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

Food Wholesale Sector (CIX: MSECTOR757 )

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 (%)
Jul 31, 2012 1354 1359 1347 1353 0 -0.19(-0.01%)
Jul 30, 2012 1347 1357 1342 1353 0 +3.48(+0.26%)
Jul 27, 2012 1334 1355 1328 1349 0 +22.08(+1.66%)
Jul 26, 2012 1318 1332 1316 1327 0 +25.56(+1.96%)
Jul 25, 2012 1309 1315 1295 1302 0 -3.93(-0.30%)
Jul 24, 2012 1309 1313 1296 1306 0 -3.72(-0.28%)
Jul 23, 2012 1315 1317 1302 1309 0 -15.16(-1.14%)
Jul 20, 2012 1331 1332 1319 1324 0 -11.72(-0.88%)
Jul 19, 2012 1346 1347 1328 1336 0 -7.98(-0.59%)
Jul 18, 2012 1334 1348 1333 1344 0 +6.32(+0.47%)
Jul 17, 2012 1341 1346 1327 1338 0 +1.03(+0.08%)
Jul 16, 2012 1333 1343 1329 1337 0 -3.95(-0.29%)
Jul 14, 2012 1336 1348 1332 1341 0 +0.00(+0.00%)
Jul 13, 2012 1336 1348 1332 1341 0 +8.86(+0.67%)
Jul 12, 2012 1345 1352 1328 1332 0 -20.66(-1.53%)
Jul 11, 2012 1356 1359 1345 1353 0 -1.43(-0.11%)
Jul 10, 2012 1351 1362 1345 1354 0 +7.34(+0.55%)
Jul 09, 2012 1342 1357 1335 1347 0 +2.36(+0.18%)
Jul 06, 2012 1350 1356 1338 1344 0 -12.30(-0.91%)
Jul 05, 2012 1365 1370 1350 1357 0 -9.28(-0.68%)
Jul 03, 2012 1366 1366 1366 0 -14.41(-1.04%)
Jul 02, 2012 1371 1380 1347 1380 0 +8.03(+0.59%)
Jun 30, 2012 1359 1376 1357 1372 0 -1.50(-0.11%)
Jun 29, 2012 1359 1376 1357 1374 0 +23.91(+1.77%)
Jun 28, 2012 1332 1351 1326 1350 0 +12.05(+0.90%)
Jun 27, 2012 1331 1341 1326 1338 0 +10.70(+0.81%)
Jun 26, 2012 1325 1333 1317 1327 0 -0.20(-0.02%)
Jun 25, 2012 1325 1336 1316 1327 0 -5.64(-0.42%)
Jun 22, 2012 1325 1338 1323 1333 0 +10.54(+0.80%)
Jun 21, 2012 1345 1351 1319 1322 0 -19.45(-1.45%)
Jun 20, 2012 1364 1367 1337 1342 0 -14.61(-1.08%)
Jun 19, 2012 1342 1362 1335 1356 0 +16.42(+1.23%)
Jun 18, 2012 1325 1342 1320 1340 0 +8.58(+0.64%)
Jun 15, 2012 1328 1334 1314 1331 0 +7.99(+0.60%)
Jun 14, 2012 1309 1329 1306 1323 0 +19.57(+1.50%)
Jun 13, 2012 1307 1314 1298 1304 0 -5.36(-0.41%)
Jun 12, 2012 1311 1316 1301 1309 0 +2.33(+0.18%)
Jun 11, 2012 1325 1328 1306 1307 0 -13.47(-1.02%)
Jun 08, 2012 1306 1326 1304 1320 0 +11.07(+0.85%)
Jun 07, 2012 1308 1321 1297 1309 0 +7.23(+0.56%)
Jun 06, 2012 1287 1304 1287 1302 0 +17.47(+1.36%)
Jun 05, 2012 1271 1296 1258 1285 0 +9.27(+0.73%)
Jun 04, 2012 1261 1276 1258 1275 0 +14.11(+1.12%)
Jun 02, 2012 1276 1283 1260 1261 0 +0.00(+0.00%)
Jun 01, 2012 1276 1283 1260 1261 0 -22.17(-1.73%)
May 31, 2012 1286 1292 1275 1283 0 -4.00(-0.31%)
May 30, 2012 1282 1295 1281 1287 0 -4.41(-0.34%)
May 29, 2012 1289 1298 1283 1292 0 +8.19(+0.64%)
May 25, 2012 1284 1284 1284 0 +6.57(+0.51%)
May 24, 2012 1267 1280 1264 1277 0 +9.83(+0.78%)
May 23, 2012 1264 1271 1250 1267 0 -1.36(-0.11%)
May 22, 2012 1267 1277 1257 1269 0 +6.95(+0.55%)
May 21, 2012 1265 1267 1246 1262 0 +5.28(+0.42%)
May 18, 2012 1273 1277 1250 1256 0 -21.49(-1.68%)
May 17, 2012 1284 1307 1276 1278 0 -3.15(-0.25%)
May 16, 2012 1285 1294 1277 1281 0 +1.48(+0.12%)
May 15, 2012 1273 1285 1269 1279 0 +3.56(+0.28%)
May 14, 2012 1267 1281 1262 1276 0 +0.24(+0.02%)
May 11, 2012 1279 1293 1270 1276 0 -9.91(-0.77%)
May 10, 2012 1282 1294 1278 1286 0 +8.73(+0.68%)
May 09, 2012 1282 1289 1268 1277 0 -11.94(-0.93%)
May 08, 2012 1282 1299 1272 1289 0 -7.79(-0.60%)
May 07, 2012 1291 1312 1261 1297 0 +15.07(+1.18%)
May 04, 2012 1296 1302 1276 1282 0 -18.74(-1.44%)
May 03, 2012 1309 1318 1295 1300 0 -12.74(-0.97%)
May 02, 2012 1311 1321 1305 1313 0 -8.23(-0.62%)
May 01, 2012 1319 1331 1313 1321 0 +1.88(+0.14%)
Apr 30, 2012 1329 1331 1318 1319 0 -9.66(-0.73%)
Apr 27, 2012 1328 1335 1323 1329 0 +7.06(+0.53%)
Apr 26, 2012 1313 1325 1307 1322 0 +6.01(+0.46%)
Apr 25, 2012 1313 1322 1308 1316 0 +11.62(+0.89%)
Apr 24, 2012 1298 1313 1298 1304 0 +4.53(+0.35%)
Apr 23, 2012 1312 1318 1292 1300 0 -21.24(-1.61%)
Apr 20, 2012 1347 1354 1318 1321 0 -18.31(-1.37%)
Apr 19, 2012 1344 1349 1332 1339 0 -5.70(-0.42%)
Apr 18, 2012 1356 1359 1339 1345 0 -17.92(-1.31%)
Apr 17, 2012 1351 1370 1350 1363 0 +20.94(+1.56%)
Apr 16, 2012 1329 1349 1325 1342 0 +15.35(+1.16%)
Apr 13, 2012 1331 1341 1326 1327 0 -7.43(-0.56%)
Apr 12, 2012 1325 1337 1318 1334 0 +8.14(+0.61%)
Apr 11, 2012 1318 1331 1312 1326 0 +16.88(+1.29%)
Apr 10, 2012 1316 1319 1305 1309 0 -6.98(-0.53%)
Apr 09, 2012 1323 1325 1307 1316 0 -16.92(-1.27%)
Apr 05, 2012 1328 1338 1328 1333 0 -0.98(-0.07%)
Apr 04, 2012 1333 1341 1327 1334 0 -8.74(-0.65%)
Apr 03, 2012 1351 1353 1338 1343 0 -16.74(-1.23%)
Apr 02, 2012 1346 1363 1344 1359 0 +7.73(+0.57%)
Mar 30, 2012 1352 1358 1343 1352 0 +0.07(+0.01%)
Mar 29, 2012 1348 1354 1339 1352 0 -2.84(-0.21%)
Mar 28, 2012 1359 1362 1348 1354 0 -3.57(-0.26%)
Mar 27, 2012 1365 1366 1353 1358 0 -5.00(-0.37%)
Mar 26, 2012 1360 1364 1352 1363 0 +10.79(+0.80%)
Mar 23, 2012 1347 1356 1339 1352 0 +1.81(+0.13%)
Mar 22, 2012 1341 1354 1339 1350 0 -1.80(-0.13%)
Mar 21, 2012 1342 1358 1340 1352 0 +7.43(+0.55%)
Mar 20, 2012 1337 1351 1334 1345 0 +2.36(+0.18%)
Mar 19, 2012 1336 1345 1328 1342 0 +0.54(+0.04%)
Mar 16, 2012 1345 1350 1335 1342 0 -4.49(-0.33%)
Mar 15, 2012 1361 1367 1342 1346 0 -20.97(-1.53%)
Mar 14, 2012 1369 1373 1361 1367 0 -0.40(-0.03%)
Mar 13, 2012 1364 1370 1355 1368 0 +5.93(+0.44%)
Mar 12, 2012 1352 1370 1349 1362 0 +8.70(+0.64%)
Mar 09, 2012 1342 1355 1338 1353 0 +11.08(+0.83%)
Mar 08, 2012 1342 1347 1333 1342 0 +8.16(+0.61%)
Mar 07, 2012 1326 1337 1324 1334 0 +9.80(+0.74%)
Mar 06, 2012 1321 1334 1319 1324 0 -9.40(-0.70%)
Mar 05, 2012 1319 1338 1318 1334 0 +9.12(+0.69%)
Mar 02, 2012 1329 1334 1317 1324 0 -5.49(-0.41%)
Mar 01, 2012 1331 1339 1322 1330 0 +0.20(+0.02%)
Feb 29, 2012 1327 1338 1322 1330 0 +1.59(+0.12%)
Feb 28, 2012 1324 1333 1317 1328 0 +5.56(+0.42%)
Feb 27, 2012 1317 1328 1311 1323 0 -6.13(-0.46%)
Feb 24, 2012 1333 1341 1322 1329 0 -1.81(-0.14%)
Feb 23, 2012 1329 1338 1326 1330 0 -0.97(-0.07%)
Feb 22, 2012 1330 1336 1322 1331 0 +0.56(+0.04%)
Feb 21, 2012 1336 1341 1327 1331 0 -3.76(-0.28%)
Feb 17, 2012 1335 1335 1335 0 +11.87(+0.90%)
Feb 16, 2012 1320 1329 1317 1323 0 +3.78(+0.29%)
Feb 15, 2012 1329 1333 1316 1319 0 -9.54(-0.72%)
Feb 14, 2012 1327 1332 1318 1329 0 +0.80(+0.06%)
Feb 13, 2012 1335 1341 1320 1328 0 +0.76(+0.06%)
Feb 10, 2012 1333 1337 1318 1327 0 -16.01(-1.19%)
Feb 09, 2012 1344 1354 1333 1343 0 +1.97(+0.15%)
Feb 08, 2012 1334 1345 1325 1341 0 +5.04(+0.38%)
Feb 07, 2012 1346 1348 1323 1336 0 -16.42(-1.21%)
Feb 06, 2012 1379 1385 1325 1352 0 -42.42(-3.04%)
Feb 03, 2012 1389 1407 1385 1395 0 +14.43(+1.05%)
Feb 02, 2012 1372 1386 1368 1380 0 +8.59(+0.63%)
Feb 01, 2012 1366 1377 1359 1372 0 +17.30(+1.28%)
Jan 31, 2012 1360 1363 1348 1354 0 -1.18(-0.09%)
Jan 30, 2012 1358 1360 1341 1356 0 -7.88(-0.58%)
Jan 27, 2012 1359 1372 1355 1364 0 -0.36(-0.03%)
Jan 26, 2012 1366 1376 1355 1364 0 +0.36(+0.03%)
Jan 25, 2012 1353 1366 1345 1364 0 +6.67(+0.49%)
Jan 24, 2012 1348 1362 1345 1357 0 +5.54(+0.41%)
Jan 23, 2012 1347 1355 1340 1351 0 +0.76(+0.06%)
Jan 20, 2012 1343 1354 1335 1351 0 +8.73(+0.65%)
Jan 19, 2012 1336 1347 1327 1342 0 +5.37(+0.40%)
Jan 18, 2012 1334 1340 1325 1336 0 +1.92(+0.14%)
Jan 17, 2012 1317 1346 1316 1335 0 +13.88(+1.05%)
Jan 13, 2012 1321 1321 1321 0 +5.16(+0.39%)
Jan 12, 2012 1310 1319 1304 1316 0 +5.12(+0.39%)
Jan 11, 2012 1308 1313 1299 1310 0 +0.56(+0.04%)
Jan 10, 2012 1302 1319 1300 1310 0 +13.36(+1.03%)
Jan 09, 2012 1297 1302 1287 1296 0 -0.25(-0.02%)
Jan 06, 2012 1299 1304 1287 1297 0 +1.39(+0.11%)
Jan 05, 2012 1295 1302 1284 1295 0 -2.03(-0.16%)
Jan 04, 2012 1303 1308 1289 1297 0 -14.12(-1.08%)
Dec 30, 2011 1318 1319 1309 1311 0 -6.01(-0.46%)
Dec 29, 2011 1307 1320 1307 1318 0 +9.57(+0.73%)
Dec 28, 2011 1321 1324 1304 1308 0 -10.43(-0.79%)
Dec 27, 2011 1314 1324 1310 1318 0 +2.97(+0.23%)
Dec 23, 2011 1315 1315 1315 0 +12.87(+0.99%)
Dec 21, 2011 1303 1310 1289 1303 0 +3.99(+0.31%)
Dec 20, 2011 1289 1303 1283 1299 0 +22.80(+1.79%)
Dec 19, 2011 1294 1305 1271 1276 0 -11.78(-0.91%)
Dec 16, 2011 1298 1303 1279 1288 0 -2.53(-0.20%)
Dec 15, 2011 1292 1303 1286 1290 0 +5.69(+0.44%)
Dec 14, 2011 1292 1298 1282 1284 0 -9.96(-0.77%)
Dec 13, 2011 1301 1314 1288 1294 0 -5.20(-0.40%)
Dec 12, 2011 1304 1308 1285 1300 0 -11.67(-0.89%)
Dec 09, 2011 1284 1317 1282 1311 0 +23.43(+1.82%)
Dec 08, 2011 1298 1302 1284 1288 0 -14.74(-1.13%)
Dec 07, 2011 1291 1307 1284 1302 0 +9.39(+0.73%)
Dec 06, 2011 1296 1307 1292 1293 0 -5.65(-0.44%)
Dec 05, 2011 1301 1313 1293 1299 0 +4.40(+0.34%)
Dec 02, 2011 1292 1307 1285 1294 0 +16.01(+1.25%)
Dec 01, 2011 1268 1288 1264 1278 0 +4.33(+0.34%)
Nov 30, 2011 1256 1278 1251 1274 0 +41.17(+3.34%)
Nov 29, 2011 1234 1248 1230 1233 0 +3.24(+0.26%)
Nov 28, 2011 1211 1237 1209 1230 0 +34.22(+2.86%)
Nov 25, 2011 1190 1205 1188 1195 0 +4.87(+0.41%)
Nov 23, 2011 1191 1191 1191 0 -24.73(-2.03%)
Nov 22, 2011 1210 1225 1203 1215 0 +6.90(+0.57%)
Nov 21, 2011 1222 1227 1203 1208 0 -26.20(-2.12%)
Nov 18, 2011 1226 1239 1223 1235 0 +17.03(+1.40%)
Nov 17, 2011 1223 1231 1212 1218 0 -8.22(-0.67%)
Nov 16, 2011 1230 1252 1224 1226 0 -15.98(-1.29%)
Nov 15, 2011 1230 1247 1228 1242 0 +9.46(+0.77%)
Nov 14, 2011 1234 1243 1228 1232 0 -5.79(-0.47%)
Nov 11, 2011 1235 1245 1233 1238 0 +12.71(+1.04%)
Nov 10, 2011 1227 1234 1213 1225 0 +6.19(+0.51%)
Nov 09, 2011 1222 1235 1212 1219 0 -26.12(-2.10%)
Nov 08, 2011 1232 1250 1223 1245 0 +11.73(+0.95%)
Nov 07, 2011 1228 1237 1207 1234 0 +1.93(+0.16%)
Nov 04, 2011 1229 1235 1216 1232 0 -3.13(-0.25%)
Nov 03, 2011 1232 1238 1222 1235 0 +13.01(+1.06%)
Nov 02, 2011 1218 1233 1212 1222 0 +15.73(+1.30%)
Nov 01, 2011 1209 1215 1197 1206 0 -25.85(-2.10%)
Oct 31, 2011 1237 1246 1229 1232 0 -12.43(-1.00%)
Oct 28, 2011 1236 1251 1233 1244 0 +8.94(+0.72%)
Oct 27, 2011 1219 1246 1202 1235 0 +38.60(+3.23%)
Oct 26, 2011 1204 1205 1178 1197 0 +2.93(+0.25%)
Oct 25, 2011 1204 1208 1191 1194 0 -14.61(-1.21%)
Oct 24, 2011 1205 1212 1197 1208 0 +3.32(+0.28%)
Oct 21, 2011 1189 1206 1186 1205 0 +29.62(+2.52%)
Oct 20, 2011 1180 1183 1164 1175 0 +7.75(+0.66%)
Oct 19, 2011 1191 1196 1166 1168 0 -28.03(-2.34%)
Oct 18, 2011 1174 1203 1168 1196 0 +22.18(+1.89%)
Oct 17, 2011 1190 1198 1171 1174 0 -24.96(-2.08%)
Oct 14, 2011 1198 1201 1184 1199 0 +9.98(+0.84%)
Oct 13, 2011 1181 1193 1175 1189 0 +1.05(+0.09%)
Oct 12, 2011 1184 1197 1180 1188 0 +12.22(+1.04%)
Oct 11, 2011 1170 1178 1162 1175 0 -0.54(-0.05%)
Oct 10, 2011 1172 1181 1164 1176 0 +17.18(+1.48%)
Oct 07, 2011 1166 1172 1148 1159 0 -1.72(-0.15%)
Oct 06, 2011 1149 1161 1145 1160 0 +14.65(+1.28%)
Oct 05, 2011 1141 1151 1130 1146 0 -3.50(-0.30%)
Oct 04, 2011 1139 1153 1123 1149 0 +0.54(+0.05%)
Oct 03, 2011 1166 1178 1148 1149 0 -12.65(-1.09%)
Sep 30, 2011 1165 1186 1158 1161 0 -11.75(-1.00%)
Sep 29, 2011 1187 1198 1158 1173 0 -2.19(-0.19%)
Sep 28, 2011 1188 1201 1167 1175 0 -15.97(-1.34%)
Sep 27, 2011 1196 1206 1184 1191 0 +9.22(+0.78%)
Sep 26, 2011 1165 1184 1162 1182 0 +20.91(+1.80%)
Sep 23, 2011 1160 1165 1142 1161 0 -5.09(-0.44%)
Sep 22, 2011 1164 1174 1151 1166 0 -20.49(-1.73%)
Sep 21, 2011 1211 1219 1185 1187 0 -27.39(-2.26%)
Sep 20, 2011 1220 1231 1213 1214 0 -0.77(-0.06%)
Sep 19, 2011 1216 1222 1206 1215 0 -17.37(-1.41%)
Sep 16, 2011 1240 1246 1229 1232 0 -1.34(-0.11%)
Sep 15, 2011 1233 1238 1220 1234 0 +5.73(+0.47%)
Sep 14, 2011 1214 1238 1204 1228 0 +17.59(+1.45%)
Sep 13, 2011 1199 1213 1192 1210 0 +8.21(+0.68%)
Sep 12, 2011 1185 1203 1183 1202 0 +4.39(+0.37%)
Sep 09, 2011 1201 1203 1187 1198 0 -9.68(-0.80%)
Sep 08, 2011 1220 1226 1198 1207 0 -20.97(-1.71%)
Sep 07, 2011 1210 1231 1211 1228 0 +22.81(+1.89%)
Sep 06, 2011 1191 1211 1186 1205 0 -11.39(-0.94%)
Sep 02, 2011 1217 1217 1217 0 -31.11(-2.49%)
Sep 01, 2011 1252 1271 1245 1248 0 -10.10(-0.80%)
Aug 31, 2011 1257 1269 1250 1258 0 +3.91(+0.31%)
Aug 30, 2011 1255 1263 1240 1254 0 -5.79(-0.46%)
Aug 29, 2011 1227 1261 1226 1260 0 +43.46(+3.57%)
Aug 26, 2011 1202 1225 1185 1216 0 +8.00(+0.66%)
Aug 25, 2011 1227 1232 1205 1208 0 -15.92(-1.30%)
Aug 24, 2011 1216 1227 1207 1224 0 +3.76(+0.31%)
Aug 23, 2011 1204 1223 1194 1221 0 +22.06(+1.84%)
Aug 22, 2011 1220 1225 1195 1199 0 -6.49(-0.54%)
Aug 19, 2011 1206 1228 1202 1205 0 -13.83(-1.13%)
Aug 18, 2011 1229 1237 1210 1219 0 -30.72(-2.46%)
Aug 17, 2011 1258 1264 1242 1250 0 -2.96(-0.24%)
Aug 16, 2011 1248 1261 1234 1253 0 -8.09(-0.64%)
Aug 15, 2011 1292 1298 1232 1261 0 -36.48(-2.81%)
Aug 12, 2011 1283 1315 1276 1297 0 +20.83(+1.63%)
Aug 11, 2011 1246 1290 1238 1276 0 +33.24(+2.67%)
Aug 10, 2011 1271 1295 1240 1243 0 -50.60(-3.91%)
Aug 09, 2011 1285 1302 1225 1294 0 +17.74(+1.39%)
Aug 08, 2011 1289 1315 1261 1276 0 -41.05(-3.12%)
Aug 05, 2011 1310 1331 1281 1317 0 +14.14(+1.09%)
Aug 04, 2011 1325 1334 1302 1303 0 -37.86(-2.82%)
Aug 03, 2011 1326 1346 1316 1341 0 +14.32(+1.08%)
Aug 02, 2011 1347 1353 1325 1326 0 -27.92(-2.06%)
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.