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, 2023 1409 1409 1409 1409 0 -0.15(-0.01%)
Jun 29, 2023 1409 1409 1408 1409 0 +0.24(+0.02%)
Jun 28, 2023 1409 1409 1409 1409 0 -0.29(-0.02%)
Jun 27, 2023 1409 1409 1409 1409 0 +0.21(+0.01%)
Jun 26, 2023 1409 1409 1409 1409 0 -0.05(-0.00%)
Jun 23, 2023 1410 1410 1409 1409 0 -0.46(-0.03%)
Jun 22, 2023 1410 1410 1409 1409 0 -0.21(-0.01%)
Jun 21, 2023 1410 1410 1409 1410 0 -0.08(-0.01%)
Jun 20, 2023 1410 1410 1410 1410 0 +0.08(+0.01%)
Jun 19, 2023 1410 1410 1410 1410 0 -0.04(-0.00%)
Jun 16, 2023 1410 1410 1410 1410 0 +0.07(+0.00%)
Jun 15, 2023 1409 1410 1409 1410 0 +0.19(+0.01%)
Jun 14, 2023 1410 1410 1409 1409 0 -0.58(-0.04%)
Jun 13, 2023 1410 1411 1410 1410 0 -0.52(-0.04%)
Jun 12, 2023 1411 1411 1410 1410 0 -0.33(-0.02%)
Jun 09, 2023 1411 1411 1411 1411 0 -0.06(-0.00%)
Jun 08, 2023 1411 1411 1410 1411 0 +0.29(+0.02%)
Jun 07, 2023 1411 1411 1410 1411 0 -0.05(-0.00%)
Jun 06, 2023 1411 1411 1410 1411 0 -0.30(-0.02%)
Jun 05, 2023 1411 1411 1411 1411 0 -0.34(-0.02%)
Jun 02, 2023 1411 1411 1411 1411 0 +0.37(+0.03%)
Jun 01, 2023 1411 1411 1411 1411 0 -0.27(-0.02%)
May 31, 2023 1411 1412 1411 1411 0 -0.25(-0.02%)
May 30, 2023 1411 1412 1411 1411 0 +0.05(+0.00%)
May 29, 2023 1411 1412 1411 1411 0 +0.34(+0.02%)
May 26, 2023 1411 1411 1411 1411 0 +0.10(+0.01%)
May 25, 2023 1411 1411 1411 1411 0 -0.21(-0.01%)
May 24, 2023 1412 1412 1411 1411 0 -0.59(-0.04%)
May 23, 2023 1412 1413 1412 1412 0 -1.11(-0.08%)
May 19, 2023 1413 1413 1413 1413 0 +0.27(+0.02%)
May 18, 2023 1413 1413 1412 1413 0 -0.43(-0.03%)
May 17, 2023 1413 1413 1413 1413 0 -0.35(-0.02%)
May 16, 2023 1414 1414 1413 1413 0 -0.77(-0.05%)
May 15, 2023 1414 1414 1414 1414 0 -0.26(-0.02%)
May 12, 2023 1414 1415 1414 1414 0 +0.19(+0.01%)
May 11, 2023 1414 1414 1414 1414 0 -0.01(-0.00%)
May 10, 2023 1414 1415 1414 1414 0 +0.02(+0.00%)
May 09, 2023 1414 1414 1414 1414 0 -0.05(-0.00%)
May 08, 2023 1414 1414 1414 1414 0 +0.01(+0.00%)
May 05, 2023 1414 1414 1414 1414 0 +0.55(+0.04%)
May 04, 2023 1414 1414 1414 1414 0 -0.33(-0.02%)
May 03, 2023 1413 1414 1413 1414 0 +0.18(+0.01%)
May 02, 2023 1414 1414 1414 1414 0 -0.42(-0.03%)
May 01, 2023 1414 1415 1414 1414 0 +0.18(+0.01%)
Apr 28, 2023 1414 1415 1414 1414 0 +0.03(+0.00%)
Apr 27, 2023 1413 1414 1413 1414 0 -0.26(-0.02%)
Apr 26, 2023 1415 1415 1414 1414 0 -0.30(-0.02%)
Apr 25, 2023 1414 1415 1414 1415 0 +0.56(+0.04%)
Apr 24, 2023 1414 1414 1414 1414 0 +0.05(+0.00%)
Apr 21, 2023 1414 1414 1414 1414 0 +0.15(+0.01%)
Apr 20, 2023 1413 1414 1413 1414 0 +0.48(+0.03%)
Apr 19, 2023 1413 1413 1413 1413 0 +0.03(+0.00%)
Apr 18, 2023 1413 1414 1413 1413 0 -0.10(-0.01%)
Apr 17, 2023 1414 1414 1413 1413 0 +0.03(+0.00%)
Apr 14, 2023 1413 1414 1413 1413 0 -0.16(-0.01%)
Apr 13, 2023 1414 1414 1413 1414 0 -0.29(-0.02%)
Apr 12, 2023 1414 1414 1414 1414 0 +0.10(+0.01%)
Apr 11, 2023 1413 1414 1413 1414 0 +0.40(+0.03%)
Apr 10, 2023 1413 1413 1413 1413 0 +0.13(+0.01%)
Apr 06, 2023 1413 1413 1413 1413 0 +0.14(+0.01%)
Apr 05, 2023 1412 1413 1412 1413 0 +0.79(+0.06%)
Apr 04, 2023 1412 1413 1412 1412 0 +0.01(+0.00%)
Apr 03, 2023 1412 1413 1412 1412 0 -0.18(-0.01%)
Mar 31, 2023 1413 1413 1412 1412 0 +0.06(+0.00%)
Mar 30, 2023 1412 1413 1412 1412 0 +0.47(+0.03%)
Mar 29, 2023 1412 1412 1411 1412 0 +0.41(+0.03%)
Mar 28, 2023 1411 1412 1411 1412 0 +0.32(+0.02%)
Mar 27, 2023 1410 1411 1410 1411 0 +0.58(+0.04%)
Mar 24, 2023 1410 1411 1410 1411 0 +0.67(+0.05%)
Mar 23, 2023 1410 1410 1410 1410 0 -0.25(-0.02%)
Mar 22, 2023 1411 1411 1410 1410 0 -0.50(-0.04%)
Mar 21, 2023 1411 1412 1411 1411 0 -0.82(-0.06%)
Mar 20, 2023 1411 1412 1411 1412 0 -0.03(-0.00%)
Mar 17, 2023 1411 1412 1411 1412 0 -0.18(-0.01%)
Mar 16, 2023 1411 1412 1411 1412 0 +0.46(+0.03%)
Mar 15, 2023 1411 1411 1411 1411 0 +0.16(+0.01%)
Mar 14, 2023 1411 1411 1411 1411 0 +0.59(+0.04%)
Mar 13, 2023 1410 1411 1410 1411 0 +0.65(+0.05%)
Mar 10, 2023 1410 1410 1410 1410 0 -0.37(-0.03%)
Mar 09, 2023 1410 1411 1410 1410 0 +0.29(+0.02%)
Mar 08, 2023 1410 1410 1410 1410 0 -0.35(-0.02%)
Mar 07, 2023 1410 1411 1410 1410 0 +0.18(+0.01%)
Mar 06, 2023 1410 1410 1410 1410 0 +0.35(+0.02%)
Mar 03, 2023 1410 1410 1409 1410 0 +0.17(+0.01%)
Mar 02, 2023 1410 1410 1408 1410 0 +0.01(+0.00%)
Mar 01, 2023 1410 1411 1409 1410 0 -0.88(-0.06%)
Feb 28, 2023 1411 1411 1410 1410 0 -0.45(-0.03%)
Feb 27, 2023 1411 1411 1411 1411 0 -0.11(-0.01%)
Feb 24, 2023 1411 1411 1411 1411 0 -0.02(-0.00%)
Feb 23, 2023 1411 1411 1411 1411 0 +0.29(+0.02%)
Feb 22, 2023 1411 1411 1411 1411 0 -0.15(-0.01%)
Feb 21, 2023 1411 1411 1411 1411 0 -0.31(-0.02%)
Feb 17, 2023 1411 1411 1411 1411 0 +0.20(+0.01%)
Feb 16, 2023 1411 1411 1411 1411 0 -0.06(-0.00%)
Feb 15, 2023 1411 1411 1411 1411 0 -0.27(-0.02%)
Feb 14, 2023 1411 1411 1411 1411 0 -0.13(-0.01%)
Feb 13, 2023 1411 1412 1411 1411 0 +0.33(+0.02%)
Feb 10, 2023 1411 1411 1411 1411 0 +0.52(+0.04%)
Feb 09, 2023 1411 1411 1411 1411 0 +0.00(+0.00%)
Feb 08, 2023 1411 1411 1411 1411 0 -0.25(-0.02%)
Feb 07, 2023 1411 1411 1411 1411 0 -0.13(-0.01%)
Feb 06, 2023 1411 1411 1411 1411 0 +0.09(+0.01%)
Feb 03, 2023 1411 1411 1411 1411 0 -0.15(-0.01%)
Feb 02, 2023 1411 1411 1411 1411 0 -0.13(-0.01%)
Feb 01, 2023 1411 1411 1411 1411 0 -0.54(-0.04%)
Jan 31, 2023 1412 1412 1411 1412 0 -0.07(-0.00%)
Jan 30, 2023 1411 1412 1411 1412 0 -0.09(-0.01%)
Jan 27, 2023 1412 1412 1412 1412 0 -0.24(-0.02%)
Jan 26, 2023 1412 1412 1412 1412 0 -0.33(-0.02%)
Jan 25, 2023 1412 1413 1412 1412 0 -0.12(-0.01%)
Jan 24, 2023 1412 1413 1412 1413 0 -0.03(-0.00%)
Jan 23, 2023 1413 1413 1412 1413 0 -0.16(-0.01%)
Jan 20, 2023 1413 1413 1412 1413 0 +0.18(+0.01%)
Jan 19, 2023 1413 1413 1413 1413 0 -0.08(-0.01%)
Jan 18, 2023 1413 1413 1413 1413 0 -0.25(-0.02%)
Jan 17, 2023 1413 1413 1413 1413 0 +0.04(+0.00%)
Jan 16, 2023 1412 1413 1412 1413 0 +0.23(+0.02%)
Jan 13, 2023 1412 1413 1412 1413 0 +0.36(+0.03%)
Jan 12, 2023 1412 1413 1412 1412 0 +0.24(+0.02%)
Jan 11, 2023 1412 1412 1412 1412 0 +0.38(+0.03%)
Jan 10, 2023 1412 1412 1411 1412 0 +0.19(+0.01%)
Jan 09, 2023 1412 1412 1411 1411 0 -0.25(-0.02%)
Jan 06, 2023 1412 1412 1411 1412 0 +0.26(+0.02%)
Jan 05, 2023 1412 1412 1411 1411 0 -0.42(-0.03%)
Jan 04, 2023 1412 1412 1412 1412 0 +0.20(+0.01%)
Jan 03, 2023 1411 1412 1411 1412 0 +0.31(+0.02%)
Dec 30, 2022 1411 1411 1411 1411 0 -0.31(-0.02%)
Dec 29, 2022 1412 1412 1412 1412 0 +0.13(+0.01%)
Dec 28, 2022 1412 1412 1412 1412 0 -0.27(-0.02%)
Dec 23, 2022 1412 1412 1412 1412 0 +0.38(+0.03%)
Dec 22, 2022 1412 1412 1411 1411 0 -0.57(-0.04%)
Dec 21, 2022 1412 1412 1412 1412 0 +0.41(+0.03%)
Dec 20, 2022 1411 1412 1411 1412 0 +0.13(+0.01%)
Dec 19, 2022 1412 1412 1411 1411 0 -0.77(-0.05%)
Dec 16, 2022 1412 1412 1412 1412 0 -0.18(-0.01%)
Dec 15, 2022 1413 1413 1412 1412 0 -0.16(-0.01%)
Dec 14, 2022 1413 1413 1413 1413 0 -0.33(-0.02%)
Dec 13, 2022 1413 1413 1413 1413 0 +0.41(+0.03%)
Dec 12, 2022 1412 1413 1412 1413 0 +0.42(+0.03%)
Dec 09, 2022 1412 1412 1412 1412 0 +0.33(+0.02%)
Dec 08, 2022 1412 1412 1412 1412 0 +0.04(+0.00%)
Dec 07, 2022 1412 1412 1412 1412 0 +0.11(+0.01%)
Dec 06, 2022 1412 1412 1411 1412 0 +0.16(+0.01%)
Dec 05, 2022 1411 1412 1411 1411 0 +0.34(+0.02%)
Dec 02, 2022 1411 1411 1411 1411 0 -0.23(-0.02%)
Dec 01, 2022 1412 1412 1411 1411 0 -0.19(-0.01%)
Nov 30, 2022 1411 1412 1411 1412 0 +0.50(+0.04%)
Nov 29, 2022 1411 1411 1411 1411 0 -0.48(-0.03%)
Nov 28, 2022 1412 1412 1411 1412 0 -0.07(-0.00%)
Nov 25, 2022 1411 1412 1411 1412 0 +0.29(+0.02%)
Nov 24, 2022 1411 1412 1411 1411 0 -0.04(-0.00%)
Nov 23, 2022 1411 1412 1411 1411 0 +0.02(+0.00%)
Nov 22, 2022 1411 1412 1411 1411 0 +0.82(+0.06%)
Nov 21, 2022 1410 1411 1410 1410 0 -0.04(-0.00%)
Nov 18, 2022 1410 1411 1410 1411 0 +0.47(+0.03%)
Nov 17, 2022 1410 1410 1410 1410 0 +0.04(+0.00%)
Nov 16, 2022 1409 1410 1409 1410 0 +0.61(+0.04%)
Nov 15, 2022 1410 1410 1409 1409 0 -0.13(-0.01%)
Nov 14, 2022 1410 1410 1409 1410 0 -0.74(-0.05%)
Nov 11, 2022 1410 1411 1410 1410 0 -0.15(-0.01%)
Nov 10, 2022 1410 1411 1410 1410 0 +1.06(+0.08%)
Nov 09, 2022 1410 1410 1409 1409 0 -0.28(-0.02%)
Nov 08, 2022 1409 1410 1409 1410 0 +0.28(+0.02%)
Nov 07, 2022 1410 1410 1409 1409 0 -0.55(-0.04%)
Nov 04, 2022 1410 1410 1410 1410 0 +0.06(+0.00%)
Nov 03, 2022 1410 1410 1409 1410 0 -0.52(-0.04%)
Nov 02, 2022 1410 1410 1410 1410 0 -0.19(-0.01%)
Nov 01, 2022 1411 1411 1411 1411 0 -0.38(-0.03%)
Oct 31, 2022 1411 1411 1410 1411 0 +0.23(+0.02%)
Oct 28, 2022 1411 1411 1411 1411 0 +0.26(+0.02%)
Oct 27, 2022 1410 1411 1410 1410 0 +0.15(+0.01%)
Oct 26, 2022 1410 1411 1410 1410 0 +0.35(+0.02%)
Oct 25, 2022 1410 1410 1410 1410 0 +0.30(+0.02%)
Oct 24, 2022 1409 1410 1409 1410 0 +0.50(+0.04%)
Oct 21, 2022 1409 1409 1409 1409 0 +0.36(+0.03%)
Oct 20, 2022 1409 1410 1409 1409 0 -0.39(-0.03%)
Oct 19, 2022 1410 1410 1409 1409 0 -0.56(-0.04%)
Oct 18, 2022 1409 1410 1409 1410 0 +0.42(+0.03%)
Oct 17, 2022 1409 1410 1409 1409 0 +1.08(+0.08%)
Oct 14, 2022 1409 1409 1408 1408 0 -0.72(-0.05%)
Oct 13, 2022 1408 1409 1408 1409 0 +0.85(+0.06%)
Oct 12, 2022 1409 1409 1408 1408 0 -0.98(-0.07%)
Oct 11, 2022 1409 1410 1409 1409 0 -0.15(-0.01%)
Oct 07, 2022 1409 1409 1409 1409 0 +0.02(+0.00%)
Oct 06, 2022 1411 1411 1409 1409 0 -1.59(-0.11%)
Oct 05, 2022 1411 1412 1411 1411 0 -0.82(-0.06%)
Oct 04, 2022 1411 1412 1411 1412 0 +0.53(+0.04%)
Oct 03, 2022 1411 1412 1411 1411 0 +0.50(+0.04%)
Sep 30, 2022 1411 1411 1411 1411 0 -0.48(-0.03%)
Sep 29, 2022 1412 1412 1411 1411 0 -1.41(-0.10%)
Sep 28, 2022 1413 1413 1412 1413 0 -0.05(-0.00%)
Sep 27, 2022 1414 1414 1412 1413 0 -0.89(-0.06%)
Sep 26, 2022 1414 1414 1413 1413 0 -0.92(-0.07%)
Sep 23, 2022 1415 1415 1414 1414 0 -0.61(-0.04%)
Sep 22, 2022 1415 1415 1415 1415 0 +0.03(+0.00%)
Sep 21, 2022 1415 1415 1415 1415 0 -0.25(-0.02%)
Sep 20, 2022 1416 1416 1415 1415 0 -0.45(-0.03%)
Sep 19, 2022 1415 1416 1415 1416 0 +0.24(+0.02%)
Sep 16, 2022 1415 1415 1415 1415 0 +0.15(+0.01%)
Sep 15, 2022 1416 1416 1415 1415 0 -0.39(-0.03%)
Sep 14, 2022 1416 1416 1416 1416 0 -0.12(-0.01%)
Sep 13, 2022 1416 1416 1416 1416 0 -0.26(-0.02%)
Sep 12, 2022 1416 1416 1416 1416 0 -0.01(-0.00%)
Sep 09, 2022 1416 1416 1416 1416 0 +0.14(+0.01%)
Sep 08, 2022 1415 1416 1415 1416 0 +0.24(+0.02%)
Sep 07, 2022 1415 1416 1415 1416 0 +0.24(+0.02%)
Sep 06, 2022 1415 1416 1415 1415 0 +0.21(+0.01%)
Sep 02, 2022 1415 1415 1415 1415 0 -0.20(-0.01%)
Sep 01, 2022 1415 1415 1415 1415 0 +0.26(+0.02%)
Aug 31, 2022 1415 1416 1415 1415 0 -0.33(-0.02%)
Aug 30, 2022 1416 1416 1415 1415 0 -0.99(-0.07%)
Aug 29, 2022 1416 1417 1416 1416 0 +0.21(+0.01%)
Aug 26, 2022 1416 1416 1416 1416 0 -0.12(-0.01%)
Aug 25, 2022 1416 1416 1416 1416 0 +0.50(+0.04%)
Aug 24, 2022 1416 1416 1416 1416 0 +0.44(+0.03%)
Aug 23, 2022 1416 1416 1415 1415 0 -0.42(-0.03%)
Aug 22, 2022 1415 1416 1415 1416 0 -0.35(-0.02%)
Aug 19, 2022 1416 1416 1416 1416 0 +0.18(+0.01%)
Aug 18, 2022 1416 1416 1416 1416 0 -0.11(-0.01%)
Aug 17, 2022 1416 1416 1416 1416 0 +0.16(+0.01%)
Aug 16, 2022 1416 1416 1416 1416 0 +0.31(+0.02%)
Aug 15, 2022 1415 1416 1415 1416 0 +0.16(+0.01%)
Aug 12, 2022 1416 1416 1415 1416 0 -0.24(-0.02%)
Aug 11, 2022 1416 1416 1416 1416 0 -0.15(-0.01%)
Aug 10, 2022 1416 1416 1416 1416 0 +0.25(+0.02%)
Aug 09, 2022 1415 1416 1415 1416 0 +0.62(+0.04%)
Aug 08, 2022 1415 1415 1415 1415 0 +0.18(+0.01%)
Aug 05, 2022 1415 1415 1415 1415 0 -0.10(-0.01%)
Aug 04, 2022 1415 1415 1415 1415 0 +0.35(+0.02%)
Aug 03, 2022 1416 1416 1414 1415 0 -1.67(-0.12%)
Aug 02, 2022 1417 1417 1416 1416 0 -0.23(-0.02%)
Jul 29, 2022 1416 1416 1416 1416 0 +0.37(+0.03%)
Jul 28, 2022 1415 1417 1415 1416 0 +0.85(+0.06%)
Jul 27, 2022 1415 1415 1415 1415 0 +0.33(+0.02%)
Jul 26, 2022 1415 1415 1415 1415 0 +0.30(+0.02%)
Jul 25, 2022 1414 1415 1414 1415 0 +0.04(+0.00%)
Jul 22, 2022 1414 1415 1414 1415 0 +0.29(+0.02%)
Jul 21, 2022 1414 1414 1414 1414 0 -0.10(-0.01%)
Jul 20, 2022 1415 1415 1414 1414 0 -0.20(-0.01%)
Jul 19, 2022 1415 1415 1415 1415 0 -0.27(-0.02%)
Jul 18, 2022 1415 1415 1415 1415 0 -0.40(-0.03%)
Jul 15, 2022 1415 1415 1415 1415 0 +0.17(+0.01%)
Jul 14, 2022 1415 1415 1415 1415 0 +0.50(+0.04%)
Jul 13, 2022 1414 1415 1414 1415 0 +0.40(+0.03%)
Jul 12, 2022 1414 1415 1414 1414 0 +0.29(+0.02%)
Jul 11, 2022 1413 1414 1413 1414 0 +0.53(+0.04%)
Jul 08, 2022 1413 1414 1413 1413 0 +0.18(+0.01%)
Jul 07, 2022 1413 1413 1413 1413 0 +0.04(+0.00%)
Jul 06, 2022 1413 1413 1413 1413 0 -0.07(-0.00%)
Jul 05, 2022 1413 1413 1412 1413 0 -0.03(-0.00%)
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.