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

Personal Products Sector (CIX: MSECTOR323 )

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 (%)
Apr 30, 2018 1409 1412 1392 1396 0 -12.88(-0.91%)
Apr 27, 2018 1399 1416 1391 1409 0 +4.45(+0.32%)
Apr 26, 2018 1401 1411 1397 1405 0 +7.99(+0.57%)
Apr 25, 2018 1394 1407 1387 1397 0 -0.34(-0.02%)
Apr 24, 2018 1401 1413 1383 1397 0 -2.48(-0.18%)
Apr 23, 2018 1414 1422 1393 1400 0 -17.29(-1.22%)
Apr 20, 2018 1435 1447 1413 1417 0 -30.28(-2.09%)
Apr 19, 2018 1459 1465 1435 1447 0 -51.71(-3.45%)
Apr 18, 2018 1506 1510 1496 1499 0 -3.74(-0.25%)
Apr 17, 2018 1508 1511 1493 1503 0 -0.24(-0.02%)
Apr 16, 2018 1499 1509 1491 1503 0 +9.66(+0.65%)
Apr 13, 2018 1491 1499 1481 1493 0 +5.93(+0.40%)
Apr 12, 2018 1504 1507 1486 1487 0 -10.91(-0.73%)
Apr 11, 2018 1498 1508 1493 1498 0 -3.58(-0.24%)
Apr 10, 2018 1506 1511 1493 1502 0 +5.72(+0.38%)
Apr 09, 2018 1507 1510 1487 1496 0 -4.30(-0.29%)
Apr 06, 2018 1501 1521 1489 1500 0 -7.46(-0.49%)
Apr 05, 2018 1510 1517 1499 1508 0 -1.07(-0.07%)
Apr 04, 2018 1485 1518 1480 1509 0 +13.05(+0.87%)
Apr 03, 2018 1481 1501 1473 1496 0 +18.62(+1.26%)
Apr 02, 2018 1509 1513 1470 1477 0 -34.08(-2.25%)
Mar 29, 2018 1511 1511 1511 1511 0 +13.11(+0.87%)
Mar 28, 2018 1482 1506 1480 1498 0 +20.32(+1.37%)
Mar 27, 2018 1458 1492 1453 1478 0 +21.30(+1.46%)
Mar 26, 2018 1459 1468 1447 1457 0 +10.47(+0.72%)
Mar 23, 2018 1464 1472 1444 1446 0 -12.65(-0.87%)
Mar 22, 2018 1465 1480 1457 1459 0 -9.90(-0.67%)
Mar 21, 2018 1488 1491 1465 1469 0 -23.09(-1.55%)
Mar 20, 2018 1499 1508 1483 1492 0 -4.82(-0.32%)
Mar 19, 2018 1502 1517 1489 1497 0 -4.26(-0.28%)
Mar 16, 2018 1496 1508 1493 1501 0 +8.42(+0.56%)
Mar 15, 2018 1500 1503 1488 1492 0 -6.25(-0.42%)
Mar 14, 2018 1514 1518 1494 1499 0 -15.02(-0.99%)
Mar 13, 2018 1514 1515 1511 1514 0 -2.45(-0.16%)
Mar 12, 2018 1519 1529 1511 1516 0 -3.05(-0.20%)
Mar 09, 2018 1519 1528 1510 1519 0 +4.78(+0.32%)
Mar 08, 2018 1498 1515 1494 1514 0 +15.96(+1.07%)
Mar 07, 2018 1498 1505 1495 1499 0 -10.45(-0.69%)
Mar 06, 2018 1515 1518 1495 1509 0 -3.78(-0.25%)
Mar 05, 2018 1494 1515 1491 1513 0 +14.08(+0.94%)
Mar 02, 2018 1478 1501 1477 1499 0 +14.88(+1.00%)
Mar 01, 2018 1479 1495 1470 1484 0 +2.72(+0.18%)
Feb 28, 2018 1516 1519 1481 1481 0 -30.31(-2.01%)
Feb 27, 2018 1538 1541 1511 1511 0 -24.14(-1.57%)
Feb 26, 2018 1531 1537 1523 1536 0 +11.90(+0.78%)
Feb 23, 2018 1519 1525 1510 1524 0 +9.52(+0.63%)
Feb 22, 2018 1514 1515 1513 1514 0 +9.74(+0.65%)
Feb 21, 2018 1524 1535 1503 1504 0 -19.75(-1.30%)
Feb 20, 2018 1537 1542 1518 1524 0 -24.17(-1.56%)
Feb 16, 2018 1548 1548 1548 1548 0 +5.08(+0.33%)
Feb 15, 2018 1517 1544 1508 1543 0 +31.37(+2.07%)
Feb 14, 2018 1513 1522 1500 1512 0 -9.24(-0.61%)
Feb 13, 2018 1516 1526 1513 1521 0 +1.23(+0.08%)
Feb 12, 2018 1507 1529 1505 1520 0 +23.48(+1.57%)
Feb 09, 2018 1507 1512 1469 1496 0 +2.65(+0.18%)
Feb 08, 2018 1524 1529 1492 1494 0 -27.53(-1.81%)
Feb 07, 2018 1532 1549 1519 1521 0 -12.28(-0.80%)
Feb 06, 2018 1497 1538 1488 1534 0 +9.39(+0.62%)
Feb 05, 2018 1559 1571 1498 1524 0 -39.12(-2.50%)
Feb 02, 2018 1587 1588 1560 1563 0 -24.82(-1.56%)
Feb 01, 2018 1594 1603 1581 1588 0 -8.03(-0.50%)
Jan 31, 2018 1609 1617 1587 1596 0 -13.06(-0.81%)
Jan 30, 2018 1605 1616 1600 1609 0 +2.76(+0.17%)
Jan 29, 2018 1619 1626 1600 1606 0 -14.29(-0.88%)
Jan 26, 2018 1626 1629 1605 1621 0 -22.80(-1.39%)
Jan 25, 2018 1641 1653 1632 1644 0 +8.92(+0.55%)
Jan 24, 2018 1641 1648 1620 1635 0 -6.13(-0.37%)
Jan 23, 2018 1645 1656 1627 1641 0 -30.30(-1.81%)
Jan 22, 2018 1654 1673 1651 1671 0 +11.24(+0.68%)
Jan 19, 2018 1646 1665 1643 1660 0 +17.46(+1.06%)
Jan 18, 2018 1646 1654 1634 1642 0 -14.91(-0.90%)
Jan 17, 2018 1641 1667 1638 1657 0 +23.01(+1.41%)
Jan 16, 2018 1631 1644 1622 1634 0 +12.37(+0.76%)
Jan 12, 2018 1622 1622 1622 1622 0 -5.98(-0.37%)
Jan 11, 2018 1637 1640 1623 1628 0 -8.73(-0.53%)
Jan 10, 2018 1645 1646 1625 1637 0 -14.22(-0.86%)
Jan 09, 2018 1654 1664 1648 1651 0 -10.65(-0.64%)
Jan 08, 2018 1648 1663 1646 1661 0 +8.84(+0.53%)
Jan 05, 2018 1654 1656 1643 1653 0 +0.63(+0.04%)
Jan 04, 2018 1646 1664 1642 1652 0 +11.68(+0.71%)
Jan 03, 2018 1645 1654 1636 1640 0 -3.46(-0.21%)
Jan 02, 2018 1662 1665 1642 1644 0 -17.10(-1.03%)
Dec 29, 2017 1661 1661 1661 1661 0 -0.99(-0.06%)
Dec 28, 2017 1668 1672 1658 1662 0 -3.86(-0.23%)
Dec 27, 2017 1672 1677 1662 1666 0 -5.16(-0.31%)
Dec 26, 2017 1666 1676 1662 1671 0 +7.28(+0.44%)
Dec 22, 2017 1661 1669 1656 1664 0 +7.86(+0.47%)
Dec 21, 2017 1657 1665 1653 1656 0 +1.55(+0.09%)
Dec 20, 2017 1660 1664 1649 1654 0 -3.09(-0.19%)
Dec 19, 2017 1661 1669 1653 1657 0 +1.20(+0.07%)
Dec 18, 2017 1657 1676 1653 1656 0 +1.03(+0.06%)
Dec 15, 2017 1648 1663 1647 1655 0 +17.36(+1.06%)
Dec 14, 2017 1638 1646 1634 1638 0 +0.61(+0.04%)
Dec 13, 2017 1620 1647 1619 1637 0 +19.69(+1.22%)
Dec 12, 2017 1617 1631 1616 1617 0 -10.61(-0.65%)
Dec 11, 2017 1629 1631 1618 1628 0 -5.27(-0.32%)
Dec 08, 2017 1632 1634 1619 1633 0 +4.26(+0.26%)
Dec 07, 2017 1644 1647 1624 1629 0 -20.22(-1.23%)
Dec 06, 2017 1651 1659 1644 1649 0 -4.52(-0.27%)
Dec 05, 2017 1653 1661 1644 1654 0 -0.33(-0.02%)
Dec 04, 2017 1649 1661 1625 1654 0 +22.45(+1.38%)
Dec 01, 2017 1626 1634 1609 1632 0 +7.65(+0.47%)
Nov 30, 2017 1614 1632 1609 1624 0 +10.17(+0.63%)
Nov 29, 2017 1609 1623 1603 1614 0 -1.27(-0.08%)
Nov 28, 2017 1614 1618 1607 1615 0 +9.26(+0.58%)
Nov 27, 2017 1601 1611 1595 1606 0 +4.97(+0.31%)
Nov 24, 2017 1602 1609 1598 1601 0 +3.32(+0.21%)
Nov 22, 2017 1602 1610 1592 1597 0 -7.26(-0.45%)
Nov 21, 2017 1596 1615 1593 1605 0 +8.55(+0.54%)
Nov 20, 2017 1596 1603 1587 1596 0 +1.12(+0.07%)
Nov 17, 2017 1603 1609 1590 1595 0 -13.83(-0.86%)
Nov 16, 2017 1614 1619 1599 1609 0 +15.48(+0.97%)
Nov 15, 2017 1605 1609 1590 1593 0 -14.25(-0.89%)
Nov 14, 2017 1607 1613 1600 1608 0 -4.34(-0.27%)
Nov 13, 2017 1603 1618 1601 1612 0 +14.99(+0.94%)
Nov 10, 2017 1590 1602 1587 1597 0 +7.66(+0.48%)
Nov 09, 2017 1583 1598 1580 1589 0 +1.05(+0.07%)
Nov 08, 2017 1579 1593 1574 1588 0 +19.41(+1.24%)
Nov 07, 2017 1552 1571 1542 1569 0 +16.77(+1.08%)
Nov 06, 2017 1560 1563 1548 1552 0 -7.29(-0.47%)
Nov 03, 2017 1565 1573 1555 1559 0 -2.71(-0.17%)
Nov 02, 2017 1566 1573 1552 1562 0 -5.98(-0.38%)
Nov 01, 2017 1560 1577 1552 1568 0 +16.14(+1.04%)
Oct 31, 2017 1547 1555 1536 1552 0 +8.79(+0.57%)
Oct 30, 2017 1556 1560 1540 1543 0 -16.06(-1.03%)
Oct 27, 2017 1565 1568 1544 1559 0 -9.86(-0.63%)
Oct 26, 2017 1567 1578 1562 1569 0 +8.56(+0.55%)
Oct 25, 2017 1561 1566 1548 1561 0 -1.08(-0.07%)
Oct 24, 2017 1567 1570 1557 1562 0 -4.33(-0.28%)
Oct 23, 2017 1582 1591 1558 1566 0 -12.76(-0.81%)
Oct 20, 2017 1597 1603 1564 1579 0 -44.84(-2.76%)
Oct 19, 2017 1627 1632 1617 1624 0 -21.76(-1.32%)
Oct 18, 2017 1650 1652 1634 1645 0 -4.49(-0.27%)
Oct 17, 2017 1655 1657 1641 1650 0 -7.87(-0.47%)
Oct 16, 2017 1657 1664 1650 1658 0 -0.19(-0.01%)
Oct 13, 2017 1649 1665 1646 1658 0 +16.60(+1.01%)
Oct 12, 2017 1632 1645 1627 1641 0 +8.96(+0.55%)
Oct 11, 2017 1626 1638 1624 1632 0 +7.80(+0.48%)
Oct 10, 2017 1631 1644 1600 1625 0 -1.99(-0.12%)
Oct 09, 2017 1632 1637 1622 1626 0 -4.05(-0.25%)
Oct 06, 2017 1631 1637 1624 1631 0 -2.11(-0.13%)
Oct 05, 2017 1637 1644 1630 1633 0 -2.56(-0.16%)
Oct 04, 2017 1626 1643 1624 1635 0 +8.66(+0.53%)
Oct 03, 2017 1629 1635 1619 1627 0 -0.09(-0.01%)
Oct 02, 2017 1623 1638 1620 1627 0 +8.59(+0.53%)
Sep 29, 2017 1618 1626 1611 1618 0 +1.51(+0.09%)
Sep 28, 2017 1615 1623 1610 1617 0 +0.05(+0.00%)
Sep 27, 2017 1636 1639 1605 1616 0 -21.86(-1.33%)
Sep 26, 2017 1638 1642 1628 1638 0 +1.36(+0.08%)
Sep 25, 2017 1634 1646 1630 1637 0 +12.92(+0.80%)
Sep 22, 2017 1630 1638 1620 1624 0 -6.31(-0.39%)
Sep 21, 2017 1657 1662 1627 1630 0 -29.83(-1.80%)
Sep 20, 2017 1661 1670 1649 1660 0 -0.73(-0.04%)
Sep 19, 2017 1651 1666 1648 1661 0 +13.23(+0.80%)
Sep 18, 2017 1646 1653 1640 1648 0 +0.84(+0.05%)
Sep 15, 2017 1653 1656 1637 1647 0 -2.34(-0.14%)
Sep 14, 2017 1642 1651 1640 1649 0 +3.37(+0.20%)
Sep 13, 2017 1647 1653 1643 1646 0 -1.12(-0.07%)
Sep 12, 2017 1648 1655 1641 1647 0 -3.76(-0.23%)
Sep 11, 2017 1639 1655 1635 1651 0 +16.05(+0.98%)
Sep 08, 2017 1632 1642 1626 1635 0 -2.47(-0.15%)
Sep 07, 2017 1635 1643 1625 1637 0 +2.13(+0.13%)
Sep 06, 2017 1634 1644 1627 1635 0 -2.14(-0.13%)
Sep 05, 2017 1630 1640 1625 1637 0 +0.90(+0.06%)
Sep 01, 2017 1636 1641 1631 1636 0 +2.43(+0.15%)
Aug 31, 2017 1625 1636 1623 1634 0 +10.15(+0.63%)
Aug 30, 2017 1626 1628 1618 1624 0 -6.70(-0.41%)
Aug 29, 2017 1630 1639 1626 1630 0 -0.25(-0.02%)
Aug 28, 2017 1631 1636 1621 1631 0 -0.76(-0.05%)
Aug 25, 2017 1632 1639 1627 1631 0 +5.48(+0.34%)
Aug 24, 2017 1631 1635 1621 1626 0 -4.29(-0.26%)
Aug 23, 2017 1632 1636 1626 1630 0 -6.53(-0.40%)
Aug 22, 2017 1640 1644 1633 1637 0 -2.28(-0.14%)
Aug 21, 2017 1629 1642 1627 1639 0 +9.34(+0.57%)
Aug 18, 2017 1624 1637 1619 1630 0 +9.41(+0.58%)
Aug 17, 2017 1630 1637 1620 1620 0 -9.99(-0.61%)
Aug 16, 2017 1628 1638 1624 1630 0 +3.38(+0.21%)
Aug 15, 2017 1622 1631 1620 1627 0 +8.10(+0.50%)
Aug 14, 2017 1615 1624 1611 1619 0 +7.58(+0.47%)
Aug 11, 2017 1624 1626 1609 1611 0 -8.46(-0.52%)
Aug 10, 2017 1623 1628 1617 1620 0 -5.42(-0.33%)
Aug 09, 2017 1617 1628 1616 1625 0 +6.11(+0.38%)
Aug 08, 2017 1616 1626 1612 1619 0 +2.22(+0.14%)
Aug 07, 2017 1604 1620 1600 1617 0 +12.25(+0.76%)
Aug 04, 2017 1606 1612 1601 1604 0 -3.24(-0.20%)
Aug 03, 2017 1609 1621 1605 1608 0 -2.76(-0.17%)
Aug 02, 2017 1610 1617 1601 1610 0 -2.27(-0.14%)
Aug 01, 2017 1617 1626 1608 1613 0 -1.83(-0.11%)
Jul 31, 2017 1608 1622 1606 1615 0 +6.50(+0.40%)
Jul 28, 2017 1617 1623 1602 1608 0 -10.81(-0.67%)
Jul 27, 2017 1612 1622 1591 1619 0 +19.31(+1.21%)
Jul 26, 2017 1595 1611 1588 1600 0 +1.84(+0.12%)
Jul 25, 2017 1591 1600 1584 1598 0 +14.26(+0.90%)
Jul 24, 2017 1595 1596 1579 1583 0 -13.05(-0.82%)
Jul 21, 2017 1574 1599 1569 1597 0 +7.97(+0.50%)
Jul 20, 2017 1589 1602 1585 1589 0 +1.03(+0.06%)
Jul 19, 2017 1582 1591 1577 1588 0 -3.32(-0.21%)
Jul 18, 2017 1580 1595 1576 1591 0 +11.82(+0.75%)
Jul 17, 2017 1572 1586 1565 1579 0 +6.46(+0.41%)
Jul 14, 2017 1569 1577 1565 1573 0 +7.14(+0.46%)
Jul 13, 2017 1568 1573 1560 1565 0 -4.61(-0.29%)
Jul 12, 2017 1575 1580 1566 1570 0 +0.60(+0.04%)
Jul 11, 2017 1575 1583 1564 1569 0 -8.78(-0.56%)
Jul 10, 2017 1585 1592 1573 1578 0 -7.07(-0.45%)
Jul 07, 2017 1587 1591 1578 1585 0 +2.96(+0.19%)
Jul 06, 2017 1590 1596 1581 1582 0 -9.31(-0.58%)
Jul 05, 2017 1595 1599 1588 1592 0 -1.36(-0.09%)
Jul 03, 2017 1593 1601 1586 1593 0 +4.62(+0.29%)
Jun 30, 2017 1588 1595 1586 1588 0 +2.47(+0.16%)
Jun 29, 2017 1605 1609 1583 1586 0 -24.80(-1.54%)
Jun 28, 2017 1622 1626 1608 1611 0 -2.97(-0.18%)
Jun 27, 2017 1627 1628 1613 1614 0 -14.04(-0.86%)
Jun 26, 2017 1631 1635 1624 1628 0 +1.49(+0.09%)
Jun 23, 2017 1620 1634 1617 1626 0 +6.37(+0.39%)
Jun 22, 2017 1623 1627 1616 1620 0 -4.79(-0.29%)
Jun 21, 2017 1632 1636 1621 1625 0 -6.90(-0.42%)
Jun 20, 2017 1636 1645 1629 1632 0 -5.61(-0.34%)
Jun 19, 2017 1629 1637 1621 1637 0 +9.71(+0.60%)
Jun 16, 2017 1628 1632 1614 1627 0 +1.81(+0.11%)
Jun 15, 2017 1608 1630 1606 1626 0 +13.70(+0.85%)
Jun 14, 2017 1612 1619 1604 1612 0 +7.54(+0.47%)
Jun 13, 2017 1605 1610 1596 1604 0 -0.07(-0.00%)
Jun 12, 2017 1605 1614 1598 1604 0 -0.19(-0.01%)
Jun 09, 2017 1600 1607 1593 1605 0 +5.24(+0.33%)
Jun 08, 2017 1599 1619 1591 1599 0 -19.33(-1.19%)
Jun 07, 2017 1616 1621 1611 1619 0 -0.78(-0.05%)
Jun 06, 2017 1618 1624 1612 1620 0 +0.10(+0.01%)
Jun 05, 2017 1612 1620 1606 1619 0 +2.58(+0.16%)
Jun 02, 2017 1613 1618 1605 1617 0 +9.25(+0.58%)
Jun 01, 2017 1606 1608 1593 1608 0 +2.93(+0.18%)
May 31, 2017 1599 1613 1595 1605 0 +10.14(+0.64%)
May 30, 2017 1591 1598 1585 1595 0 +3.59(+0.23%)
May 26, 2017 1586 1595 1583 1591 0 +4.64(+0.29%)
May 25, 2017 1578 1590 1577 1586 0 +9.88(+0.63%)
May 24, 2017 1572 1579 1568 1576 0 +10.52(+0.67%)
May 23, 2017 1572 1578 1564 1566 0 -4.26(-0.27%)
May 22, 2017 1573 1578 1567 1570 0 -2.01(-0.13%)
May 19, 2017 1566 1580 1560 1572 0 +9.28(+0.59%)
May 18, 2017 1569 1574 1554 1563 0 -14.63(-0.93%)
May 17, 2017 1560 1588 1562 1578 0 +16.93(+1.08%)
May 16, 2017 1571 1574 1559 1561 0 -2.72(-0.17%)
May 15, 2017 1566 1570 1560 1563 0 +2.89(+0.19%)
May 12, 2017 1562 1565 1555 1560 0 -1.81(-0.12%)
May 11, 2017 1568 1570 1556 1562 0 -6.94(-0.44%)
May 10, 2017 1566 1574 1563 1569 0 +4.87(+0.31%)
May 09, 2017 1571 1573 1561 1564 0 -2.92(-0.19%)
May 08, 2017 1565 1571 1561 1567 0 +0.14(+0.01%)
May 05, 2017 1568 1571 1559 1567 0 +0.43(+0.03%)
May 04, 2017 1568 1578 1558 1567 0 +4.37(+0.28%)
May 03, 2017 1558 1566 1551 1562 0 +7.44(+0.48%)
May 02, 2017 1576 1578 1552 1555 0 -18.27(-1.16%)
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.