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

Textile - Apparel Footwear & Accessories Sector (CIX: MSECTOR321 )

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 (%)
May 31, 2019 1611 1619 1593 1598 0 -39.22(-2.40%)
May 30, 2019 1631 1650 1623 1637 0 +7.09(+0.43%)
May 29, 2019 1662 1668 1604 1630 0 -42.93(-2.57%)
May 28, 2019 1708 1716 1673 1673 0 -22.57(-1.33%)
May 24, 2019 1698 1717 1691 1696 0 -3.66(-0.22%)
May 23, 2019 1701 1713 1687 1699 0 -16.77(-0.98%)
May 22, 2019 1710 1720 1704 1716 0 -6.58(-0.38%)
May 21, 2019 1713 1726 1697 1723 0 +20.13(+1.18%)
May 20, 2019 1719 1722 1698 1702 0 -32.09(-1.85%)
May 17, 2019 1715 1755 1714 1735 0 +3.23(+0.19%)
May 16, 2019 1735 1754 1728 1731 0 +6.76(+0.39%)
May 15, 2019 1709 1736 1702 1725 0 +4.69(+0.27%)
May 14, 2019 1701 1727 1685 1720 0 +24.32(+1.43%)
May 13, 2019 1686 1705 1672 1696 0 -37.22(-2.15%)
May 10, 2019 1713 1742 1695 1733 0 +14.52(+0.85%)
May 09, 2019 1708 1723 1688 1718 0 -2.69(-0.16%)
May 08, 2019 1718 1749 1708 1721 0 +0.29(+0.02%)
May 07, 2019 1739 1752 1706 1721 0 -27.38(-1.57%)
May 06, 2019 1754 1757 1733 1748 0 -44.53(-2.48%)
May 03, 2019 1793 1804 1788 1793 0 +11.20(+0.63%)
May 02, 2019 1796 1800 1772 1781 0 -8.87(-0.50%)
May 01, 2019 1826 1831 1789 1790 0 -37.13(-2.03%)
Apr 30, 2019 1836 1839 1814 1827 0 -7.71(-0.42%)
Apr 29, 2019 1830 1840 1828 1835 0 +2.93(+0.16%)
Apr 26, 2019 1824 1845 1810 1832 0 +15.92(+0.88%)
Apr 25, 2019 1835 1839 1813 1816 0 -16.93(-0.92%)
Apr 24, 2019 1814 1843 1809 1833 0 +23.89(+1.32%)
Apr 23, 2019 1809 1815 1797 1809 0 +2.73(+0.15%)
Apr 22, 2019 1830 1837 1804 1806 0 -39.96(-2.16%)
Apr 18, 2019 1834 1864 1832 1846 0 +2.13(+0.12%)
Apr 17, 2019 1830 1851 1818 1844 0 +18.34(+1.00%)
Apr 16, 2019 1811 1832 1809 1826 0 +18.41(+1.02%)
Apr 15, 2019 1808 1817 1799 1808 0 +12.28(+0.68%)
Apr 12, 2019 1777 1801 1775 1795 0 +24.36(+1.38%)
Apr 11, 2019 1769 1775 1756 1771 0 +2.14(+0.12%)
Apr 10, 2019 1762 1772 1759 1769 0 +13.75(+0.78%)
Apr 09, 2019 1755 1764 1748 1755 0 -10.31(-0.58%)
Apr 08, 2019 1772 1779 1761 1765 0 -14.64(-0.82%)
Apr 05, 2019 1791 1796 1772 1780 0 +2.45(+0.14%)
Apr 04, 2019 1761 1780 1757 1778 0 +17.10(+0.97%)
Apr 03, 2019 1768 1772 1755 1760 0 +3.20(+0.18%)
Apr 02, 2019 1772 1778 1752 1757 0 -18.55(-1.04%)
Apr 01, 2019 1771 1779 1762 1776 0 +21.26(+1.21%)
Mar 29, 2019 1762 1769 1745 1755 0 +3.44(+0.20%)
Mar 28, 2019 1748 1766 1743 1751 0 +20.86(+1.21%)
Mar 27, 2019 1741 1746 1708 1730 0 -2.39(-0.14%)
Mar 26, 2019 1737 1748 1722 1733 0 +20.56(+1.20%)
Mar 25, 2019 1693 1730 1681 1712 0 +5.89(+0.35%)
Mar 22, 2019 1768 1782 1705 1706 0 -114.66(-6.30%)
Mar 21, 2019 1805 1824 1796 1821 0 +25.58(+1.42%)
Mar 20, 2019 1812 1815 1782 1795 0 -20.21(-1.11%)
Mar 19, 2019 1826 1835 1807 1815 0 -2.73(-0.15%)
Mar 18, 2019 1804 1820 1798 1818 0 +23.10(+1.29%)
Mar 15, 2019 1804 1813 1779 1795 0 -2.65(-0.15%)
Mar 14, 2019 1785 1800 1774 1798 0 +18.74(+1.05%)
Mar 13, 2019 1774 1794 1771 1779 0 +10.16(+0.57%)
Mar 12, 2019 1776 1782 1758 1769 0 -7.67(-0.43%)
Mar 11, 2019 1767 1780 1760 1777 0 +20.16(+1.15%)
Mar 08, 2019 1753 1761 1740 1756 0 -10.43(-0.59%)
Mar 07, 2019 1761 1772 1753 1767 0 +2.24(+0.13%)
Mar 06, 2019 1776 1785 1762 1765 0 -8.10(-0.46%)
Mar 05, 2019 1781 1790 1770 1773 0 -3.99(-0.22%)
Mar 04, 2019 1811 1824 1766 1777 0 -31.25(-1.73%)
Mar 01, 2019 1805 1829 1789 1808 0 +27.23(+1.53%)
Feb 28, 2019 1789 1797 1778 1781 0 -13.13(-0.73%)
Feb 27, 2019 1779 1797 1770 1794 0 +9.38(+0.53%)
Feb 26, 2019 1777 1793 1772 1784 0 +9.83(+0.55%)
Feb 25, 2019 1777 1788 1768 1775 0 +10.19(+0.58%)
Feb 22, 2019 1754 1770 1748 1764 0 +15.89(+0.91%)
Feb 21, 2019 1741 1755 1735 1748 0 -15.60(-0.88%)
Feb 20, 2019 1763 1771 1753 1764 0 -2.76(-0.16%)
Feb 19, 2019 1766 1777 1761 1767 0 -13.51(-0.76%)
Feb 15, 2019 1780 1789 1771 1780 0 +16.38(+0.93%)
Feb 14, 2019 1761 1774 1741 1764 0 -12.44(-0.70%)
Feb 13, 2019 1763 1782 1761 1776 0 +14.39(+0.82%)
Feb 12, 2019 1749 1769 1740 1762 0 +20.41(+1.17%)
Feb 11, 2019 1726 1746 1721 1742 0 +28.11(+1.64%)
Feb 08, 2019 1713 1724 1704 1714 0 +6.84(+0.40%)
Feb 07, 2019 1701 1717 1691 1707 0 -6.01(-0.35%)
Feb 06, 2019 1710 1715 1689 1713 0 -2.70(-0.16%)
Feb 05, 2019 1699 1724 1696 1715 0 +16.89(+0.99%)
Feb 04, 2019 1682 1701 1673 1698 0 +10.03(+0.59%)
Feb 01, 2019 1699 1701 1678 1688 0 -2.13(-0.13%)
Jan 31, 2019 1676 1698 1663 1691 0 +11.79(+0.70%)
Jan 30, 2019 1661 1680 1653 1679 0 +22.03(+1.33%)
Jan 29, 2019 1662 1671 1649 1657 0 -3.73(-0.22%)
Jan 28, 2019 1649 1666 1647 1660 0 -4.76(-0.29%)
Jan 25, 2019 1676 1680 1659 1665 0 +6.22(+0.37%)
Jan 24, 2019 1661 1668 1639 1659 0 -0.85(-0.05%)
Jan 23, 2019 1672 1679 1652 1660 0 -3.11(-0.19%)
Jan 22, 2019 1656 1677 1649 1663 0 +4.41(+0.27%)
Jan 18, 2019 1651 1672 1642 1659 0 +22.97(+1.40%)
Jan 17, 2019 1601 1644 1596 1636 0 +31.81(+1.98%)
Jan 16, 2019 1608 1626 1599 1604 0 -2.19(-0.14%)
Jan 15, 2019 1575 1610 1571 1606 0 +32.98(+2.10%)
Jan 14, 2019 1563 1591 1559 1573 0 -0.36(-0.02%)
Jan 11, 2019 1578 1592 1566 1573 0 -6.53(-0.41%)
Jan 10, 2019 1571 1605 1560 1580 0 -12.00(-0.75%)
Jan 09, 2019 1598 1605 1580 1592 0 -0.03(-0.00%)
Jan 08, 2019 1593 1607 1578 1592 0 +21.50(+1.37%)
Jan 07, 2019 1547 1585 1537 1570 0 +25.19(+1.63%)
Jan 04, 2019 1525 1558 1515 1545 0 +35.86(+2.38%)
Jan 03, 2019 1522 1526 1480 1509 0 -28.48(-1.85%)
Jan 02, 2019 1509 1551 1496 1538 0 +2.19(+0.14%)
Dec 31, 2018 1536 1545 1522 1536 0 +12.42(+0.82%)
Dec 28, 2018 1536 1548 1506 1523 0 -6.84(-0.45%)
Dec 27, 2018 1500 1532 1474 1530 0 +11.63(+0.77%)
Dec 26, 2018 1427 1519 1426 1518 0 +103.08(+7.28%)
Dec 24, 2018 1476 1488 1413 1415 0 -80.00(-5.35%)
Dec 21, 2018 1515 1538 1475 1495 0 +84.81(+6.01%)
Dec 20, 2018 1432 1452 1389 1411 0 -26.93(-1.87%)
Dec 19, 2018 1485 1498 1424 1438 0 -40.95(-2.77%)
Dec 18, 2018 1472 1504 1463 1478 0 +25.82(+1.78%)
Dec 17, 2018 1481 1492 1442 1453 0 -50.07(-3.33%)
Dec 14, 2018 1492 1528 1481 1503 0 -9.03(-0.60%)
Dec 13, 2018 1546 1549 1504 1512 0 -31.21(-2.02%)
Dec 12, 2018 1548 1564 1525 1543 0 +13.80(+0.90%)
Dec 11, 2018 1535 1551 1508 1529 0 +21.62(+1.43%)
Dec 10, 2018 1517 1532 1469 1508 0 -13.03(-0.86%)
Dec 07, 2018 1561 1579 1510 1521 0 -49.91(-3.18%)
Dec 06, 2018 1547 1573 1528 1570 0 -6.40(-0.41%)
Dec 04, 2018 1619 1638 1569 1577 0 -52.09(-3.20%)
Dec 03, 2018 1611 1650 1605 1629 0 +57.95(+3.69%)
Nov 30, 2018 1550 1579 1544 1571 0 +17.81(+1.15%)
Nov 29, 2018 1559 1567 1532 1553 0 -7.28(-0.47%)
Nov 28, 2018 1514 1563 1511 1560 0 +51.72(+3.43%)
Nov 27, 2018 1514 1521 1492 1509 0 -14.49(-0.95%)
Nov 26, 2018 1512 1531 1510 1523 0 +28.26(+1.89%)
Nov 23, 2018 1505 1516 1492 1495 0 -17.40(-1.15%)
Nov 21, 2018 1512 1512 1512 1512 0 +26.49(+1.78%)
Nov 20, 2018 1472 1506 1451 1486 0 -27.65(-1.83%)
Nov 19, 2018 1560 1562 1500 1514 0 -47.14(-3.02%)
Nov 16, 2018 1540 1576 1522 1561 0 +8.80(+0.57%)
Nov 15, 2018 1555 1561 1519 1552 0 -18.45(-1.17%)
Nov 14, 2018 1593 1619 1563 1570 0 -0.57(-0.04%)
Nov 13, 2018 1579 1595 1562 1571 0 +0.43(+0.03%)
Nov 12, 2018 1595 1606 1567 1570 0 -22.94(-1.44%)
Nov 09, 2018 1623 1625 1577 1593 0 -31.23(-1.92%)
Nov 08, 2018 1616 1634 1605 1625 0 +5.41(+0.33%)
Nov 07, 2018 1603 1629 1588 1619 0 +21.31(+1.33%)
Nov 06, 2018 1612 1618 1591 1598 0 -18.34(-1.13%)
Nov 05, 2018 1596 1623 1586 1616 0 +19.69(+1.23%)
Nov 02, 2018 1613 1636 1578 1597 0 -2.28(-0.14%)
Nov 01, 2018 1567 1601 1556 1599 0 +36.39(+2.33%)
Oct 31, 2018 1574 1592 1557 1562 0 +7.55(+0.49%)
Oct 30, 2018 1519 1558 1513 1555 0 +53.60(+3.57%)
Oct 29, 2018 1517 1540 1482 1501 0 +7.58(+0.51%)
Oct 26, 2018 1490 1508 1464 1494 0 +2.79(+0.19%)
Oct 24, 2018 1520 1544 1487 1491 0 -26.53(-1.75%)
Oct 23, 2018 1532 1538 1489 1517 0 -29.60(-1.91%)
Oct 22, 2018 1542 1557 1532 1547 0 +14.24(+0.93%)
Oct 19, 2018 1568 1577 1530 1533 0 -24.49(-1.57%)
Oct 18, 2018 1593 1595 1545 1557 0 -19.44(-1.23%)
Oct 17, 2018 1596 1602 1564 1577 0 -18.95(-1.19%)
Oct 16, 2018 1556 1599 1549 1596 0 +51.82(+3.36%)
Oct 15, 2018 1557 1567 1542 1544 0 -15.93(-1.02%)
Oct 12, 2018 1561 1580 1539 1560 0 +15.49(+1.00%)
Oct 11, 2018 1547 1595 1530 1544 0 -6.95(-0.45%)
Oct 10, 2018 1647 1655 1548 1551 0 -110.46(-6.65%)
Oct 09, 2018 1660 1685 1655 1662 0 +2.98(+0.18%)
Oct 08, 2018 1653 1666 1634 1659 0 +3.58(+0.22%)
Oct 05, 2018 1655 1674 1639 1655 0 -1.33(-0.08%)
Oct 04, 2018 1699 1703 1652 1657 0 -46.54(-2.73%)
Oct 03, 2018 1692 1714 1685 1703 0 -3.64(-0.21%)
Oct 02, 2018 1743 1748 1701 1707 0 -40.25(-2.30%)
Oct 01, 2018 1764 1778 1744 1747 0 -8.69(-0.49%)
Sep 28, 2018 1747 1769 1745 1756 0 +4.01(+0.23%)
Sep 27, 2018 1737 1761 1735 1752 0 +15.16(+0.87%)
Sep 26, 2018 1715 1758 1701 1736 0 -18.03(-1.03%)
Sep 25, 2018 1756 1762 1738 1754 0 +10.11(+0.58%)
Sep 24, 2018 1762 1765 1742 1744 0 -23.99(-1.36%)
Sep 21, 2018 1778 1782 1757 1768 0 +2.00(+0.11%)
Sep 20, 2018 1760 1778 1753 1766 0 +16.68(+0.95%)
Sep 19, 2018 1774 1779 1743 1750 0 -17.02(-0.96%)
Sep 18, 2018 1729 1770 1728 1767 0 +37.39(+2.16%)
Sep 17, 2018 1733 1743 1720 1729 0 -3.20(-0.18%)
Sep 14, 2018 1735 1742 1722 1733 0 -0.49(-0.03%)
Sep 13, 2018 1730 1744 1725 1733 0 +8.20(+0.48%)
Sep 12, 2018 1723 1730 1703 1725 0 +2.40(+0.14%)
Sep 11, 2018 1734 1742 1719 1722 0 +8.64(+0.50%)
Sep 10, 2018 1699 1721 1695 1714 0 +35.53(+2.12%)
Sep 07, 2018 1673 1699 1672 1678 0 -2.75(-0.16%)
Sep 06, 2018 1679 1694 1669 1681 0 +7.01(+0.42%)
Sep 05, 2018 1672 1685 1660 1674 0 +2.50(+0.15%)
Sep 04, 2018 1668 1699 1658 1671 0 -47.33(-2.75%)
Aug 31, 2018 1719 1719 1719 1719 0 +19.16(+1.13%)
Aug 30, 2018 1721 1727 1691 1700 0 -25.46(-1.48%)
Aug 29, 2018 1718 1733 1709 1725 0 +2.85(+0.17%)
Aug 28, 2018 1734 1743 1718 1722 0 -0.46(-0.03%)
Aug 27, 2018 1732 1742 1714 1723 0 +2.15(+0.12%)
Aug 24, 2018 1722 1732 1711 1721 0 -10.87(-0.63%)
Aug 23, 2018 1721 1745 1718 1731 0 +7.44(+0.43%)
Aug 22, 2018 1732 1745 1717 1724 0 -5.12(-0.30%)
Aug 21, 2018 1718 1734 1710 1729 0 +14.18(+0.83%)
Aug 20, 2018 1703 1721 1690 1715 0 +43.93(+2.63%)
Aug 17, 2018 1672 1684 1665 1671 0 -1.78(-0.11%)
Aug 16, 2018 1672 1686 1666 1673 0 +8.81(+0.53%)
Aug 15, 2018 1666 1673 1653 1664 0 -14.15(-0.84%)
Aug 14, 2018 1678 1692 1666 1678 0 +4.08(+0.24%)
Aug 13, 2018 1689 1696 1671 1674 0 -12.65(-0.75%)
Aug 10, 2018 1687 1700 1676 1687 0 -10.09(-0.59%)
Aug 09, 2018 1679 1710 1677 1697 0 +17.83(+1.06%)
Aug 08, 2018 1672 1691 1666 1679 0 +2.50(+0.15%)
Aug 07, 2018 1661 1680 1650 1676 0 +18.79(+1.13%)
Aug 06, 2018 1642 1661 1635 1658 0 +15.56(+0.95%)
Aug 03, 2018 1645 1651 1635 1642 0 -0.26(-0.02%)
Aug 02, 2018 1621 1651 1613 1642 0 +24.60(+1.52%)
Aug 01, 2018 1599 1632 1595 1618 0 +12.86(+0.80%)
Jul 31, 2018 1596 1620 1588 1605 0 +18.08(+1.14%)
Jul 30, 2018 1604 1607 1575 1587 0 -16.76(-1.05%)
Jul 27, 2018 1631 1640 1598 1604 0 -30.19(-1.85%)
Jul 26, 2018 1632 1642 1607 1634 0 +18.57(+1.15%)
Jul 25, 2018 1575 1616 1570 1615 0 +35.90(+2.27%)
Jul 24, 2018 1583 1612 1575 1579 0 -22.05(-1.38%)
Jul 23, 2018 1603 1611 1590 1601 0 -6.14(-0.38%)
Jul 20, 2018 1605 1613 1588 1608 0 -14.87(-0.92%)
Jul 19, 2018 1599 1628 1594 1622 0 +11.09(+0.69%)
Jul 18, 2018 1623 1631 1602 1611 0 -11.95(-0.74%)
Jul 17, 2018 1620 1636 1617 1623 0 +0.50(+0.03%)
Jul 16, 2018 1616 1631 1611 1623 0 +7.53(+0.47%)
Jul 13, 2018 1611 1621 1609 1615 0 +1.11(+0.07%)
Jul 12, 2018 1626 1629 1610 1614 0 -1.15(-0.07%)
Jul 11, 2018 1612 1624 1603 1615 0 -6.25(-0.39%)
Jul 10, 2018 1619 1632 1611 1622 0 +5.76(+0.36%)
Jul 09, 2018 1610 1621 1596 1616 0 +14.80(+0.92%)
Jul 06, 2018 1602 1615 1592 1601 0 -2.85(-0.18%)
Jul 05, 2018 1606 1622 1593 1604 0 +4.86(+0.30%)
Jul 03, 2018 1599 1599 1599 1599 0 -36.01(-2.20%)
Jul 02, 2018 1636 1656 1606 1635 0 -22.55(-1.36%)
Jun 29, 2018 1662 1689 1657 1657 0 +140.51(+9.26%)
Jun 28, 2018 1511 1526 1508 1517 0 +7.77(+0.51%)
Jun 27, 2018 1538 1544 1505 1509 0 -25.57(-1.67%)
Jun 26, 2018 1529 1549 1525 1535 0 +8.97(+0.59%)
Jun 25, 2018 1548 1550 1519 1526 0 -24.71(-1.59%)
Jun 22, 2018 1558 1574 1545 1551 0 -12.44(-0.80%)
Jun 21, 2018 1558 1581 1553 1563 0 -12.84(-0.81%)
Jun 20, 2018 1566 1580 1558 1576 0 +8.54(+0.54%)
Jun 19, 2018 1570 1580 1552 1567 0 -24.79(-1.56%)
Jun 18, 2018 1583 1596 1575 1592 0 -2.32(-0.15%)
Jun 15, 2018 1594 1597 1572 1594 0 +21.67(+1.38%)
Jun 14, 2018 1571 1582 1564 1573 0 +11.55(+0.74%)
Jun 13, 2018 1567 1580 1558 1561 0 -5.99(-0.38%)
Jun 12, 2018 1568 1575 1561 1567 0 -3.62(-0.23%)
Jun 11, 2018 1580 1584 1568 1571 0 -6.44(-0.41%)
Jun 08, 2018 1572 1582 1562 1577 0 +5.79(+0.37%)
Jun 07, 2018 1576 1596 1568 1571 0 -0.75(-0.05%)
Jun 06, 2018 1567 1579 1560 1572 0 +11.29(+0.72%)
Jun 05, 2018 1550 1565 1539 1561 0 +6.48(+0.42%)
Jun 04, 2018 1538 1556 1532 1554 0 +21.72(+1.42%)
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.