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, 2020 2122 2134 2085 2111 0 -27.68(-1.29%)
Jul 30, 2020 2117 2140 2088 2139 0 -14.71(-0.68%)
Jul 29, 2020 2142 2168 2117 2154 0 +19.67(+0.92%)
Jul 28, 2020 2145 2164 2124 2134 0 -16.61(-0.77%)
Jul 27, 2020 2174 2183 2141 2151 0 -36.53(-1.67%)
Jul 24, 2020 2173 2195 2163 2187 0 -1.10(-0.05%)
Jul 23, 2020 2196 2208 2165 2188 0 -15.49(-0.70%)
Jul 22, 2020 2179 2244 2160 2204 0 +23.26(+1.07%)
Jul 21, 2020 2136 2202 2132 2180 0 +67.74(+3.21%)
Jul 20, 2020 2132 2164 2091 2113 0 -44.39(-2.06%)
Jul 17, 2020 2189 2193 2143 2157 0 -17.31(-0.80%)
Jul 16, 2020 2193 2216 2162 2174 0 -33.06(-1.50%)
Jul 15, 2020 2161 2219 2157 2207 0 +98.63(+4.68%)
Jul 14, 2020 2074 2120 2051 2109 0 +19.86(+0.95%)
Jul 13, 2020 2098 2147 2058 2089 0 +5.29(+0.25%)
Jul 10, 2020 2032 2088 1993 2084 0 +53.47(+2.63%)
Jul 09, 2020 2101 2104 1997 2030 0 -81.46(-3.86%)
Jul 08, 2020 2108 2150 2090 2112 0 +1.29(+0.06%)
Jul 07, 2020 2127 2137 2077 2110 0 -29.31(-1.37%)
Jul 06, 2020 2195 2210 2127 2140 0 -11.76(-0.55%)
Jul 02, 2020 2183 2225 2147 2151 0 +14.36(+0.67%)
Jul 01, 2020 2164 2197 2101 2137 0 -36.35(-1.67%)
Jun 30, 2020 2147 2195 2128 2173 0 +9.42(+0.44%)
Jun 29, 2020 2105 2185 2075 2164 0 +83.97(+4.04%)
Jun 26, 2020 2172 2174 2078 2080 0 -104.06(-4.76%)
Jun 25, 2020 2151 2207 2136 2184 0 +4.17(+0.19%)
Jun 24, 2020 2249 2265 2127 2180 0 -130.58(-5.65%)
Jun 23, 2020 2250 2368 2249 2310 0 +125.93(+5.76%)
Jun 22, 2020 2145 2193 2101 2185 0 +26.71(+1.24%)
Jun 19, 2020 2259 2262 2152 2158 0 -63.81(-2.87%)
Jun 18, 2020 2148 2226 2119 2222 0 +54.64(+2.52%)
Jun 17, 2020 2253 2254 2162 2167 0 -82.21(-3.66%)
Jun 16, 2020 2255 2297 2204 2249 0 +66.05(+3.03%)
Jun 15, 2020 2089 2189 2064 2183 0 +23.70(+1.10%)
Jun 12, 2020 2218 2236 2097 2159 0 +31.81(+1.50%)
Jun 11, 2020 2148 2206 2113 2128 0 -142.65(-6.28%)
Jun 10, 2020 2442 2447 2267 2270 0 -168.13(-6.90%)
Jun 09, 2020 2498 2499 2388 2438 0 -106.90(-4.20%)
Jun 08, 2020 2578 2581 2508 2545 0 +98.27(+4.02%)
Jun 05, 2020 2517 2557 2429 2447 0 +115.34(+4.95%)
Jun 04, 2020 2331 2368 2282 2332 0 -19.46(-0.83%)
Jun 03, 2020 2307 2374 2303 2351 0 +96.82(+4.29%)
Jun 02, 2020 2280 2296 2233 2254 0 -20.87(-0.92%)
Jun 01, 2020 2239 2302 2215 2275 0 +74.30(+3.38%)
May 29, 2020 2204 2256 2171 2201 0 -29.41(-1.32%)
May 28, 2020 2293 2297 2207 2230 0 -41.20(-1.81%)
May 27, 2020 2232 2302 2207 2272 0 +74.79(+3.40%)
May 26, 2020 2142 2218 2118 2197 0 +132.19(+6.40%)
May 22, 2020 2105 2106 2040 2065 0 -28.26(-1.35%)
May 21, 2020 2096 2145 2077 2093 0 -2.57(-0.12%)
May 20, 2020 2103 2122 2074 2095 0 +46.72(+2.28%)
May 19, 2020 2090 2130 2014 2049 0 -52.28(-2.49%)
May 18, 2020 2006 2139 2002 2101 0 +198.97(+10.46%)
May 15, 2020 1890 1911 1845 1902 0 -9.30(-0.49%)
May 14, 2020 1820 1917 1765 1911 0 +47.47(+2.55%)
May 13, 2020 1963 1965 1830 1864 0 -100.67(-5.12%)
May 12, 2020 2066 2097 1963 1964 0 -93.25(-4.53%)
May 11, 2020 2124 2125 2046 2058 0 -68.38(-3.22%)
May 08, 2020 2114 2134 2072 2126 0 +44.02(+2.11%)
May 07, 2020 2078 2136 2035 2082 0 +12.33(+0.60%)
May 06, 2020 2038 2084 2006 2070 0 +48.92(+2.42%)
May 05, 2020 2184 2216 2015 2021 0 -130.74(-6.08%)
May 04, 2020 2075 2160 2060 2152 0 +43.76(+2.08%)
May 01, 2020 2174 2194 2096 2108 0 -135.62(-6.05%)
Apr 30, 2020 2294 2315 2227 2243 0 -91.44(-3.92%)
Apr 29, 2020 2321 2352 2279 2335 0 +107.07(+4.81%)
Apr 28, 2020 2246 2312 2226 2228 0 +35.73(+1.63%)
Apr 27, 2020 2136 2216 2124 2192 0 +73.60(+3.47%)
Apr 24, 2020 2028 2168 2018 2118 0 +126.22(+6.34%)
Apr 23, 2020 1968 2056 1952 1992 0 -61.02(-2.97%)
Apr 22, 2020 2011 2096 1978 2053 0 +87.67(+4.46%)
Apr 21, 2020 1952 2003 1926 1966 0 -20.07(-1.01%)
Apr 20, 2020 1977 2028 1950 1986 0 -28.33(-1.41%)
Apr 17, 2020 1983 2050 1970 2014 0 +176.83(+9.63%)
Apr 16, 2020 1851 1894 1783 1837 0 -13.51(-0.73%)
Apr 15, 2020 1834 1864 1772 1851 0 -85.57(-4.42%)
Apr 14, 2020 1926 2002 1894 1936 0 +42.15(+2.23%)
Apr 13, 2020 1994 2001 1832 1894 0 -98.13(-4.93%)
Apr 09, 2020 1968 2110 1957 1992 0 +93.81(+4.94%)
Apr 08, 2020 1899 2006 1866 1898 0 +47.45(+2.56%)
Apr 07, 2020 1952 1991 1837 1851 0 +38.13(+2.10%)
Apr 06, 2020 1696 1835 1674 1813 0 +216.34(+13.55%)
Apr 03, 2020 1640 1657 1505 1597 0 -70.31(-4.22%)
Apr 02, 2020 1652 1751 1628 1667 0 -18.84(-1.12%)
Apr 01, 2020 1696 1726 1576 1686 0 -152.14(-8.28%)
Mar 31, 2020 1849 1936 1829 1838 0 -23.48(-1.26%)
Mar 30, 2020 1981 2000 1824 1861 0 -152.51(-7.57%)
Mar 27, 2020 1997 2119 1952 2014 0 -116.77(-5.48%)
Mar 26, 2020 1883 2152 1874 2131 0 +307.51(+16.87%)
Mar 25, 2020 1599 1885 1581 1823 0 +245.74(+15.58%)
Mar 24, 2020 1588 1731 1529 1577 0 +108.31(+7.37%)
Mar 23, 2020 1399 1495 1314 1469 0 +42.46(+2.98%)
Mar 20, 2020 1667 1825 1419 1427 0 -66.84(-4.48%)
Mar 19, 2020 1263 1628 1171 1493 0 +224.56(+17.70%)
Mar 18, 2020 1364 1367 1068 1269 0 -153.30(-10.78%)
Mar 17, 2020 1527 1549 1298 1422 0 -95.37(-6.28%)
Mar 16, 2020 1635 1703 1507 1517 0 -359.51(-19.15%)
Mar 13, 2020 1937 1970 1726 1877 0 +135.84(+7.80%)
Mar 12, 2020 1986 2055 1736 1741 0 -446.95(-20.43%)
Mar 11, 2020 2415 2443 2159 2188 0 -283.13(-11.46%)
Mar 10, 2020 2484 2490 2355 2471 0 +45.34(+1.87%)
Mar 09, 2020 2470 2523 2380 2426 0 -218.54(-8.26%)
Mar 06, 2020 2608 2659 2573 2644 0 -27.43(-1.03%)
Mar 05, 2020 2729 2760 2643 2672 0 -114.90(-4.12%)
Mar 04, 2020 2731 2790 2674 2787 0 +82.29(+3.04%)
Mar 03, 2020 2740 2891 2662 2704 0 -46.26(-1.68%)
Mar 02, 2020 2636 2760 2633 2751 0 +129.95(+4.96%)
Feb 28, 2020 2666 2682 2572 2621 0 -111.06(-4.07%)
Feb 27, 2020 2833 2841 2731 2732 0 -125.99(-4.41%)
Feb 26, 2020 2913 2929 2850 2858 0 -44.04(-1.52%)
Feb 25, 2020 2965 2987 2896 2902 0 -58.95(-1.99%)
Feb 24, 2020 3000 3009 2953 2961 0 -57.17(-1.89%)
Feb 21, 2020 3005 3029 2994 3018 0 +12.49(+0.42%)
Feb 20, 2020 2987 3019 2977 3006 0 +21.37(+0.72%)
Feb 19, 2020 3009 3023 2976 2984 0 -25.67(-0.85%)
Feb 18, 2020 3056 3074 3002 3010 0 -52.40(-1.71%)
Feb 14, 2020 3063 3074 3052 3062 0 +10.05(+0.33%)
Feb 13, 2020 3040 3080 3038 3052 0 +18.24(+0.60%)
Feb 12, 2020 2990 3042 2985 3034 0 +44.08(+1.47%)
Feb 11, 2020 3006 3014 2970 2990 0 -22.79(-0.76%)
Feb 10, 2020 3028 3045 2998 3013 0 -16.91(-0.56%)
Feb 07, 2020 3014 3031 2999 3030 0 +26.93(+0.90%)
Feb 06, 2020 2975 3009 2966 3003 0 +36.07(+1.22%)
Feb 05, 2020 2942 2974 2915 2967 0 +26.21(+0.89%)
Feb 04, 2020 2984 2985 2921 2940 0 -62.90(-2.09%)
Feb 03, 2020 3176 3178 2985 3003 0 -208.22(-6.48%)
Jan 31, 2020 3232 3256 3201 3211 0 -27.66(-0.85%)
Jan 30, 2020 3196 3242 3185 3239 0 +35.25(+1.10%)
Jan 29, 2020 3241 3246 3202 3204 0 -30.20(-0.93%)
Jan 28, 2020 3224 3239 3216 3234 0 +11.51(+0.36%)
Jan 27, 2020 3214 3233 3195 3223 0 -10.74(-0.33%)
Jan 24, 2020 3274 3281 3218 3233 0 -37.96(-1.16%)
Jan 23, 2020 3243 3280 3238 3271 0 +16.93(+0.52%)
Jan 22, 2020 3272 3292 3251 3254 0 -2.81(-0.09%)
Jan 21, 2020 3232 3268 3229 3257 0 +14.10(+0.43%)
Jan 17, 2020 3256 3284 3230 3243 0 +6.21(+0.19%)
Jan 16, 2020 3259 3267 3229 3237 0 +2.42(+0.07%)
Jan 15, 2020 3242 3262 3218 3234 0 +9.77(+0.30%)
Jan 14, 2020 3249 3264 3216 3225 0 -50.77(-1.55%)
Jan 13, 2020 3320 3325 3257 3275 0 -45.22(-1.36%)
Jan 10, 2020 3314 3328 3312 3321 0 +10.91(+0.33%)
Jan 09, 2020 3316 3331 3302 3310 0 +1.88(+0.06%)
Jan 08, 2020 3283 3325 3273 3308 0 +36.39(+1.11%)
Jan 07, 2020 3299 3303 3264 3271 0 -27.83(-0.84%)
Jan 06, 2020 3294 3301 3268 3299 0 -3.67(-0.11%)
Jan 03, 2020 3298 3317 3284 3303 0 -10.84(-0.33%)
Jan 02, 2020 3334 3336 3288 3314 0 -37.45(-1.12%)
Dec 31, 2019 3352 3361 3323 3351 0 -8.79(-0.26%)
Dec 30, 2019 3353 3368 3342 3360 0 +2.56(+0.08%)
Dec 27, 2019 3363 3366 3349 3357 0 +7.33(+0.22%)
Dec 26, 2019 3344 3355 3337 3350 0 +6.95(+0.21%)
Dec 24, 2019 3337 3349 3326 3343 0 +3.59(+0.11%)
Dec 23, 2019 3347 3353 3333 3340 0 -4.14(-0.12%)
Dec 20, 2019 3328 3346 3308 3344 0 +35.03(+1.06%)
Dec 19, 2019 3293 3315 3278 3309 0 +15.75(+0.48%)
Dec 18, 2019 3303 3316 3287 3293 0 -1.67(-0.05%)
Dec 17, 2019 3300 3311 3291 3295 0 -2.77(-0.08%)
Dec 16, 2019 3280 3301 3263 3297 0 +27.62(+0.84%)
Dec 13, 2019 3244 3273 3236 3270 0 +9.47(+0.29%)
Dec 12, 2019 3260 3280 3244 3260 0 +15.84(+0.49%)
Dec 11, 2019 3230 3247 3215 3244 0 +12.62(+0.39%)
Dec 10, 2019 3255 3265 3229 3232 0 -23.22(-0.71%)
Dec 09, 2019 3235 3260 3230 3255 0 +12.75(+0.39%)
Dec 06, 2019 3266 3269 3238 3242 0 -7.08(-0.22%)
Dec 05, 2019 3214 3251 3207 3249 0 +38.37(+1.19%)
Dec 04, 2019 3178 3213 3163 3211 0 +26.27(+0.82%)
Dec 03, 2019 3153 3187 3143 3185 0 +17.30(+0.55%)
Dec 02, 2019 3158 3172 3131 3167 0 +6.61(+0.21%)
Nov 29, 2019 3183 3196 3156 3161 0 -18.74(-0.59%)
Nov 27, 2019 3165 3186 3159 3180 0 +16.28(+0.51%)
Nov 26, 2019 3145 3167 3128 3163 0 +29.91(+0.95%)
Nov 25, 2019 3090 3139 3087 3133 0 +30.47(+0.98%)
Nov 22, 2019 3111 3115 3083 3103 0 -4.31(-0.14%)
Nov 21, 2019 3115 3130 3096 3107 0 -21.60(-0.69%)
Nov 20, 2019 3147 3161 3117 3129 0 -19.29(-0.61%)
Nov 19, 2019 3176 3193 3143 3148 0 -16.40(-0.52%)
Nov 18, 2019 3143 3179 3123 3165 0 -34.73(-1.09%)
Nov 15, 2019 3209 3212 3181 3199 0 +4.28(+0.13%)
Nov 14, 2019 3193 3204 3171 3195 0 +11.65(+0.37%)
Nov 13, 2019 3142 3188 3139 3183 0 +34.47(+1.09%)
Nov 12, 2019 3155 3162 3128 3149 0 +3.62(+0.12%)
Nov 11, 2019 3152 3165 3130 3145 0 -13.92(-0.44%)
Nov 08, 2019 3169 3181 3143 3159 0 -14.76(-0.47%)
Nov 07, 2019 3192 3211 3165 3174 0 -26.14(-0.82%)
Nov 06, 2019 3145 3207 3143 3200 0 +39.27(+1.24%)
Nov 05, 2019 3188 3207 3151 3161 0 -25.49(-0.80%)
Nov 04, 2019 3188 3205 3095 3186 0 -16.64(-0.52%)
Nov 01, 2019 3151 3216 3148 3203 0 +56.09(+1.78%)
Oct 31, 2019 3133 3148 3116 3147 0 +14.77(+0.47%)
Oct 30, 2019 3117 3134 3103 3132 0 +20.00(+0.64%)
Oct 29, 2019 3101 3124 3084 3112 0 +8.36(+0.27%)
Oct 28, 2019 3113 3127 3090 3104 0 -8.18(-0.26%)
Oct 25, 2019 3111 3130 3106 3112 0 +7.42(+0.24%)
Oct 24, 2019 3102 3114 3081 3104 0 +2.10(+0.07%)
Oct 23, 2019 3113 3130 3096 3102 0 -4.67(-0.15%)
Oct 22, 2019 3128 3134 3102 3107 0 -15.73(-0.50%)
Oct 21, 2019 3113 3132 3104 3123 0 +10.31(+0.33%)
Oct 18, 2019 3114 3132 3105 3112 0 -2.82(-0.09%)
Oct 17, 2019 3107 3125 3098 3115 0 +13.35(+0.43%)
Oct 16, 2019 3104 3128 3095 3102 0 -6.98(-0.22%)
Oct 15, 2019 3125 3126 3098 3109 0 +3.03(+0.10%)
Oct 14, 2019 3109 3120 3096 3106 0 +3.91(+0.13%)
Oct 11, 2019 3087 3123 3082 3102 0 +25.84(+0.84%)
Oct 10, 2019 3068 3097 3058 3076 0 +1.45(+0.05%)
Oct 09, 2019 3064 3096 3063 3075 0 +23.34(+0.76%)
Oct 08, 2019 3069 3083 3047 3051 0 -25.23(-0.82%)
Oct 07, 2019 3064 3087 3047 3077 0 +1.42(+0.05%)
Oct 04, 2019 3068 3082 3046 3075 0 +9.20(+0.30%)
Oct 03, 2019 3073 3094 3042 3066 0 -32.00(-1.03%)
Oct 02, 2019 3126 3126 3086 3098 0 -31.21(-1.00%)
Oct 01, 2019 3138 3146 3107 3129 0 -3.79(-0.12%)
Sep 30, 2019 3109 3139 3105 3133 0 +24.16(+0.78%)
Sep 27, 2019 3114 3119 3082 3109 0 +2.26(+0.07%)
Sep 26, 2019 3113 3132 3096 3107 0 +4.07(+0.13%)
Sep 25, 2019 3102 3114 3094 3102 0 +4.43(+0.14%)
Sep 24, 2019 3110 3126 3095 3098 0 -4.21(-0.14%)
Sep 23, 2019 3081 3116 3080 3102 0 +17.17(+0.56%)
Sep 20, 2019 3098 3111 3075 3085 0 -5.58(-0.18%)
Sep 19, 2019 3111 3128 3088 3091 0 -18.97(-0.61%)
Sep 18, 2019 3095 3124 3087 3110 0 +15.29(+0.49%)
Sep 17, 2019 3043 3108 3043 3094 0 +45.51(+1.49%)
Sep 16, 2019 3080 3100 3040 3049 0 -43.97(-1.42%)
Sep 13, 2019 3067 3102 3057 3093 0 +18.05(+0.59%)
Sep 12, 2019 3064 3098 3059 3075 0 +26.96(+0.88%)
Sep 11, 2019 3042 3062 3031 3048 0 +13.81(+0.46%)
Sep 10, 2019 3022 3050 3004 3034 0 +2.04(+0.07%)
Sep 09, 2019 2996 3044 2988 3032 0 +37.43(+1.25%)
Sep 06, 2019 2960 3007 2955 2994 0 +49.43(+1.68%)
Sep 05, 2019 2997 3002 2940 2945 0 -23.54(-0.79%)
Sep 04, 2019 2969 2977 2948 2969 0 +24.05(+0.82%)
Sep 03, 2019 2927 2951 2918 2945 0 +3.97(+0.14%)
Aug 30, 2019 2952 2975 2938 2941 0 -7.10(-0.24%)
Aug 29, 2019 2955 2967 2928 2948 0 +3.88(+0.13%)
Aug 28, 2019 2897 2949 2895 2944 0 +22.34(+0.76%)
Aug 27, 2019 2917 2944 2911 2921 0 +17.52(+0.60%)
Aug 26, 2019 2890 2909 2878 2904 0 +21.39(+0.74%)
Aug 23, 2019 2893 2921 2867 2883 0 -18.48(-0.64%)
Aug 22, 2019 2876 2910 2869 2901 0 +40.14(+1.40%)
Aug 21, 2019 2890 2896 2852 2861 0 -22.21(-0.77%)
Aug 20, 2019 2910 2924 2878 2883 0 -31.57(-1.08%)
Aug 19, 2019 2917 2934 2908 2915 0 +22.87(+0.79%)
Aug 16, 2019 2880 2907 2874 2892 0 +30.46(+1.06%)
Aug 15, 2019 2886 2887 2847 2861 0 -0.44(-0.02%)
Aug 14, 2019 2892 2910 2858 2862 0 -45.61(-1.57%)
Aug 13, 2019 2823 2923 2822 2907 0 +43.49(+1.52%)
Aug 12, 2019 2863 2911 2817 2864 0 +83.18(+2.99%)
Aug 09, 2019 2806 2822 2779 2781 0 -29.29(-1.04%)
Aug 08, 2019 2779 2818 2763 2810 0 +33.40(+1.20%)
Aug 07, 2019 2719 2791 2684 2777 0 +45.23(+1.66%)
Aug 06, 2019 2683 2749 2664 2731 0 +58.72(+2.20%)
Aug 05, 2019 2726 2728 2656 2673 0 -70.12(-2.56%)
Aug 02, 2019 2744 2760 2721 2743 0 -2.97(-0.11%)
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.