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

Consumer Goods Sector (CIX: MSECTOR3 )

1,404.77 -0.37 (-0.03%)
Last Price Updated: 4:00 PM EDT, May 1, 2024 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 (%)
Mar 31, 2022 1411 1412 1411 1412 0 +0.38(+0.03%)
Mar 30, 2022 1411 1412 1411 1411 0 +0.32(+0.02%)
Mar 29, 2022 1411 1411 1411 1411 0 +0.47(+0.03%)
Mar 28, 2022 1410 1411 1410 1411 0 +0.12(+0.01%)
Mar 25, 2022 1410 1411 1410 1411 0 +0.33(+0.02%)
Mar 24, 2022 1410 1410 1410 1410 0 -0.06(-0.00%)
Mar 23, 2022 1410 1410 1410 1410 0 +0.24(+0.02%)
Mar 22, 2022 1410 1410 1410 1410 0 +0.15(+0.01%)
Mar 21, 2022 1410 1410 1410 1410 0 -0.21(-0.01%)
Mar 18, 2022 1410 1410 1409 1410 0 +0.19(+0.01%)
Mar 17, 2022 1410 1410 1410 1410 0 +0.23(+0.02%)
Mar 16, 2022 1410 1410 1409 1410 0 -0.13(-0.01%)
Mar 15, 2022 1410 1410 1410 1410 0 +0.31(+0.02%)
Mar 14, 2022 1410 1410 1409 1410 0 -0.12(-0.01%)
Mar 11, 2022 1409 1410 1409 1410 0 +0.37(+0.03%)
Mar 10, 2022 1409 1410 1408 1409 0 +0.43(+0.03%)
Mar 09, 2022 1409 1409 1409 1409 0 -0.02(-0.00%)
Mar 08, 2022 1409 1410 1409 1409 0 +27.87(+2.02%)
Mar 07, 2022 1383 1383 1381 1381 0 -2.26(-0.16%)
Mar 04, 2022 1382 1384 1381 1383 0 +0.93(+0.07%)
Mar 03, 2022 1382 1383 1382 1382 0 +0.12(+0.01%)
Mar 02, 2022 1382 1383 1381 1382 0 +0.45(+0.03%)
Mar 01, 2022 1383 1383 1381 1382 0 -0.99(-0.07%)
Feb 28, 2022 1383 1383 1382 1383 0 -0.34(-0.02%)
Feb 25, 2022 1382 1384 1382 1383 0 +1.31(+0.09%)
Feb 24, 2022 1382 1383 1380 1382 0 -1.00(-0.07%)
Feb 23, 2022 1383 1384 1382 1383 0 -0.63(-0.05%)
Feb 22, 2022 1383 1385 1383 1383 0 +0.36(+0.03%)
Feb 18, 2022 1383 1383 1383 1383 0 -0.44(-0.03%)
Feb 17, 2022 1383 1384 1383 1383 0 -0.09(-0.01%)
Feb 16, 2022 1383 1384 1383 1384 0 +0.02(+0.00%)
Feb 15, 2022 1384 1384 1383 1384 0 +0.04(+0.00%)
Feb 14, 2022 1384 1384 1383 1384 0 -0.46(-0.03%)
Feb 11, 2022 1385 1385 1384 1384 0 -0.73(-0.05%)
Feb 10, 2022 1385 1386 1384 1385 0 -0.62(-0.04%)
Feb 09, 2022 1385 1386 1384 1385 0 +0.68(+0.05%)
Feb 08, 2022 1384 1385 1383 1385 0 -0.13(-0.01%)
Feb 07, 2022 1385 1385 1384 1385 0 +0.14(+0.01%)
Feb 04, 2022 1385 1386 1384 1385 0 -0.99(-0.07%)
Feb 03, 2022 1386 1386 1385 1386 0 -0.86(-0.06%)
Feb 02, 2022 1387 1387 1386 1386 0 -0.39(-0.03%)
Feb 01, 2022 1387 1388 1387 1387 0 -0.39(-0.03%)
Jan 31, 2022 1386 1388 1387 1387 0 +1.27(+0.09%)
Jan 28, 2022 1386 1386 1385 1386 0 +0.21(+0.02%)
Jan 27, 2022 1386 1387 1385 1386 0 -0.04(-0.00%)
Jan 26, 2022 1386 1387 1385 1386 0 +0.27(+0.02%)
Jan 25, 2022 1384 1386 1384 1386 0 +1.25(+0.09%)
Jan 24, 2022 1384 1384 1382 1384 0 -0.36(-0.03%)
Jan 21, 2022 1385 1385 1384 1385 0 -0.76(-0.05%)
Jan 20, 2022 1386 1387 1385 1385 0 +0.08(+0.01%)
Jan 19, 2022 1386 1386 1385 1385 0 -0.36(-0.03%)
Jan 18, 2022 1386 1386 1385 1386 0 -0.23(-0.02%)
Jan 17, 2022 1386 1386 1385 1386 0 +0.55(+0.04%)
Jan 14, 2022 1386 1386 1385 1385 0 -0.05(-0.00%)
Jan 13, 2022 1385 1386 1385 1385 0 +0.06(+0.00%)
Jan 12, 2022 1385 1386 1384 1385 0 +0.47(+0.03%)
Jan 11, 2022 1384 1386 1384 1385 0 +0.63(+0.05%)
Jan 10, 2022 1386 1386 1384 1384 0 -1.85(-0.13%)
Jan 07, 2022 1386 1387 1386 1386 0 -0.31(-0.02%)
Jan 06, 2022 1387 1387 1386 1386 0 -0.50(-0.04%)
Jan 05, 2022 1388 1388 1387 1387 0 -0.51(-0.04%)
Jan 04, 2022 1388 1389 1387 1387 0 -0.67(-0.05%)
Dec 31, 2021 1388 1388 1388 1388 0 +0.27(+0.02%)
Dec 30, 2021 1388 1388 1388 1388 0 +0.19(+0.01%)
Dec 29, 2021 1386 1388 1386 1388 0 +1.37(+0.10%)
Dec 24, 2021 1386 1386 1386 1386 0 -0.23(-0.02%)
Dec 23, 2021 1387 1387 1386 1386 0 -0.25(-0.02%)
Dec 22, 2021 1386 1387 1386 1387 0 +0.29(+0.02%)
Dec 21, 2021 1386 1387 1386 1386 0 +0.61(+0.04%)
Dec 20, 2021 1385 1386 1384 1386 0 -0.74(-0.05%)
Dec 17, 2021 1386 1387 1386 1387 0 +0.89(+0.06%)
Dec 16, 2021 1386 1386 1385 1386 0 +0.05(+0.00%)
Dec 15, 2021 1385 1386 1384 1386 0 +0.60(+0.04%)
Dec 14, 2021 1384 1385 1384 1385 0 +0.30(+0.02%)
Dec 13, 2021 1385 1385 1384 1385 0 +0.25(+0.02%)
Dec 10, 2021 1385 1386 1384 1384 0 -0.37(-0.03%)
Dec 09, 2021 1386 1386 1385 1385 0 -1.10(-0.08%)
Dec 08, 2021 1386 1387 1386 1386 0 -0.16(-0.01%)
Dec 07, 2021 1385 1387 1385 1386 0 +1.30(+0.09%)
Dec 06, 2021 1383 1385 1383 1385 0 +1.79(+0.13%)
Dec 03, 2021 1382 1384 1382 1383 0 +0.71(+0.05%)
Dec 02, 2021 1382 1383 1382 1382 0 +0.66(+0.05%)
Dec 01, 2021 1383 1384 1381 1382 0 -0.83(-0.06%)
Nov 30, 2021 1384 1385 1382 1382 0 -2.34(-0.17%)
Nov 29, 2021 1385 1385 1384 1385 0 +0.13(+0.01%)
Nov 26, 2021 1384 1385 1384 1385 0 -0.31(-0.02%)
Nov 25, 2021 1384 1385 1384 1385 0 +0.47(+0.03%)
Nov 24, 2021 1385 1385 1384 1385 0 -0.51(-0.04%)
Nov 23, 2021 1385 1385 1385 1385 0 +0.13(+0.01%)
Nov 22, 2021 1385 1385 1384 1385 0 -0.34(-0.02%)
Nov 19, 2021 1385 1386 1385 1385 0 +0.04(+0.00%)
Nov 18, 2021 1384 1386 1385 1385 0 +0.99(+0.07%)
Nov 17, 2021 1387 1387 1384 1384 0 -2.38(-0.17%)
Nov 16, 2021 1388 1388 1386 1387 0 -0.91(-0.07%)
Nov 15, 2021 1386 1388 1386 1388 0 +1.46(+0.11%)
Nov 12, 2021 1389 1390 1386 1386 0 -6.02(-0.43%)
Nov 11, 2021 1393 1393 1391 1392 0 -0.51(-0.04%)
Nov 10, 2021 1392 1393 1393 1393 0 +0.00(+0.00%)
Nov 09, 2021 1393 1393 1392 1393 0 +0.04(+0.00%)
Nov 08, 2021 1393 1394 1392 1393 0 -0.60(-0.04%)
Nov 05, 2021 1393 1394 1392 1393 0 +0.79(+0.06%)
Nov 04, 2021 1392 1393 1392 1392 0 +0.06(+0.00%)
Nov 03, 2021 1391 1393 1391 1392 0 +0.79(+0.06%)
Nov 02, 2021 1391 1392 1391 1392 0 +0.43(+0.03%)
Nov 01, 2021 1390 1391 1390 1391 0 +0.92(+0.07%)
Oct 29, 2021 1389 1391 1389 1390 0 +0.59(+0.04%)
Oct 28, 2021 1389 1390 1389 1390 0 +0.94(+0.07%)
Oct 27, 2021 1389 1390 1388 1389 0 -0.32(-0.02%)
Oct 26, 2021 1390 1389 1389 1389 0 -0.92(-0.07%)
Oct 25, 2021 1390 1390 1389 1390 0 +0.81(+0.06%)
Oct 22, 2021 1390 1390 1389 1389 0 -0.50(-0.04%)
Oct 21, 2021 1389 1390 1389 1390 0 +0.38(+0.03%)
Oct 20, 2021 1389 1390 1389 1389 0 +0.44(+0.03%)
Oct 19, 2021 1390 1390 1389 1389 0 -0.77(-0.06%)
Oct 18, 2021 1389 1390 1389 1390 0 +0.07(+0.01%)
Oct 15, 2021 1390 1390 1389 1389 0 -0.69(-0.05%)
Oct 14, 2021 1389 1390 1389 1390 0 +1.29(+0.09%)
Oct 13, 2021 1389 1389 1388 1389 0 +0.19(+0.01%)
Oct 12, 2021 1389 1389 1388 1389 0 -0.69(-0.05%)
Oct 08, 2021 1389 1389 1389 1389 0 -0.16(-0.01%)
Oct 07, 2021 1389 1390 1388 1390 0 +0.61(+0.04%)
Oct 06, 2021 1388 1389 1388 1389 0 -0.02(-0.00%)
Oct 05, 2021 1387 1389 1387 1389 0 +1.75(+0.13%)
Oct 04, 2021 1387 1388 1386 1387 0 -0.24(-0.02%)
Oct 01, 2021 1388 1388 1386 1387 0 +0.01(+0.00%)
Sep 30, 2021 1388 1388 1387 1387 0 -0.68(-0.05%)
Sep 29, 2021 1388 1389 1388 1388 0 -0.43(-0.03%)
Sep 28, 2021 1389 1389 1388 1389 0 -0.73(-0.05%)
Sep 27, 2021 1389 1390 1389 1389 0 -0.60(-0.04%)
Sep 24, 2021 1389 1390 1389 1390 0 +0.30(+0.02%)
Sep 23, 2021 1390 1391 1390 1390 0 -0.65(-0.05%)
Sep 22, 2021 1390 1391 1390 1390 0 -0.03(-0.00%)
Sep 21, 2021 1390 1391 1390 1390 0 +0.53(+0.04%)
Sep 20, 2021 1389 1390 1388 1390 0 -0.71(-0.05%)
Sep 17, 2021 1391 1391 1390 1390 0 -0.55(-0.04%)
Sep 16, 2021 1391 1391 1391 1391 0 -0.25(-0.02%)
Sep 15, 2021 1391 1392 1391 1391 0 +0.00(+0.00%)
Sep 14, 2021 1391 1391 1390 1391 0 +0.05(+0.00%)
Sep 13, 2021 1392 1392 1391 1391 0 -0.64(-0.05%)
Sep 10, 2021 1393 1393 1392 1392 0 -1.14(-0.08%)
Sep 09, 2021 1392 1393 1392 1393 0 +0.62(+0.04%)
Sep 08, 2021 1393 1393 1391 1392 0 +0.03(+0.00%)
Sep 07, 2021 1394 1394 1392 1392 0 -1.86(-0.13%)
Sep 03, 2021 1394 1394 1394 1394 0 +0.26(+0.02%)
Sep 02, 2021 1395 1395 1393 1394 0 -0.92(-0.07%)
Sep 01, 2021 1395 1395 1394 1395 0 +0.43(+0.03%)
Aug 31, 2021 1395 1395 1394 1394 0 -0.74(-0.05%)
Aug 30, 2021 1394 1396 1394 1395 0 +1.13(+0.08%)
Aug 27, 2021 1394 1394 1393 1394 0 +0.50(+0.04%)
Aug 26, 2021 1395 1395 1393 1393 0 -1.31(-0.09%)
Aug 25, 2021 1394 1395 1393 1395 0 +0.58(+0.04%)
Aug 24, 2021 1394 1395 1393 1394 0 -0.16(-0.01%)
Aug 23, 2021 1394 1395 1394 1394 0 +0.04(+0.00%)
Aug 20, 2021 1394 1395 1394 1394 0 +0.18(+0.01%)
Aug 19, 2021 1394 1395 1393 1394 0 -0.73(-0.05%)
Aug 18, 2021 1394 1395 1394 1395 0 +0.49(+0.04%)
Aug 17, 2021 1395 1395 1393 1394 0 -0.37(-0.03%)
Aug 16, 2021 1395 1396 1394 1395 0 -0.39(-0.03%)
Aug 13, 2021 1395 1396 1394 1395 0 +0.55(+0.04%)
Aug 12, 2021 1395 1398 1394 1395 0 -1.10(-0.08%)
Aug 11, 2021 1392 1397 1392 1396 0 +4.70(+0.34%)
Aug 10, 2021 1390 1392 1389 1391 0 +1.55(+0.11%)
Aug 09, 2021 1390 1390 1389 1389 0 -0.28(-0.02%)
Aug 06, 2021 1389 1390 1389 1390 0 +0.58(+0.04%)
Aug 05, 2021 1389 1390 1389 1389 0 +0.07(+0.01%)
Aug 04, 2021 1390 1390 1389 1389 0 -1.28(-0.09%)
Aug 03, 2021 1390 1391 1390 1390 0 +0.02(+0.00%)
Jul 30, 2021 1390 1390 1390 1390 0 +0.30(+0.02%)
Jul 29, 2021 1389 1390 1389 1390 0 +1.36(+0.10%)
Jul 28, 2021 1388 1389 1388 1389 0 +0.08(+0.01%)
Jul 27, 2021 1388 1389 1388 1389 0 +0.58(+0.04%)
Jul 26, 2021 1388 1388 1388 1388 0 +0.19(+0.01%)
Jul 23, 2021 1388 1388 1387 1388 0 +0.33(+0.02%)
Jul 22, 2021 1388 1388 1387 1388 0 -0.23(-0.02%)
Jul 21, 2021 1388 1388 1387 1388 0 +0.27(+0.02%)
Jul 20, 2021 1386 1388 1386 1387 0 +1.13(+0.08%)
Jul 19, 2021 1387 1387 1386 1386 0 -1.53(-0.11%)
Jul 16, 2021 1389 1389 1387 1388 0 -0.62(-0.04%)
Jul 15, 2021 1388 1389 1388 1388 0 +0.22(+0.02%)
Jul 14, 2021 1389 1389 1388 1388 0 -0.64(-0.05%)
Jul 13, 2021 1388 1389 1387 1389 0 +0.79(+0.06%)
Jul 12, 2021 1389 1389 1388 1388 0 -0.41(-0.03%)
Jul 09, 2021 1389 1390 1388 1389 0 -0.57(-0.04%)
Jul 08, 2021 1389 1389 1388 1389 0 -0.18(-0.01%)
Jul 07, 2021 1390 1391 1389 1389 0 -0.26(-0.02%)
Jul 06, 2021 1389 1390 1389 1390 0 +0.35(+0.03%)
Jul 05, 2021 1391 1392 1388 1389 0 -1.09(-0.08%)
Jul 02, 2021 1390 1392 1390 1390 0 +0.62(+0.04%)
Jun 30, 2021 1390 1390 1390 1390 0 +1.56(+0.11%)
Jun 29, 2021 1389 1390 1388 1388 0 -1.22(-0.09%)
Jun 28, 2021 1390 1390 1389 1389 0 -0.76(-0.05%)
Jun 25, 2021 1390 1390 1389 1390 0 +0.19(+0.01%)
Jun 24, 2021 1390 1391 1389 1390 0 -0.42(-0.03%)
Jun 23, 2021 1390 1391 1389 1390 0 +0.04(+0.00%)
Jun 22, 2021 1389 1391 1389 1390 0 +1.09(+0.08%)
Jun 21, 2021 1389 1390 1389 1389 0 +0.03(+0.00%)
Jun 18, 2021 1389 1390 1388 1389 0 -0.41(-0.03%)
Jun 17, 2021 1390 1391 1389 1390 0 -0.79(-0.06%)
Jun 16, 2021 1392 1392 1390 1390 0 -1.23(-0.09%)
Jun 15, 2021 1392 1392 1391 1392 0 -0.52(-0.04%)
Jun 14, 2021 1392 1393 1392 1392 0 -0.04(-0.00%)
Jun 11, 2021 1391 1392 1391 1392 0 +0.97(+0.07%)
Jun 10, 2021 1391 1392 1391 1391 0 +0.67(+0.05%)
Jun 09, 2021 1390 1391 1390 1390 0 +0.12(+0.01%)
Jun 08, 2021 1391 1391 1390 1390 0 +0.00(+0.00%)
Jun 07, 2021 1390 1391 1390 1390 0 +0.11(+0.01%)
Jun 04, 2021 1390 1391 1390 1390 0 +0.11(+0.01%)
Jun 03, 2021 1390 1391 1390 1390 0 -0.15(-0.01%)
Jun 02, 2021 1392 1392 1390 1390 0 -1.21(-0.09%)
Jun 01, 2021 1391 1392 1391 1392 0 +0.57(+0.04%)
May 31, 2021 1391 1391 1390 1391 0 -0.08(-0.01%)
May 28, 2021 1392 1392 1391 1391 0 -0.39(-0.03%)
May 27, 2021 1392 1392 1391 1391 0 -0.13(-0.01%)
May 26, 2021 1392 1392 1391 1392 0 -0.73(-0.05%)
May 25, 2021 1393 1394 1391 1392 0 -0.45(-0.03%)
May 21, 2021 1393 1393 1393 1393 0 -0.09(-0.01%)
May 20, 2021 1393 1394 1392 1393 0 +0.28(+0.02%)
May 19, 2021 1393 1393 1391 1393 0 -0.26(-0.02%)
May 18, 2021 1394 1394 1392 1393 0 -0.99(-0.07%)
May 17, 2021 1394 1395 1393 1394 0 -0.96(-0.07%)
May 14, 2021 1394 1396 1394 1395 0 +1.49(+0.11%)
May 13, 2021 1395 1397 1392 1393 0 -1.99(-0.14%)
May 12, 2021 1394 1398 1392 1395 0 +2.26(+0.16%)
May 11, 2021 1392 1393 1392 1393 0 -0.49(-0.04%)
May 10, 2021 1393 1394 1392 1393 0 +0.40(+0.03%)
May 07, 2021 1393 1394 1392 1393 0 +0.14(+0.01%)
May 06, 2021 1393 1393 1392 1393 0 -0.24(-0.02%)
May 05, 2021 1394 1395 1392 1393 0 -1.26(-0.09%)
May 04, 2021 1394 1395 1393 1394 0 -0.32(-0.02%)
May 03, 2021 1393 1396 1393 1395 0 +1.84(+0.13%)
Apr 30, 2021 1391 1393 1391 1393 0 +1.28(+0.09%)
Apr 29, 2021 1391 1392 1391 1392 0 +1.11(+0.08%)
Apr 28, 2021 1390 1391 1390 1391 0 +0.82(+0.06%)
Apr 27, 2021 1390 1390 1389 1390 0 -0.27(-0.02%)
Apr 26, 2021 1390 1390 1389 1390 0 -0.39(-0.03%)
Apr 23, 2021 1392 1392 1390 1390 0 -1.27(-0.09%)
Apr 22, 2021 1391 1392 1390 1392 0 +0.16(+0.01%)
Apr 21, 2021 1389 1392 1389 1391 0 +2.13(+0.15%)
Apr 20, 2021 1389 1390 1389 1389 0 +0.07(+0.01%)
Apr 19, 2021 1390 1390 1389 1389 0 -0.25(-0.02%)
Apr 16, 2021 1389 1390 1389 1390 0 +0.22(+0.02%)
Apr 15, 2021 1389 1390 1388 1389 0 +1.06(+0.08%)
Apr 14, 2021 1389 1389 1387 1388 0 -0.29(-0.02%)
Apr 13, 2021 1389 1390 1388 1389 0 -0.75(-0.05%)
Apr 12, 2021 1389 1390 1389 1389 0 +0.07(+0.01%)
Apr 09, 2021 1389 1389 1389 1389 0 +0.04(+0.00%)
Apr 08, 2021 1389 1390 1389 1389 0 +0.33(+0.02%)
Apr 07, 2021 1390 1390 1388 1389 0 -0.77(-0.06%)
Apr 06, 2021 1390 1390 1389 1390 0 +0.46(+0.03%)
Apr 05, 2021 1389 1390 1389 1389 0 +0.91(+0.07%)
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.