 2015 1810 1822 1795 1799 0 -9.76(-0.54%)
Aug 19, 2015 1815 1820 1797 1809 0 -9.19(-0.51%)
Aug 18, 2015 1818 1828 1811 1818 0 +0.52(+0.03%)
Aug 17, 2015 1804 1828 1798 1818 0 -10.73(-0.59%)
Aug 14, 2015 1710 1849 1704 1829 0 +117.72(+6.88%)
Aug 13, 2015 1718 1723 1698 1711 0 -3.82(-0.22%)
Aug 12, 2015 1683 1723 1672 1715 0 +26.50(+1.57%)
Aug 11, 2015 1666 1697 1663 1688 0 +13.69(+0.82%)
Aug 10, 2015 1657 1691 1646 1674 0 +28.14(+1.71%)
Aug 07, 2015 1600 1648 1596 1646 0 +25.17(+1.55%)
Aug 06, 2015 1638 1639 1607 1621 0 -23.64(-1.44%)
Aug 05, 2015 1637 1650 1634 1645 0 +14.81(+0.91%)
Aug 04, 2015 1625 1633 1612 1630 0 +5.78(+0.36%)
Aug 03, 2015 1614 1629 1607 1624 0 -0.93(-0.06%)
Jul 31, 2015 1624 1637 1618 1625 0 +8.47(+0.52%)
Jul 30, 2015 1621 1624 1608 1617 0 -11.64(-0.71%)
Jul 29, 2015 1617 1634 1612 1628 0 +13.60(+0.84%)
Jul 28, 2015 1604 1617 1594 1615 0 +11.16(+0.70%)
Jul 27, 2015 1622 1622 1592 1604 0 -24.11(-1.48%)
Jul 24, 2015 1632 1634 1620 1628 0 -5.28(-0.32%)
Jul 23, 2015 1642 1648 1629 1633 0 -10.74(-0.65%)
Jul 22, 2015 1642 1653 1634 1644 0 -1.19(-0.07%)
Jul 21, 2015 1650 1667 1638 1645 0 -34.89(-2.08%)
Jul 20, 2015 1682 1683 1668 1680 0 -3.66(-0.22%)
Jul 17, 2015 1678 1689 1668 1683 0 +3.74(+0.22%)
Jul 16, 2015 1675 1683 1669 1680 0 +9.37(+0.56%)
Jul 15, 2015 1682 1687 1667 1670 0 -10.46(-0.62%)
Jul 14, 2015 1679 1684 1672 1681 0 +1.42(+0.08%)
Jul 13, 2015 1681 1689 1675 1679 0 +4.02(+0.24%)
Jul 10, 2015 1681 1686 1670 1675 0 +6.71(+0.40%)
Jul 09, 2015 1686 1689 1667 1669 0 -0.75(-0.04%)
Jul 08, 2015 1661 1678 1653 1669 0 -0.43(-0.03%)
Jul 07, 2015 1653 1676 1642 1670 0 +16.83(+1.02%)
Jul 06, 2015 1652 1663 1642 1653 0 -8.87(-0.53%)
Jul 02, 2015 1662 1662 1662 1662 0 -9.00(-0.54%)
Jul 01, 2015 1668 1679 1659 1671 0 -3.42(-0.20%)
Jun 30, 2015 1718 1721 1666 1674 0 -53.51(-3.10%)
Jun 29, 2015 1765 1766 1722 1728 0 -37.34(-2.12%)
Jun 26, 2015 1758 1768 1752 1765 0 +4.58(+0.26%)
Jun 25, 2015 1777 1778 1748 1760 0 -16.57(-0.93%)
Jun 24, 2015 1717 1788 1712 1777 0 +46.73(+2.70%)
Jun 23, 2015 1732 1734 1723 1730 0 -1.88(-0.11%)
Jun 22, 2015 1731 1738 1724 1732 0 +7.15(+0.41%)
Jun 19, 2015 1720 1734 1717 1725 0 +1.67(+0.10%)
Jun 18, 2015 1721 1738 1718 1723 0 +7.99(+0.47%)
Jun 17, 2015 1712 1720 1702 1715 0 +4.55(+0.27%)
Jun 16, 2015 1697 1714 1697 1711 0 +8.10(+0.48%)
Jun 15, 2015 1690 1705 1687 1703 0 +2.79(+0.16%)
Jun 12, 2015 1708 1712 1698 1700 0 -9.30(-0.54%)
Jun 11, 2015 1718 1726 1707 1709 0 -4.08(-0.24%)
Jun 10, 2015 1705 1722 1703 1713 0 +13.46(+0.79%)
Jun 09, 2015 1719 1725 1696 1700 0 -8.45(-0.49%)
Jun 08, 2015 1709 1714 1705 1708 0 -2.05(-0.12%)
Jun 05, 2015 1730 1731 1706 1710 0 -22.94(-1.32%)
Jun 04, 2015 1737 1741 1726 1733 0 -4.70(-0.27%)
Jun 03, 2015 1732 1740 1719 1738 0 +13.28(+0.77%)
Jun 02, 2015 1721 1731 1713 1725 0 +2.75(+0.16%)
Jun 01, 2015 1724 1733 1714 1722 0 +0.16(+0.01%)
May 29, 2015 1726 1729 1718 1722 0 -4.88(-0.28%)
May 28, 2015 1737 1741 1723 1727 0 -11.81(-0.68%)
May 27, 2015 1735 1741 1722 1739 0 +3.44(+0.20%)
May 26, 2015 1740 1748 1730 1735 0 -9.80(-0.56%)
May 22, 2015 1745 1745 1745 1745 0 -18.63(-1.06%)
May 21, 2015 1760 1772 1750 1764 0 +1.21(+0.07%)
May 20, 2015 1772 1774 1753 1762 0 -9.10(-0.51%)
May 19, 2015 1769 1781 1756 1771 0 +31.29(+1.80%)
May 18, 2015 1729 1744 1723 1740 0 +11.95(+0.69%)
May 15, 2015 1733 1739 1726 1728 0 -8.31(-0.48%)
May 14, 2015 1715 1739 1714 1736 0 +27.14(+1.59%)
May 13, 2015 1702 1717 1699 1709 0 +8.33(+0.49%)
May 12, 2015 1690 1706 1685 1701 0 +4.96(+0.29%)
May 11, 2015 1698 1708 1690 1696 0 -3.76(-0.22%)
May 08, 2015 1706 1714 1695 1700 0 +4.46(+0.26%)
May 07, 2015 1678 1707 1667 1695 0 +18.45(+1.10%)
May 06, 2015 1685 1690 1669 1677 0 -6.57(-0.39%)
May 05, 2015 1700 1702 1677 1683 0 -23.87(-1.40%)
May 04, 2015 1714 1742 1704 1707 0 -16.95(-0.98%)
May 01, 2015 1723 1731 1710 1724 0 +6.25(+0.36%)
Apr 30, 2015 1731 1737 1707 1718 0 -16.55(-0.95%)
Apr 29, 2015 1745 1752 1732 1735 0 -17.87(-1.02%)
Apr 28, 2015 1748 1761 1739 1752 0 -2.53(-0.14%)
Apr 27, 2015 1766 1775 1752 1755 0 -11.36(-0.64%)
Apr 24, 2015 1768 1775 1758 1766 0 -0.93(-0.05%)
Apr 23, 2015 1755 1777 1749 1767 0 +11.12(+0.63%)
Apr 22, 2015 1757 1763 1742 1756 0 -1.08(-0.06%)
Apr 21, 2015 1741 1763 1738 1757 0 +18.22(+1.05%)
Apr 20, 2015 1745 1764 1731 1739 0 -2.30(-0.13%)
Apr 17, 2015 1736 1751 1728 1741 0 -6.10(-0.35%)
Apr 16, 2015 1757 1764 1741 1747 0 -16.27(-0.92%)
Apr 15, 2015 1772 1781 1761 1764 0 -8.19(-0.46%)
Apr 14, 2015 1767 1776 1759 1772 0 +4.85(+0.27%)
Apr 13, 2015 1793 1797 1765 1767 0 -28.20(-1.57%)
Apr 10, 2015 1793 1801 1784 1795 0 +3.26(+0.18%)
Apr 09, 2015 1793 1803 1785 1792 0 -4.17(-0.23%)
Apr 08, 2015 1789 1802 1784 1796 0 +8.04(+0.45%)
Apr 07, 2015 1789 1805 1783 1788 0 +0.15(+0.01%)
Apr 06, 2015 1776 1797 1772 1788 0 +6.10(+0.34%)
Apr 02, 2015 1782 1782 1782 1782 0 +8.36(+0.47%)
Apr 01, 2015 1774 1778 1753 1773 0 -12.66(-0.71%)
Mar 31, 2015 1792 1797 1781 1786 0 -19.52(-1.08%)
Mar 30, 2015 1801 1811 1792 1806 0 +7.98(+0.44%)
Mar 27, 2015 1781 1805 1780 1798 0 +17.21(+0.97%)
Mar 26, 2015 1783 1789 1773 1780 0 -2.30(-0.13%)
Mar 25, 2015 1808 1816 1782 1783 0 -17.51(-0.97%)
Mar 24, 2015 1817 1827 1799 1800 0 -17.11(-0.94%)
Mar 23, 2015 1817 1830 1812 1817 0 +0.03(+0.00%)
Mar 20, 2015 1806 1825 1802 1817 0 +17.85(+0.99%)
Mar 19, 2015 1807 1812 1790 1800 0 -13.50(-0.74%)
Mar 18, 2015 1809 1822 1787 1813 0 +1.81(+0.10%)
Mar 17, 2015 1810 1820 1804 1811 0 -6.45(-0.35%)
Mar 16, 2015 1816 1823 1806 1818 0 +7.80(+0.43%)
Mar 13, 2015 1815 1821 1796 1810 0 -11.21(-0.62%)
Mar 12, 2015 1807 1825 1805 1821 0 +18.30(+1.02%)
Mar 11, 2015 1802 1809 1790 1803 0 +0.97(+0.05%)
Mar 10, 2015 1818 1823 1797 1802 0 -43.60(-2.36%)
Mar 09, 2015 1829 1851 1826 1845 0 +17.71(+0.97%)
Mar 06, 2015 1837 1842 1820 1828 0 -23.48(-1.27%)
Mar 05, 2015 1851 1863 1840 1851 0 +9.38(+0.51%)
Mar 04, 2015 1842 1850 1829 1842 0 -7.93(-0.43%)
Mar 03, 2015 1851 1852 1837 1850 0 -5.64(-0.30%)
Mar 02, 2015 1860 1867 1839 1855 0 -5.07(-0.27%)
Feb 27, 2015 1869 1882 1859 1860 0 -8.26(-0.44%)
Feb 26, 2015 1869 1869 1867 1869 0 -9.93(-0.53%)
Feb 25, 2015 1890 1892 1870 1879 0 -3.43(-0.18%)
Feb 24, 2015 1878 1887 1867 1882 0 +0.75(+0.04%)
Feb 23, 2015 1879 1892 1870 1881 0 +2.78(+0.15%)
Feb 20, 2015 1830 1881 1823 1879 0 +45.03(+2.46%)
Feb 19, 2015 1881 1886 1827 1833 0 -52.69(-2.79%)
Feb 18, 2015 1871 1896 1865 1886 0 +15.21(+0.81%)
Feb 17, 2015 1866 1880 1850 1871 0 -2.25(-0.12%)
Feb 13, 2015 1873 1873 1873 1873 0 -3.94(-0.21%)
Feb 12, 2015 1844 1882 1841 1877 0 +34.90(+1.89%)
Feb 11, 2015 1879 1886 1829 1842 0 -36.13(-1.92%)
Feb 10, 2015 1893 1904 1870 1878 0 -6.91(-0.37%)
Feb 09, 2015 1899 1905 1880 1885 0 -10.92(-0.58%)
Feb 06, 2015 1878 1903 1872 1896 0 +13.32(+0.71%)
Feb 05, 2015 1887 1901 1876 1883 0 -1.70(-0.09%)
Feb 04, 2015 1868 1902 1867 1885 0 +13.25(+0.71%)
Feb 03, 2015 1836 1876 1834 1871 0 +48.35(+2.65%)
Feb 02, 2015 1854 1868 1797 1823 0 -22.78(-1.23%)
Jan 30, 2015 1873 1882 1844 1846 0 -39.80(-2.11%)
Jan 29, 2015 1882 1895 1866 1886 0 -2.96(-0.16%)
Jan 28, 2015 1924 1935 1883 1889 0 -26.52(-1.38%)
Jan 27, 2015 1908 1924 1895 1915 0 -10.97(-0.57%)
Jan 26, 2015 1924 1934 1913 1926 0 -1.72(-0.09%)
Jan 23, 2015 1913 1940 1904 1928 0 +18.18(+0.95%)
Jan 22, 2015 1902 1920 1886 1910 0 +19.36(+1.02%)
Jan 21, 2015 1862 1899 1856 1890 0 +25.40(+1.36%)
Jan 20, 2015 1883 1896 1853 1865 0 -14.75(-0.78%)
Jan 16, 2015 1877 1900 1868 1880 0 -2.83(-0.15%)
Jan 15, 2015 1882 1896 1877 1882 0 -7.15(-0.38%)
Jan 14, 2015 1898 1904 1874 1890 0 -17.53(-0.92%)
Jan 13, 2015 1907 1907 1907 1907 0 -0.68(-0.04%)
Jan 12, 2015 1924 1932 1902 1908 0 -17.07(-0.89%)
Jan 09, 2015 1912 1936 1908 1925 0 +3.57(+0.19%)
Jan 08, 2015 1894 1925 1894 1921 0 +32.47(+1.72%)
Jan 07, 2015 1851 1890 1848 1889 0 +50.88(+2.77%)
Jan 06, 2015 1856 1867 1828 1838 0 -9.34(-0.51%)
Jan 05, 2015 1852 1860 1837 1847 0 -15.97(-0.86%)
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.