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 (%)
Jun 30, 2011 1625 1652 1620 1640 0 +16.68(+1.03%)
Jun 29, 2011 1618 1637 1607 1624 0 +8.14(+0.50%)
Jun 28, 2011 1597 1621 1589 1615 0 +23.99(+1.51%)
Jun 27, 2011 1580 1605 1572 1591 0 +8.74(+0.55%)
Jun 24, 2011 1589 1605 1571 1583 0 -7.69(-0.48%)
Jun 23, 2011 1564 1596 1548 1590 0 +5.84(+0.37%)
Jun 22, 2011 1590 1610 1578 1585 0 -13.20(-0.83%)
Jun 21, 2011 1579 1607 1573 1598 0 +25.23(+1.60%)
Jun 20, 2011 1569 1577 1558 1572 0 +19.49(+1.25%)
Jun 17, 2011 1555 1572 1540 1553 0 +9.10(+0.59%)
Jun 16, 2011 1533 1558 1521 1544 0 +5.75(+0.37%)
Jun 15, 2011 1551 1564 1528 1538 0 -27.86(-1.78%)
Jun 14, 2011 1553 1579 1545 1566 0 +26.68(+1.73%)
Jun 13, 2011 1538 1560 1523 1539 0 +4.10(+0.27%)
Jun 10, 2011 1550 1564 1527 1535 0 -26.13(-1.67%)
Jun 09, 2011 1541 1575 1536 1561 0 +17.00(+1.10%)
Jun 08, 2011 1552 1566 1531 1544 0 -13.29(-0.85%)
Jun 07, 2011 1565 1581 1549 1558 0 -8.26(-0.53%)
Jun 06, 2011 1561 1591 1558 1566 0 -15.02(-0.95%)
Jun 03, 2011 1567 1603 1567 1581 0 -31.30(-1.94%)
May 24, 2011 1615 1632 1602 1612 0 -1.54(-0.10%)
May 23, 2011 1612 1631 1600 1614 0 -24.47(-1.49%)
May 20, 2011 1649 1659 1624 1638 0 -17.76(-1.07%)
May 19, 2011 1652 1667 1638 1656 0 +7.96(+0.48%)
May 18, 2011 1636 1658 1626 1648 0 +9.70(+0.59%)
May 17, 2011 1634 1654 1622 1638 0 -10.00(-0.61%)
May 16, 2011 1653 1672 1641 1648 0 -14.95(-0.90%)
May 13, 2011 1678 1690 1654 1663 0 -15.60(-0.93%)
May 12, 2011 1654 1689 1647 1679 0 +14.14(+0.85%)
May 11, 2011 1670 1686 1651 1665 0 -15.02(-0.89%)
May 10, 2011 1655 1688 1652 1680 0 +32.54(+1.98%)
May 09, 2011 1639 1659 1629 1647 0 +6.95(+0.42%)
May 06, 2011 1649 1668 1628 1640 0 +7.00(+0.43%)
May 05, 2011 1626 1656 1614 1633 0 -5.51(-0.34%)
May 04, 2011 1644 1661 1624 1639 0 -6.81(-0.41%)
May 03, 2011 1652 1667 1631 1646 0 -4.16(-0.25%)
May 02, 2011 1650 1660 1645 1650 0 -8.25(-0.50%)
Apr 29, 2011 1626 1674 1640 1658 0 +2.78(+0.17%)
Apr 28, 2011 1620 1670 1633 1655 0 -0.47(-0.03%)
Apr 27, 2011 1620 1666 1630 1656 0 +9.79(+0.59%)
Apr 26, 2011 1607 1659 1625 1646 0 +11.46(+0.70%)
Apr 25, 2011 1603 1647 1619 1634 0 +1452.17(+796.67%)
Apr 21, 2011 182.38 183.14 180.24 182.28 0 -1443.94(-88.79%)
Apr 20, 2011 1591 1641 1607 1626 0 +28.88(+1.81%)
Apr 19, 2011 1592 1611 1579 1597 0 +8.14(+0.51%)
Apr 18, 2011 1558 1601 1567 1589 0 -20.23(-1.26%)
Apr 15, 2011 1571 1620 1588 1609 0 +10.67(+0.67%)
Apr 14, 2011 1557 1609 1576 1599 0 +3.80(+0.24%)
Apr 13, 2011 1567 1610 1579 1595 0 +7.81(+0.49%)
Apr 12, 2011 1556 1605 1571 1587 0 -8.16(-0.51%)
Apr 11, 2011 1571 1615 1584 1595 0 -5.27(-0.33%)
Apr 08, 2011 1591 1630 1591 1601 0 -13.29(-0.82%)
Apr 07, 2011 1585 1631 1599 1614 0 -3.41(-0.21%)
Apr 06, 2011 1597 1638 1605 1617 0 -4.49(-0.28%)
Apr 05, 2011 1584 1634 1605 1622 0 +3.72(+0.23%)
Apr 04, 2011 1590 1631 1606 1618 0 +0.39(+0.02%)
Apr 01, 2011 1581 1634 1600 1618 0 +2.48(+0.15%)
Mar 31, 2011 1578 1627 1597 1615 0 +1.93(+0.12%)
Mar 30, 2011 1575 1619 1599 1613 0 +37.43(+2.38%)
Mar 29, 2011 1530 1583 1551 1576 0 +14.12(+0.90%)
Mar 28, 2011 1539 1582 1555 1562 0 -6.27(-0.40%)
Mar 25, 2011 1530 1584 1552 1568 0 +9.00(+0.58%)
Mar 24, 2011 1523 1569 1540 1559 0 +10.70(+0.69%)
Mar 23, 2011 1508 1557 1522 1548 0 +5.90(+0.38%)
Mar 22, 2011 1520 1561 1529 1542 0 +1.54(+0.10%)
Mar 21, 2011 1540 1549 1529 1541 0 +28.59(+1.89%)
Mar 18, 2011 1517 1532 1496 1512 0 +7.53(+0.50%)
Mar 17, 2011 1521 1532 1495 1505 0 +6.75(+0.45%)
Mar 16, 2011 1516 1530 1485 1498 0 -23.81(-1.56%)
Mar 15, 2011 1508 1535 1500 1522 0 -13.59(-0.89%)
Mar 14, 2011 1531 1550 1515 1535 0 -14.13(-0.91%)
Mar 11, 2011 1536 1560 1524 1549 0 +4.30(+0.28%)
Mar 10, 2011 1552 1566 1532 1545 0 -32.16(-2.04%)
Mar 09, 2011 1572 1589 1558 1577 0 +2.79(+0.18%)
Mar 08, 2011 1558 1586 1546 1575 0 +18.55(+1.19%)
Mar 07, 2011 1570 1584 1540 1556 0 -10.85(-0.69%)
Mar 04, 2011 1575 1582 1549 1567 0 -8.27(-0.53%)
Mar 03, 2011 1561 1585 1554 1575 0 +17.55(+1.13%)
Mar 02, 2011 1514 1571 1538 1558 0 +6.87(+0.44%)
Mar 01, 2011 1546 1590 1543 1551 0 -21.12(-1.34%)
Feb 28, 2011 1542 1588 1557 1572 0 +2.73(+0.17%)
Feb 25, 2011 1519 1576 1544 1569 0 +22.92(+1.48%)
Feb 24, 2011 1509 1563 1526 1546 0 -1.05(-0.07%)
Feb 23, 2011 1535 1580 1529 1547 0 -21.67(-1.38%)
Feb 22, 2011 1549 1602 1558 1569 0 -35.20(-2.19%)
Feb 21, 2011 148.30 1607 1603 1604 0 +7.00(+0.44%)
Feb 18, 2011 1564 1610 1581 1597 0 +3.08(+0.19%)
Feb 17, 2011 1548 1605 1572 1594 0 +2.71(+0.17%)
Feb 16, 2011 1555 1605 1575 1591 0 +5.34(+0.34%)
Feb 15, 2011 1557 1602 1572 1586 0 -10.91(-0.68%)
Feb 14, 2011 1562 1610 1583 1597 0 +0.45(+0.03%)
Feb 11, 2011 1541 1604 1567 1596 0 +14.89(+0.94%)
Feb 10, 2011 1538 1593 1559 1582 0 +2.11(+0.13%)
Feb 09, 2011 1541 1594 1564 1579 0 -0.94(-0.06%)
Feb 08, 2011 1534 1586 1559 1580 0 +11.87(+0.76%)
Feb 07, 2011 1524 1580 1550 1568 0 +9.63(+0.62%)
Feb 04, 2011 1515 1569 1535 1559 0 +11.03(+0.71%)
Feb 03, 2011 1504 1559 1524 1548 0 +8.57(+0.56%)
Feb 02, 2011 1510 1558 1527 1539 0 -9.91(-0.64%)
Feb 01, 2011 1507 1563 1527 1549 0 +18.73(+1.22%)
Jan 31, 2011 1526 1546 1512 1530 0 +7.73(+0.51%)
Jan 28, 2011 1520 1564 1514 1523 0 -36.75(-2.36%)
Jan 27, 2011 1520 1572 1538 1559 0 +7.97(+0.51%)
Jan 26, 2011 1511 1564 1531 1552 0 +10.28(+0.67%)
Jan 25, 2011 1500 1552 1517 1541 0 +3.95(+0.26%)
Jan 24, 2011 1493 1548 1516 1537 0 +13.16(+0.86%)
Jan 21, 2011 1501 1546 1515 1524 0 -2.89(-0.19%)
Jan 20, 2011 1492 1545 1511 1527 0 -8.11(-0.53%)
Jan 19, 2011 1520 1562 1527 1535 0 -20.07(-1.29%)
Jan 18, 2011 1523 1567 1540 1555 0 +0.25(+0.02%)
Jan 17, 2011 397.14 1557 1550 1555 0 +1.44(+0.09%)
Jan 14, 2011 1544 1561 1534 1553 0 +6.13(+0.40%)
Jan 13, 2011 1517 1563 1535 1547 0 -3.80(-0.24%)
Jan 12, 2011 1515 1563 1533 1551 0 +11.69(+0.76%)
Jan 11, 2011 1512 1558 1528 1539 0 -1.07(-0.07%)
Jan 10, 2011 1497 1549 1516 1541 0 +4.69(+0.31%)
Jan 07, 2011 1511 1555 1518 1536 0 -4.18(-0.27%)
Jan 06, 2011 1517 1561 1526 1540 0 -8.16(-0.53%)
Jan 05, 2011 1500 1559 1524 1548 0 +9.83(+0.64%)
Jan 04, 2011 1520 1563 1522 1538 0 -13.69(-0.88%)
Jan 03, 2011 1510 1565 1534 1552 0 +19.14(+1.25%)
Dec 31, 2010 1503 1550 1525 1533 0 -6.67(-0.43%)
Dec 30, 2010 1503 1553 1530 1540 0 -8.94(-0.58%)
Dec 29, 2010 1518 1561 1541 1549 0 +1.50(+0.10%)
Dec 28, 2010 1519 1560 1537 1547 0 -50.52(-3.16%)
Dec 27, 2010 1538 1606 1582 1598 0 -0.07(-0.00%)
Dec 24, 2010 1545 1611 1588 1598 0 +0.04(+0.00%)
Dec 23, 2010 1547 1611 1588 1598 0 -3.63(-0.23%)
Dec 22, 2010 1550 1614 1587 1601 0 -3.49(-0.22%)
Dec 21, 2010 1544 1615 1587 1605 0 +13.61(+0.86%)
Dec 20, 2010 1559 1605 1577 1591 0 +2.81(+0.18%)
Dec 17, 2010 1580 1598 1571 1588 0 +2.61(+0.16%)
Dec 16, 2010 1540 1594 1563 1586 0 +14.99(+0.95%)
Dec 15, 2010 1542 1592 1560 1571 0 -6.88(-0.44%)
Dec 14, 2010 1577 1592 1564 1578 0 -0.68(-0.04%)
Dec 10, 2010 1541 1587 1559 1578 0 +9.17(+0.58%)
Dec 09, 2010 1538 1582 1552 1569 0 +9.27(+0.59%)
Dec 08, 2010 1531 1576 1544 1560 0 -0.23(-0.01%)
Dec 07, 2010 1542 1584 1551 1560 0 +0.78(+0.05%)
Dec 06, 2010 1523 1571 1542 1559 0 +1.16(+0.07%)
Dec 03, 2010 1544 1567 1534 1558 0 +7.91(+0.51%)
Dec 02, 2010 1531 1560 1520 1550 0 +23.67(+1.55%)
Dec 01, 2010 1520 1540 1508 1526 0 +29.28(+1.96%)
Nov 30, 2010 1492 1514 1479 1497 0 -10.89(-0.72%)
Nov 29, 2010 1507 1518 1483 1508 0 -8.84(-0.58%)
Nov 26, 2010 1513 1528 1504 1517 0 -20.03(-1.30%)
Nov 25, 2010 1520 1537 1537 1537 0 +0.80(+0.05%)
Nov 24, 2010 1519 1544 1512 1536 0 +28.16(+1.87%)
Nov 23, 2010 1510 1523 1493 1508 0 -22.51(-1.47%)
Nov 22, 2010 1521 1539 1505 1531 0 +3.56(+0.23%)
Nov 19, 2010 1520 1535 1505 1527 0 +4.81(+0.32%)
Nov 18, 2010 1513 1536 1504 1522 0 +26.88(+1.80%)
Nov 17, 2010 1487 1507 1477 1495 0 +9.94(+0.67%)
Nov 16, 2010 1499 1511 1471 1485 0 -25.84(-1.71%)
Nov 15, 2010 1514 1531 1502 1511 0 +3.70(+0.25%)
Nov 12, 2010 1515 1531 1494 1507 0 -21.68(-1.42%)
Nov 11, 2010 1519 1538 1508 1529 0 -2.98(-0.19%)
Nov 10, 2010 1495 1541 1506 1532 0 +7.52(+0.49%)
Nov 09, 2010 1515 1554 1515 1525 0 -14.37(-0.93%)
Nov 08, 2010 1503 1549 1521 1539 0 -0.73(-0.05%)
Nov 05, 2010 1505 1552 1522 1540 0 +5.17(+0.34%)
Nov 04, 2010 1491 1544 1510 1535 0 +31.95(+2.13%)
Nov 03, 2010 1474 1516 1481 1503 0 +0.53(+0.04%)
Nov 02, 2010 1468 1515 1485 1502 0 +13.94(+0.94%)
Nov 01, 2010 1467 1513 1475 1488 0 -5.49(-0.37%)
Oct 29, 2010 1450 1506 1474 1494 0 +6.51(+0.44%)
Oct 28, 2010 1466 1509 1472 1487 0 +3.51(+0.24%)
Oct 27, 2010 1450 1496 1462 1484 0 -16.85(-1.12%)
Oct 25, 2010 1470 1519 1489 1500 0 +9.75(+0.65%)
Oct 23, 2010 1453 1500 1473 1491 0 -0.50(-0.03%)
Oct 22, 2010 1457 1501 1477 1491 0 +3.95(+0.27%)
Oct 21, 2010 1459 1508 1469 1487 0 +2.16(+0.15%)
Oct 20, 2010 1469 1499 1465 1485 0 +16.84(+1.15%)
Oct 19, 2010 1447 1495 1455 1468 0 -26.72(-1.79%)
Oct 18, 2010 1457 1505 1479 1495 0 +7.22(+0.49%)
Oct 15, 2010 1465 1505 1471 1488 0 -0.42(-0.03%)
Oct 14, 2010 1458 1503 1473 1488 0 -0.99(-0.07%)
Oct 13, 2010 1448 1504 1470 1489 0 +16.81(+1.14%)
Oct 12, 2010 1436 1482 1449 1472 0 +95.90(+6.97%)
Oct 11, 2010 1369 1388 1365 1376 0 +1.85(+0.13%)
Oct 08, 2010 1365 1386 1351 1375 0 +17.86(+1.32%)
Oct 07, 2010 1356 1373 1342 1357 0 -1.02(-0.08%)
Oct 06, 2010 1352 1372 1345 1358 0 -5.40(-0.40%)
Oct 05, 2010 1332 1371 1335 1363 0 +32.89(+2.47%)
Oct 04, 2010 1326 1349 1316 1330 0 -10.57(-0.79%)
Oct 01, 2010 1333 1354 1324 1341 0 +8.74(+0.66%)
Sep 30, 2010 1325 1354 1317 1332 0 -91.60(-6.43%)
Sep 29, 2010 1323 1436 1410 1424 0 -1.79(-0.13%)
Sep 28, 2010 1318 1431 1394 1425 0 +12.52(+0.89%)
Sep 27, 2010 1318 1426 1401 1413 0 -2.19(-0.15%)
Sep 24, 2010 1300 1422 1393 1415 0 +32.87(+2.38%)
Sep 23, 2010 1286 1402 1370 1382 0 -9.48(-0.68%)
Sep 22, 2010 1306 1413 1381 1392 0 -11.07(-0.79%)
Sep 21, 2010 1318 1420 1391 1403 0 -7.36(-0.52%)
Sep 20, 2010 1296 1416 1380 1410 0 +23.14(+1.67%)
Sep 17, 2010 1294 1402 1372 1387 0 -0.16(-0.01%)
Sep 15, 2010 1276 1395 1363 1387 0 +10.48(+0.76%)
Sep 14, 2010 1279 1390 1363 1377 0 -0.12(-0.01%)
Sep 13, 2010 1279 1387 1362 1377 0 +16.96(+1.25%)
Sep 10, 2010 1263 1372 1348 1360 0 +5.78(+0.43%)
Sep 09, 2010 1266 1371 1343 1354 0 +5.52(+0.41%)
Sep 08, 2010 1248 1362 1336 1349 0 +6.11(+0.46%)
Sep 07, 2010 1261 1365 1336 1342 0 -24.02(-1.76%)
Sep 06, 2010 217.97 1372 1364 1367 0 +2.82(+0.21%)
Sep 03, 2010 1262 1374 1346 1364 0 +17.41(+1.29%)
Sep 02, 2010 1231 1353 1321 1346 0 +16.35(+1.23%)
Sep 01, 2010 1213 1337 1300 1330 0 +41.45(+3.22%)
Aug 31, 2010 1191 1305 1272 1288 0 -1.55(-0.12%)
Aug 30, 2010 1208 1315 1285 1290 0 -13.79(-1.06%)
Aug 27, 2010 1206 1313 1274 1304 0 +14.91(+1.16%)
Aug 26, 2010 1202 1310 1279 1289 0 -6.19(-0.48%)
Aug 25, 2010 1182 1301 1267 1295 0 +6.65(+0.52%)
Aug 24, 2010 1194 1305 1274 1288 0 -16.80(-1.29%)
Aug 23, 2010 1227 1332 1300 1305 0 -11.10(-0.84%)
Aug 20, 2010 1215 1324 1299 1316 0 -4.79(-0.36%)
Aug 19, 2010 1243 1349 1310 1321 0 -24.95(-1.85%)
Aug 18, 2010 1240 1358 1327 1346 0 +6.28(+0.47%)
Aug 17, 2010 1236 1354 1321 1340 0 +20.63(+1.56%)
Aug 16, 2010 1213 1331 1299 1319 0 +4.50(+0.34%)
Aug 13, 2010 1218 1333 1307 1315 0 -8.66(-0.65%)
Aug 12, 2010 1212 1333 1301 1323 0 -1.45(-0.11%)
Aug 11, 2010 1249 1351 1317 1325 0 -42.51(-3.11%)
Aug 10, 2010 1272 1383 1352 1367 0 -15.19(-1.10%)
Aug 09, 2010 1287 1393 1368 1382 0 +9.92(+0.72%)
Aug 06, 2010 1277 1383 1348 1373 0 -2.91(-0.21%)
Aug 05, 2010 1277 1388 1358 1375 0 -6.62(-0.48%)
Aug 04, 2010 1283 1397 1364 1382 0 +7.03(+0.51%)
Aug 03, 2010 1288 1397 1363 1375 0 -18.32(-1.31%)
Aug 02, 2010 1292 1406 1372 1393 0 +25.70(+1.88%)
Jul 30, 2010 1281 1379 1340 1368 0 +3.50(+0.26%)
Jul 29, 2010 1278 1388 1344 1364 0 -4.75(-0.35%)
Jul 28, 2010 1281 1392 1358 1369 0 -15.43(-1.11%)
Jul 27, 2010 1297 1411 1371 1384 0 -8.27(-0.59%)
Jul 26, 2010 1282 1399 1366 1393 0 +18.14(+1.32%)
Jul 23, 2010 1256 1381 1341 1374 0 +20.55(+1.52%)
Jul 22, 2010 1260 1366 1328 1354 0 +34.33(+2.60%)
Jul 21, 2010 1245 1350 1311 1320 0 -13.25(-0.99%)
Jul 20, 2010 1212 1337 1289 1333 0 +22.63(+1.73%)
Jul 19, 2010 1213 1321 1290 1310 0 +5.77(+0.44%)
Jul 16, 2010 1215 1342 1299 1304 0 -37.50(-2.79%)
Jul 15, 2010 1262 1355 1323 1342 0 -5.91(-0.44%)
Jul 14, 2010 1261 1358 1332 1348 0 -0.41(-0.03%)
Jul 13, 2010 1251 1356 1322 1348 0 +33.32(+2.53%)
Jul 12, 2010 1224 1330 1301 1315 0 -5.76(-0.44%)
Jul 09, 2010 1223 1326 1298 1321 0 +13.90(+1.06%)
Jul 08, 2010 1205 1317 1286 1307 0 +14.20(+1.10%)
Jul 07, 2010 1166 1296 1253 1293 0 +35.06(+2.79%)
Jul 06, 2010 1179 1296 1245 1258 0 -4.58(-0.36%)
Jul 02, 2010 1168 1285 1250 1262 0 -6.09(-0.48%)
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.