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, 2019 3352 3361 3323 3351 0 -8.79(-0.26%)
Dec 30, 2019 3353 3368 3342 3360 0 +2.56(+0.08%)
Dec 27, 2019 3363 3366 3349 3357 0 +7.33(+0.22%)
Dec 26, 2019 3344 3355 3337 3350 0 +6.95(+0.21%)
Dec 24, 2019 3337 3349 3326 3343 0 +3.59(+0.11%)
Dec 23, 2019 3347 3353 3333 3340 0 -4.14(-0.12%)
Dec 20, 2019 3328 3346 3308 3344 0 +35.03(+1.06%)
Dec 19, 2019 3293 3315 3278 3309 0 +15.75(+0.48%)
Dec 18, 2019 3303 3316 3287 3293 0 -1.67(-0.05%)
Dec 17, 2019 3300 3311 3291 3295 0 -2.77(-0.08%)
Dec 16, 2019 3280 3301 3263 3297 0 +27.62(+0.84%)
Dec 13, 2019 3244 3273 3236 3270 0 +9.47(+0.29%)
Dec 12, 2019 3260 3280 3244 3260 0 +15.84(+0.49%)
Dec 11, 2019 3230 3247 3215 3244 0 +12.62(+0.39%)
Dec 10, 2019 3255 3265 3229 3232 0 -23.22(-0.71%)
Dec 09, 2019 3235 3260 3230 3255 0 +12.75(+0.39%)
Dec 06, 2019 3266 3269 3238 3242 0 -7.08(-0.22%)
Dec 05, 2019 3214 3251 3207 3249 0 +38.37(+1.19%)
Dec 04, 2019 3178 3213 3163 3211 0 +26.27(+0.82%)
Dec 03, 2019 3153 3187 3143 3185 0 +17.30(+0.55%)
Dec 02, 2019 3158 3172 3131 3167 0 +6.61(+0.21%)
Nov 29, 2019 3183 3196 3156 3161 0 -18.74(-0.59%)
Nov 27, 2019 3165 3186 3159 3180 0 +16.28(+0.51%)
Nov 26, 2019 3145 3167 3128 3163 0 +29.91(+0.95%)
Nov 25, 2019 3090 3139 3087 3133 0 +30.47(+0.98%)
Nov 22, 2019 3111 3115 3083 3103 0 -4.31(-0.14%)
Nov 21, 2019 3115 3130 3096 3107 0 -21.60(-0.69%)
Nov 20, 2019 3147 3161 3117 3129 0 -19.29(-0.61%)
Nov 19, 2019 3176 3193 3143 3148 0 -16.40(-0.52%)
Nov 18, 2019 3143 3179 3123 3165 0 -34.73(-1.09%)
Nov 15, 2019 3209 3212 3181 3199 0 +4.28(+0.13%)
Nov 14, 2019 3193 3204 3171 3195 0 +11.65(+0.37%)
Nov 13, 2019 3142 3188 3139 3183 0 +34.47(+1.09%)
Nov 12, 2019 3155 3162 3128 3149 0 +3.62(+0.12%)
Nov 11, 2019 3152 3165 3130 3145 0 -13.92(-0.44%)
Nov 08, 2019 3169 3181 3143 3159 0 -14.76(-0.47%)
Nov 07, 2019 3192 3211 3165 3174 0 -26.14(-0.82%)
Nov 06, 2019 3145 3207 3143 3200 0 +39.27(+1.24%)
Nov 05, 2019 3188 3207 3151 3161 0 -25.49(-0.80%)
Nov 04, 2019 3188 3205 3095 3186 0 -16.64(-0.52%)
Nov 01, 2019 3151 3216 3148 3203 0 +56.09(+1.78%)
Oct 31, 2019 3133 3148 3116 3147 0 +14.77(+0.47%)
Oct 30, 2019 3117 3134 3103 3132 0 +20.00(+0.64%)
Oct 29, 2019 3101 3124 3084 3112 0 +8.36(+0.27%)
Oct 28, 2019 3113 3127 3090 3104 0 -8.18(-0.26%)
Oct 25, 2019 3111 3130 3106 3112 0 +7.42(+0.24%)
Oct 24, 2019 3102 3114 3081 3104 0 +2.10(+0.07%)
Oct 23, 2019 3113 3130 3096 3102 0 -4.67(-0.15%)
Oct 22, 2019 3128 3134 3102 3107 0 -15.73(-0.50%)
Oct 21, 2019 3113 3132 3104 3123 0 +10.31(+0.33%)
Oct 18, 2019 3114 3132 3105 3112 0 -2.82(-0.09%)
Oct 17, 2019 3107 3125 3098 3115 0 +13.35(+0.43%)
Oct 16, 2019 3104 3128 3095 3102 0 -6.98(-0.22%)
Oct 15, 2019 3125 3126 3098 3109 0 +3.03(+0.10%)
Oct 14, 2019 3109 3120 3096 3106 0 +3.91(+0.13%)
Oct 11, 2019 3087 3123 3082 3102 0 +25.84(+0.84%)
Oct 10, 2019 3068 3097 3058 3076 0 +1.45(+0.05%)
Oct 09, 2019 3064 3096 3063 3075 0 +23.34(+0.76%)
Oct 08, 2019 3069 3083 3047 3051 0 -25.23(-0.82%)
Oct 07, 2019 3064 3087 3047 3077 0 +1.42(+0.05%)
Oct 04, 2019 3068 3082 3046 3075 0 +9.20(+0.30%)
Oct 03, 2019 3073 3094 3042 3066 0 -32.00(-1.03%)
Oct 02, 2019 3126 3126 3086 3098 0 -31.21(-1.00%)
Oct 01, 2019 3138 3146 3107 3129 0 -3.79(-0.12%)
Sep 30, 2019 3109 3139 3105 3133 0 +24.16(+0.78%)
Sep 27, 2019 3114 3119 3082 3109 0 +2.26(+0.07%)
Sep 26, 2019 3113 3132 3096 3107 0 +4.07(+0.13%)
Sep 25, 2019 3102 3114 3094 3102 0 +4.43(+0.14%)
Sep 24, 2019 3110 3126 3095 3098 0 -4.21(-0.14%)
Sep 23, 2019 3081 3116 3080 3102 0 +17.17(+0.56%)
Sep 20, 2019 3098 3111 3075 3085 0 -5.58(-0.18%)
Sep 19, 2019 3111 3128 3088 3091 0 -18.97(-0.61%)
Sep 18, 2019 3095 3124 3087 3110 0 +15.29(+0.49%)
Sep 17, 2019 3043 3108 3043 3094 0 +45.51(+1.49%)
Sep 16, 2019 3080 3100 3040 3049 0 -43.97(-1.42%)
Sep 13, 2019 3067 3102 3057 3093 0 +18.05(+0.59%)
Sep 12, 2019 3064 3098 3059 3075 0 +26.96(+0.88%)
Sep 11, 2019 3042 3062 3031 3048 0 +13.81(+0.46%)
Sep 10, 2019 3022 3050 3004 3034 0 +2.04(+0.07%)
Sep 09, 2019 2996 3044 2988 3032 0 +37.43(+1.25%)
Sep 06, 2019 2960 3007 2955 2994 0 +49.43(+1.68%)
Sep 05, 2019 2997 3002 2940 2945 0 -23.54(-0.79%)
Sep 04, 2019 2969 2977 2948 2969 0 +24.05(+0.82%)
Sep 03, 2019 2927 2951 2918 2945 0 +3.97(+0.14%)
Aug 30, 2019 2952 2975 2938 2941 0 -7.10(-0.24%)
Aug 29, 2019 2955 2967 2928 2948 0 +3.88(+0.13%)
Aug 28, 2019 2897 2949 2895 2944 0 +22.34(+0.76%)
Aug 27, 2019 2917 2944 2911 2921 0 +17.52(+0.60%)
Aug 26, 2019 2890 2909 2878 2904 0 +21.39(+0.74%)
Aug 23, 2019 2893 2921 2867 2883 0 -18.48(-0.64%)
Aug 22, 2019 2876 2910 2869 2901 0 +40.14(+1.40%)
Aug 21, 2019 2890 2896 2852 2861 0 -22.21(-0.77%)
Aug 20, 2019 2910 2924 2878 2883 0 -31.57(-1.08%)
Aug 19, 2019 2917 2934 2908 2915 0 +22.87(+0.79%)
Aug 16, 2019 2880 2907 2874 2892 0 +30.46(+1.06%)
Aug 15, 2019 2886 2887 2847 2861 0 -0.44(-0.02%)
Aug 14, 2019 2892 2910 2858 2862 0 -45.61(-1.57%)
Aug 13, 2019 2823 2923 2822 2907 0 +43.49(+1.52%)
Aug 12, 2019 2863 2911 2817 2864 0 +83.18(+2.99%)
Aug 09, 2019 2806 2822 2779 2781 0 -29.29(-1.04%)
Aug 08, 2019 2779 2818 2763 2810 0 +33.40(+1.20%)
Aug 07, 2019 2719 2791 2684 2777 0 +45.23(+1.66%)
Aug 06, 2019 2683 2749 2664 2731 0 +58.72(+2.20%)
Aug 05, 2019 2726 2728 2656 2673 0 -70.12(-2.56%)
Aug 02, 2019 2744 2760 2721 2743 0 -2.97(-0.11%)
Aug 01, 2019 2736 2772 2718 2746 0 +7.49(+0.27%)
Jul 31, 2019 2772 2782 2711 2738 0 -41.48(-1.49%)
Jul 30, 2019 2794 2795 2759 2780 0 -13.26(-0.47%)
Jul 29, 2019 2831 2838 2788 2793 0 -35.15(-1.24%)
Jul 26, 2019 2802 2840 2795 2828 0 +31.27(+1.12%)
Jul 25, 2019 2800 2812 2786 2797 0 -2.90(-0.10%)
Jul 24, 2019 2838 2854 2782 2800 0 -0.28(-0.01%)
Jul 23, 2019 2815 2817 2774 2800 0 -2.16(-0.08%)
Jul 22, 2019 2834 2839 2801 2802 0 -24.27(-0.86%)
Jul 19, 2019 2867 2885 2825 2826 0 -39.71(-1.39%)
Jul 18, 2019 2861 2870 2835 2866 0 +5.86(+0.20%)
Jul 17, 2019 2901 2902 2847 2860 0 -35.15(-1.21%)
Jul 16, 2019 2907 2913 2892 2895 0 -8.97(-0.31%)
Jul 15, 2019 2905 2920 2897 2904 0 +7.68(+0.27%)
Jul 12, 2019 2877 2908 2871 2897 0 +23.84(+0.83%)
Jul 11, 2019 2874 2889 2863 2873 0 -5.21(-0.18%)
Jul 10, 2019 2865 2880 2849 2878 0 +22.09(+0.77%)
Jul 09, 2019 2878 2889 2849 2856 0 -20.39(-0.71%)
Jul 08, 2019 2869 2889 2852 2876 0 +6.81(+0.24%)
Jul 05, 2019 2858 2877 2854 2870 0 +2.30(+0.08%)
Jul 03, 2019 2853 2875 2846 2867 0 +14.79(+0.52%)
Jul 02, 2019 2828 2866 2821 2853 0 +27.82(+0.98%)
Jul 01, 2019 2838 2852 2810 2825 0 -1.92(-0.07%)
Jun 28, 2019 2818 2837 2813 2827 0 +12.90(+0.46%)
Jun 27, 2019 2805 2822 2783 2814 0 +7.89(+0.28%)
Jun 26, 2019 2852 2855 2801 2806 0 -51.60(-1.81%)
Jun 25, 2019 2832 2864 2820 2857 0 +26.56(+0.94%)
Jun 24, 2019 2813 2855 2812 2831 0 +18.03(+0.64%)
Jun 21, 2019 2823 2830 2806 2813 0 -9.66(-0.34%)
Jun 20, 2019 2838 2843 2806 2823 0 -10.14(-0.36%)
Jun 19, 2019 2855 2860 2786 2833 0 -23.41(-0.82%)
Jun 18, 2019 2876 2888 2851 2856 0 -7.17(-0.25%)
Jun 17, 2019 2880 2885 2857 2863 0 -16.15(-0.56%)
Jun 14, 2019 2904 2916 2879 2879 0 -14.14(-0.49%)
Jun 13, 2019 2910 2922 2884 2894 0 -16.26(-0.56%)
Jun 12, 2019 2909 2943 2901 2910 0 +8.11(+0.28%)
Jun 11, 2019 2860 2909 2856 2902 0 +41.49(+1.45%)
Jun 10, 2019 2866 2885 2855 2860 0 +6.35(+0.22%)
Jun 07, 2019 2839 2869 2808 2854 0 +21.93(+0.77%)
Jun 06, 2019 2834 2844 2796 2832 0 +2.65(+0.09%)
Jun 05, 2019 2797 2833 2768 2829 0 +59.15(+2.14%)
Jun 04, 2019 2755 2784 2741 2770 0 +19.56(+0.71%)
Jun 03, 2019 2738 2759 2712 2751 0 +5.57(+0.20%)
May 31, 2019 2939 2959 2719 2745 0 -216.19(-7.30%)
May 30, 2019 2969 2982 2955 2961 0 +2.75(+0.09%)
May 29, 2019 2976 2977 2947 2958 0 -11.08(-0.37%)
May 28, 2019 2993 3004 2963 2970 0 -16.29(-0.55%)
May 24, 2019 2986 2996 2972 2986 0 +15.86(+0.53%)
May 23, 2019 2992 2998 2958 2970 0 -30.42(-1.01%)
May 22, 2019 3000 3015 2990 3000 0 -3.48(-0.12%)
May 21, 2019 3001 3011 2985 3004 0 +21.41(+0.72%)
May 20, 2019 2980 3010 2975 2982 0 +1.43(+0.05%)
May 17, 2019 2956 2997 2952 2981 0 +11.03(+0.37%)
May 16, 2019 2948 2984 2933 2970 0 +30.62(+1.04%)
May 15, 2019 2919 2950 2908 2939 0 +8.13(+0.28%)
May 14, 2019 2919 2943 2915 2931 0 +11.74(+0.40%)
May 13, 2019 2917 2938 2894 2919 0 -28.33(-0.96%)
May 10, 2019 2929 2953 2896 2948 0 +19.95(+0.68%)
May 09, 2019 2898 2943 2892 2928 0 +16.36(+0.56%)
May 08, 2019 2886 2927 2875 2911 0 +15.26(+0.53%)
May 07, 2019 2894 2916 2879 2896 0 -3.65(-0.13%)
May 06, 2019 2824 2902 2821 2900 0 +91.78(+3.27%)
May 03, 2019 2821 2833 2802 2808 0 -9.70(-0.34%)
May 02, 2019 2788 2824 2784 2818 0 +35.02(+1.26%)
May 01, 2019 2812 2823 2783 2783 0 -18.82(-0.67%)
Apr 30, 2019 2779 2809 2770 2802 0 +25.37(+0.91%)
Apr 29, 2019 2756 2782 2748 2776 0 +23.01(+0.84%)
Apr 26, 2019 2772 2782 2745 2753 0 -10.59(-0.38%)
Apr 25, 2019 2783 2788 2756 2764 0 -28.11(-1.01%)
Apr 24, 2019 2808 2818 2786 2792 0 -12.16(-0.43%)
Apr 23, 2019 2810 2818 2792 2804 0 -3.63(-0.13%)
Apr 22, 2019 2818 2826 2796 2808 0 -16.77(-0.59%)
Apr 18, 2019 2817 2866 2809 2824 0 +9.64(+0.34%)
Apr 17, 2019 2806 2826 2800 2815 0 +19.50(+0.70%)
Apr 16, 2019 2779 2799 2772 2795 0 +20.02(+0.72%)
Apr 15, 2019 2754 2787 2754 2775 0 +24.67(+0.90%)
Apr 12, 2019 2721 2753 2709 2751 0 +31.72(+1.17%)
Apr 11, 2019 2699 2723 2691 2719 0 +27.46(+1.02%)
Apr 10, 2019 2670 2697 2668 2691 0 +18.54(+0.69%)
Apr 09, 2019 2679 2689 2668 2673 0 -12.24(-0.46%)
Apr 08, 2019 2681 2694 2674 2685 0 +3.51(+0.13%)
Apr 05, 2019 2675 2687 2665 2682 0 +10.46(+0.39%)
Apr 04, 2019 2646 2675 2636 2671 0 +15.65(+0.59%)
Apr 03, 2019 2662 2669 2643 2656 0 +5.33(+0.20%)
Apr 02, 2019 2672 2677 2648 2650 0 -19.49(-0.73%)
Apr 01, 2019 2682 2684 2658 2670 0 +3.60(+0.14%)
Mar 29, 2019 2650 2669 2638 2666 0 +18.35(+0.69%)
Mar 28, 2019 2632 2654 2618 2648 0 +25.89(+0.99%)
Mar 27, 2019 2643 2652 2611 2622 0 -25.00(-0.94%)
Mar 26, 2019 2651 2660 2633 2647 0 +4.28(+0.16%)
Mar 25, 2019 2609 2648 2608 2643 0 +26.50(+1.01%)
Mar 22, 2019 2637 2655 2615 2616 0 -14.51(-0.55%)
Mar 21, 2019 2606 2639 2603 2631 0 +21.03(+0.81%)
Mar 20, 2019 2640 2646 2608 2610 0 -31.88(-1.21%)
Mar 19, 2019 2663 2666 2633 2641 0 -12.05(-0.45%)
Mar 18, 2019 2641 2657 2637 2654 0 +9.64(+0.36%)
Mar 15, 2019 2636 2662 2627 2644 0 +2.47(+0.09%)
Mar 14, 2019 2662 2663 2637 2641 0 -14.22(-0.54%)
Mar 13, 2019 2650 2667 2643 2656 0 +9.00(+0.34%)
Mar 12, 2019 2661 2662 2643 2647 0 -13.21(-0.50%)
Mar 11, 2019 2636 2661 2627 2660 0 +27.49(+1.04%)
Mar 08, 2019 2629 2640 2611 2632 0 -3.18(-0.12%)
Mar 07, 2019 2640 2658 2622 2636 0 -14.65(-0.55%)
Mar 06, 2019 2664 2664 2628 2650 0 -13.36(-0.50%)
Mar 05, 2019 2676 2686 2648 2664 0 -15.93(-0.59%)
Mar 04, 2019 2697 2704 2654 2679 0 -14.07(-0.52%)
Mar 01, 2019 2691 2707 2663 2694 0 +15.63(+0.58%)
Feb 28, 2019 2668 2691 2662 2678 0 +18.94(+0.71%)
Feb 27, 2019 2655 2668 2644 2659 0 -9.33(-0.35%)
Feb 26, 2019 2668 2678 2645 2668 0 +3.20(+0.12%)
Feb 25, 2019 2683 2690 2655 2665 0 -3.68(-0.14%)
Feb 22, 2019 2643 2672 2636 2669 0 +5.33(+0.20%)
Feb 21, 2019 2670 2674 2640 2663 0 -4.37(-0.16%)
Feb 20, 2019 2655 2675 2641 2668 0 +15.73(+0.59%)
Feb 19, 2019 2675 2677 2642 2652 0 -19.04(-0.71%)
Feb 15, 2019 2652 2673 2638 2671 0 +37.73(+1.43%)
Feb 14, 2019 2621 2649 2600 2633 0 +0.17(+0.01%)
Feb 13, 2019 2649 2651 2619 2633 0 -14.55(-0.55%)
Feb 12, 2019 2622 2651 2618 2648 0 +26.18(+1.00%)
Feb 11, 2019 2623 2630 2610 2622 0 +4.19(+0.16%)
Feb 08, 2019 2570 2619 2567 2617 0 +43.78(+1.70%)
Feb 07, 2019 2565 2580 2559 2574 0 -9.25(-0.36%)
Feb 06, 2019 2590 2600 2561 2583 0 -2.52(-0.10%)
Feb 05, 2019 2582 2601 2567 2585 0 -47.39(-1.80%)
Feb 04, 2019 2603 2660 2593 2633 0 +117.51(+4.67%)
Feb 01, 2019 2520 2532 2502 2515 0 -10.06(-0.40%)
Jan 31, 2019 2483 2527 2471 2525 0 +35.53(+1.43%)
Jan 30, 2019 2464 2498 2459 2490 0 +31.95(+1.30%)
Jan 29, 2019 2460 2478 2448 2458 0 -8.75(-0.35%)
Jan 28, 2019 2455 2469 2437 2467 0 +8.17(+0.33%)
Jan 25, 2019 2482 2506 2452 2458 0 -19.82(-0.80%)
Jan 24, 2019 2482 2483 2444 2478 0 -14.37(-0.58%)
Jan 23, 2019 2484 2507 2483 2493 0 +10.27(+0.41%)
Jan 22, 2019 2486 2493 2456 2482 0 -0.77(-0.03%)
Jan 18, 2019 2481 2509 2460 2483 0 +17.64(+0.72%)
Jan 17, 2019 2458 2474 2454 2465 0 -0.62(-0.03%)
Jan 16, 2019 2452 2469 2428 2466 0 -14.65(-0.59%)
Jan 15, 2019 2484 2494 2465 2481 0 -8.52(-0.34%)
Jan 14, 2019 2476 2507 2450 2489 0 -3.26(-0.13%)
Jan 11, 2019 2487 2497 2471 2493 0 -6.05(-0.24%)
Jan 10, 2019 2464 2500 2450 2499 0 +28.75(+1.16%)
Jan 09, 2019 2475 2483 2452 2470 0 -11.51(-0.46%)
Jan 08, 2019 2451 2489 2445 2481 0 +40.79(+1.67%)
Jan 07, 2019 2441 2468 2433 2441 0 -0.12(-0.00%)
Jan 04, 2019 2427 2469 2423 2441 0 +21.27(+0.88%)
Jan 03, 2019 2425 2443 2400 2419 0 -23.23(-0.95%)
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.