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 (%)
Jan 14, 2021 3037 3075 2974 2998 0 -20.57(-0.68%)
Jan 13, 2021 3105 3105 3018 3019 0 +140.53(+4.88%)
Dec 23, 2020 2878 2909 2872 2878 0 +28.93(+1.02%)
Dec 22, 2020 2863 2872 2816 2849 0 -21.86(-0.76%)
Dec 21, 2020 2797 2893 2787 2871 0 +5.37(+0.19%)
Dec 18, 2020 2946 2949 2850 2866 0 -84.40(-2.86%)
Dec 17, 2020 2954 3007 2940 2950 0 +23.38(+0.80%)
Dec 16, 2020 2943 2946 2877 2927 0 -16.02(-0.54%)
Dec 15, 2020 2927 2958 2884 2943 0 +34.18(+1.18%)
Dec 14, 2020 3032 3032 2904 2909 0 -94.34(-3.14%)
Dec 11, 2020 3036 3067 2982 3003 0 -54.98(-1.80%)
Dec 10, 2020 2999 3069 2987 3058 0 +33.02(+1.09%)
Dec 09, 2020 3032 3049 2994 3025 0 -11.13(-0.37%)
Dec 08, 2020 2997 3049 2978 3036 0 +33.80(+1.13%)
Dec 07, 2020 3041 3083 2978 3002 0 -84.60(-2.74%)
Dec 04, 2020 2978 3088 2962 3087 0 +131.82(+4.46%)
Dec 03, 2020 2884 2997 2864 2955 0 +71.82(+2.49%)
Dec 02, 2020 2888 2905 2854 2883 0 -28.00(-0.96%)
Dec 01, 2020 2835 2937 2834 2911 0 +81.97(+2.90%)
Nov 30, 2020 2808 2832 2774 2829 0 +1.41(+0.05%)
Nov 27, 2020 2834 2870 2812 2828 0 -18.89(-0.66%)
Nov 25, 2020 2869 2883 2813 2847 0 -32.07(-1.11%)
Nov 24, 2020 2887 2933 2862 2879 0 +44.06(+1.55%)
Nov 23, 2020 2807 2848 2779 2835 0 +51.10(+1.84%)
Nov 20, 2020 2843 2846 2768 2784 0 -84.11(-2.93%)
Nov 19, 2020 2843 2891 2822 2868 0 +11.00(+0.39%)
Nov 18, 2020 2950 2978 2855 2857 0 -98.05(-3.32%)
Nov 17, 2020 2934 2989 2905 2955 0 -28.28(-0.95%)
Nov 16, 2020 2976 2988 2880 2983 0 +132.45(+4.65%)
Nov 13, 2020 2741 2860 2737 2851 0 +138.45(+5.10%)
Nov 12, 2020 2701 2756 2683 2712 0 -19.57(-0.72%)
Nov 11, 2020 2860 2885 2700 2732 0 -143.59(-4.99%)
Nov 10, 2020 2911 2939 2823 2875 0 +50.95(+1.80%)
Nov 09, 2020 2692 3044 2669 2824 0 +391.90(+16.11%)
Nov 06, 2020 2446 2465 2410 2433 0 +0.23(+0.01%)
Nov 05, 2020 2430 2470 2396 2432 0 +9.31(+0.38%)
Nov 04, 2020 2428 2488 2412 2423 0 +19.68(+0.82%)
Nov 03, 2020 2380 2439 2342 2403 0 +123.46(+5.42%)
Nov 02, 2020 2243 2295 2208 2280 0 +70.74(+3.20%)
Oct 30, 2020 2197 2216 2155 2209 0 -0.24(-0.01%)
Oct 29, 2020 2183 2245 2153 2209 0 +18.66(+0.85%)
Oct 28, 2020 2269 2296 2187 2191 0 -137.90(-5.92%)
Oct 27, 2020 2415 2437 2328 2329 0 -94.03(-3.88%)
Oct 26, 2020 2538 2543 2404 2423 0 -152.87(-5.94%)
Oct 23, 2020 2607 2612 2536 2576 0 -15.12(-0.58%)
Oct 22, 2020 2549 2594 2518 2591 0 +52.27(+2.06%)
Oct 21, 2020 2568 2583 2524 2538 0 -30.53(-1.19%)
Oct 20, 2020 2592 2613 2557 2569 0 +9.99(+0.39%)
Oct 19, 2020 2617 2639 2554 2559 0 -55.41(-2.12%)
Oct 16, 2020 2656 2664 2612 2614 0 -30.14(-1.14%)
Oct 15, 2020 2621 2674 2619 2644 0 -11.56(-0.44%)
Oct 14, 2020 2593 2690 2591 2656 0 +68.84(+2.66%)
Oct 13, 2020 2654 2655 2585 2587 0 -91.94(-3.43%)
Oct 12, 2020 2695 2702 2665 2679 0 -19.17(-0.71%)
Oct 09, 2020 2701 2751 2686 2698 0 +4.19(+0.16%)
Oct 08, 2020 2647 2696 2638 2694 0 +60.95(+2.31%)
Oct 07, 2020 2596 2641 2594 2633 0 +61.56(+2.39%)
Oct 06, 2020 2548 2614 2538 2572 0 +44.50(+1.76%)
Oct 05, 2020 2533 2545 2481 2527 0 +13.04(+0.52%)
Oct 02, 2020 2444 2524 2427 2514 0 +21.30(+0.85%)
Oct 01, 2020 2482 2509 2448 2493 0 +15.24(+0.62%)
Sep 30, 2020 2453 2513 2451 2478 0 +39.88(+1.64%)
Sep 29, 2020 2455 2469 2422 2438 0 -25.75(-1.05%)
Sep 28, 2020 2509 2527 2459 2463 0 -3.21(-0.13%)
Sep 25, 2020 2419 2475 2408 2467 0 +19.08(+0.78%)
Sep 24, 2020 2401 2479 2346 2448 0 +39.89(+1.66%)
Sep 23, 2020 2547 2581 2397 2408 0 -136.24(-5.36%)
Sep 22, 2020 2556 2576 2514 2544 0 -1.06(-0.04%)
Sep 21, 2020 2586 2628 2519 2545 0 -140.69(-5.24%)
Sep 18, 2020 2723 2760 2676 2686 0 -30.25(-1.11%)
Sep 17, 2020 2683 2745 2675 2716 0 +2.32(+0.09%)
Sep 16, 2020 2615 2739 2606 2714 0 +106.02(+4.07%)
Sep 15, 2020 2582 2619 2563 2608 0 +30.79(+1.19%)
Sep 14, 2020 2508 2590 2495 2577 0 +86.68(+3.48%)
Sep 11, 2020 2478 2505 2469 2490 0 +16.95(+0.69%)
Sep 10, 2020 2477 2525 2457 2473 0 +14.02(+0.57%)
Sep 09, 2020 2405 2480 2366 2459 0 +75.95(+3.19%)
Sep 08, 2020 2385 2427 2373 2383 0 -26.69(-1.11%)
Sep 04, 2020 2444 2471 2386 2410 0 -9.63(-0.40%)
Sep 03, 2020 2454 2493 2402 2419 0 -20.27(-0.83%)
Sep 02, 2020 2420 2453 2392 2440 0 +28.25(+1.17%)
Sep 01, 2020 2391 2426 2363 2411 0 -2.30(-0.10%)
Aug 31, 2020 2466 2485 2410 2414 0 -66.63(-2.69%)
Aug 28, 2020 2420 2487 2410 2480 0 +69.21(+2.87%)
Aug 27, 2020 2328 2447 2325 2411 0 +96.41(+4.16%)
Aug 26, 2020 2315 2344 2266 2315 0 -26.99(-1.15%)
Aug 25, 2020 2399 2403 2304 2342 0 -47.42(-1.98%)
Aug 24, 2020 2328 2391 2299 2389 0 +80.36(+3.48%)
Aug 21, 2020 2327 2329 2297 2309 0 -18.11(-0.78%)
Aug 20, 2020 2313 2345 2288 2327 0 -5.04(-0.22%)
Aug 19, 2020 2376 2383 2323 2332 0 -56.29(-2.36%)
Aug 18, 2020 2397 2428 2367 2388 0 -3.63(-0.15%)
Aug 17, 2020 2395 2408 2365 2392 0 +8.82(+0.37%)
Aug 14, 2020 2340 2402 2316 2383 0 +36.45(+1.55%)
Aug 13, 2020 2365 2405 2338 2347 0 -42.18(-1.77%)
Aug 12, 2020 2442 2454 2379 2389 0 -42.27(-1.74%)
Aug 11, 2020 2346 2497 2332 2431 0 +29.81(+1.24%)
Aug 10, 2020 2334 2422 2328 2401 0 +85.90(+3.71%)
Aug 07, 2020 2238 2352 2231 2315 0 +55.84(+2.47%)
Aug 06, 2020 2196 2315 2182 2260 0 +63.47(+2.89%)
Aug 05, 2020 2180 2201 2157 2196 0 +34.50(+1.60%)
Aug 04, 2020 2103 2165 2084 2162 0 +76.94(+3.69%)
Aug 03, 2020 2107 2110 2036 2085 0 -26.57(-1.26%)
Jul 31, 2020 2122 2134 2085 2111 0 -27.68(-1.29%)
Jul 30, 2020 2117 2140 2088 2139 0 -14.71(-0.68%)
Jul 29, 2020 2142 2168 2117 2154 0 +19.67(+0.92%)
Jul 28, 2020 2145 2164 2124 2134 0 -16.61(-0.77%)
Jul 27, 2020 2174 2183 2141 2151 0 -36.53(-1.67%)
Jul 24, 2020 2173 2195 2163 2187 0 -1.10(-0.05%)
Jul 23, 2020 2196 2208 2165 2188 0 -15.49(-0.70%)
Jul 22, 2020 2179 2244 2160 2204 0 +23.26(+1.07%)
Jul 21, 2020 2136 2202 2132 2180 0 +67.74(+3.21%)
Jul 20, 2020 2132 2164 2091 2113 0 -44.39(-2.06%)
Jul 17, 2020 2189 2193 2143 2157 0 -17.31(-0.80%)
Jul 16, 2020 2193 2216 2162 2174 0 -33.06(-1.50%)
Jul 15, 2020 2161 2219 2157 2207 0 +98.63(+4.68%)
Jul 14, 2020 2074 2120 2051 2109 0 +19.86(+0.95%)
Jul 13, 2020 2098 2147 2058 2089 0 +5.29(+0.25%)
Jul 10, 2020 2032 2088 1993 2084 0 +53.47(+2.63%)
Jul 09, 2020 2101 2104 1997 2030 0 -81.46(-3.86%)
Jul 08, 2020 2108 2150 2090 2112 0 +1.29(+0.06%)
Jul 07, 2020 2127 2137 2077 2110 0 -29.31(-1.37%)
Jul 06, 2020 2195 2210 2127 2140 0 -11.76(-0.55%)
Jul 02, 2020 2183 2225 2147 2151 0 +14.36(+0.67%)
Jul 01, 2020 2164 2197 2101 2137 0 -36.35(-1.67%)
Jun 30, 2020 2147 2195 2128 2173 0 +9.42(+0.44%)
Jun 29, 2020 2105 2185 2075 2164 0 +83.97(+4.04%)
Jun 26, 2020 2172 2174 2078 2080 0 -104.06(-4.76%)
Jun 25, 2020 2151 2207 2136 2184 0 +4.17(+0.19%)
Jun 24, 2020 2249 2265 2127 2180 0 -130.58(-5.65%)
Jun 23, 2020 2250 2368 2249 2310 0 +125.93(+5.76%)
Jun 22, 2020 2145 2193 2101 2185 0 +26.71(+1.24%)
Jun 19, 2020 2259 2262 2152 2158 0 -63.81(-2.87%)
Jun 18, 2020 2148 2226 2119 2222 0 +54.64(+2.52%)
Jun 17, 2020 2253 2254 2162 2167 0 -82.21(-3.66%)
Jun 16, 2020 2255 2297 2204 2249 0 +66.05(+3.03%)
Jun 15, 2020 2089 2189 2064 2183 0 +23.70(+1.10%)
Jun 12, 2020 2218 2236 2097 2159 0 +31.81(+1.50%)
Jun 11, 2020 2148 2206 2113 2128 0 -142.65(-6.28%)
Jun 10, 2020 2442 2447 2267 2270 0 -168.13(-6.90%)
Jun 09, 2020 2498 2499 2388 2438 0 -106.90(-4.20%)
Jun 08, 2020 2578 2581 2508 2545 0 +98.27(+4.02%)
Jun 05, 2020 2517 2557 2429 2447 0 +115.34(+4.95%)
Jun 04, 2020 2331 2368 2282 2332 0 -19.46(-0.83%)
Jun 03, 2020 2307 2374 2303 2351 0 +96.82(+4.29%)
Jun 02, 2020 2280 2296 2233 2254 0 -20.87(-0.92%)
Jun 01, 2020 2239 2302 2215 2275 0 +74.30(+3.38%)
May 29, 2020 2204 2256 2171 2201 0 -29.41(-1.32%)
May 28, 2020 2293 2297 2207 2230 0 -41.20(-1.81%)
May 27, 2020 2232 2302 2207 2272 0 +74.79(+3.40%)
May 26, 2020 2142 2218 2118 2197 0 +132.19(+6.40%)
May 22, 2020 2105 2106 2040 2065 0 -28.26(-1.35%)
May 21, 2020 2096 2145 2077 2093 0 -2.57(-0.12%)
May 20, 2020 2103 2122 2074 2095 0 +46.72(+2.28%)
May 19, 2020 2090 2130 2014 2049 0 -52.28(-2.49%)
May 18, 2020 2006 2139 2002 2101 0 +198.97(+10.46%)
May 15, 2020 1890 1911 1845 1902 0 -9.30(-0.49%)
May 14, 2020 1820 1917 1765 1911 0 +47.47(+2.55%)
May 13, 2020 1963 1965 1830 1864 0 -100.67(-5.12%)
May 12, 2020 2066 2097 1963 1964 0 -93.25(-4.53%)
May 11, 2020 2124 2125 2046 2058 0 -68.38(-3.22%)
May 08, 2020 2114 2134 2072 2126 0 +44.02(+2.11%)
May 07, 2020 2078 2136 2035 2082 0 +12.33(+0.60%)
May 06, 2020 2038 2084 2006 2070 0 +48.92(+2.42%)
May 05, 2020 2184 2216 2015 2021 0 -130.74(-6.08%)
May 04, 2020 2075 2160 2060 2152 0 +43.76(+2.08%)
May 01, 2020 2174 2194 2096 2108 0 -135.62(-6.05%)
Apr 30, 2020 2294 2315 2227 2243 0 -91.44(-3.92%)
Apr 29, 2020 2321 2352 2279 2335 0 +107.07(+4.81%)
Apr 28, 2020 2246 2312 2226 2228 0 +35.73(+1.63%)
Apr 27, 2020 2136 2216 2124 2192 0 +73.60(+3.47%)
Apr 24, 2020 2028 2168 2018 2118 0 +126.22(+6.34%)
Apr 23, 2020 1968 2056 1952 1992 0 -61.02(-2.97%)
Apr 22, 2020 2011 2096 1978 2053 0 +87.67(+4.46%)
Apr 21, 2020 1952 2003 1926 1966 0 -20.07(-1.01%)
Apr 20, 2020 1977 2028 1950 1986 0 -28.33(-1.41%)
Apr 17, 2020 1983 2050 1970 2014 0 +176.83(+9.63%)
Apr 16, 2020 1851 1894 1783 1837 0 -13.51(-0.73%)
Apr 15, 2020 1834 1864 1772 1851 0 -85.57(-4.42%)
Apr 14, 2020 1926 2002 1894 1936 0 +42.15(+2.23%)
Apr 13, 2020 1994 2001 1832 1894 0 -98.13(-4.93%)
Apr 09, 2020 1968 2110 1957 1992 0 +93.81(+4.94%)
Apr 08, 2020 1899 2006 1866 1898 0 +47.45(+2.56%)
Apr 07, 2020 1952 1991 1837 1851 0 +38.13(+2.10%)
Apr 06, 2020 1696 1835 1674 1813 0 +216.34(+13.55%)
Apr 03, 2020 1640 1657 1505 1597 0 -70.31(-4.22%)
Apr 02, 2020 1652 1751 1628 1667 0 -18.84(-1.12%)
Apr 01, 2020 1696 1726 1576 1686 0 -152.14(-8.28%)
Mar 31, 2020 1849 1936 1829 1838 0 -23.48(-1.26%)
Mar 30, 2020 1981 2000 1824 1861 0 -152.51(-7.57%)
Mar 27, 2020 1997 2119 1952 2014 0 -116.77(-5.48%)
Mar 26, 2020 1883 2152 1874 2131 0 +307.51(+16.87%)
Mar 25, 2020 1599 1885 1581 1823 0 +245.74(+15.58%)
Mar 24, 2020 1588 1731 1529 1577 0 +108.31(+7.37%)
Mar 23, 2020 1399 1495 1314 1469 0 +42.46(+2.98%)
Mar 20, 2020 1667 1825 1419 1427 0 -66.84(-4.48%)
Mar 19, 2020 1263 1628 1171 1493 0 +224.56(+17.70%)
Mar 18, 2020 1364 1367 1068 1269 0 -153.30(-10.78%)
Mar 17, 2020 1527 1549 1298 1422 0 -95.37(-6.28%)
Mar 16, 2020 1635 1703 1507 1517 0 -359.51(-19.15%)
Mar 13, 2020 1937 1970 1726 1877 0 +135.84(+7.80%)
Mar 12, 2020 1986 2055 1736 1741 0 -446.95(-20.43%)
Mar 11, 2020 2415 2443 2159 2188 0 -283.13(-11.46%)
Mar 10, 2020 2484 2490 2355 2471 0 +45.34(+1.87%)
Mar 09, 2020 2470 2523 2380 2426 0 -218.54(-8.26%)
Mar 06, 2020 2608 2659 2573 2644 0 -27.43(-1.03%)
Mar 05, 2020 2729 2760 2643 2672 0 -114.90(-4.12%)
Mar 04, 2020 2731 2790 2674 2787 0 +82.29(+3.04%)
Mar 03, 2020 2740 2891 2662 2704 0 -46.26(-1.68%)
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.