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 (%)
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%)
Aug 01, 2011 1376 1379 1345 1354 0 -14.89(-1.09%)
Jul 29, 2011 1372 1386 1366 1369 0 -12.16(-0.88%)
Jul 28, 2011 1385 1398 1380 1381 0 -0.10(-0.01%)
Jul 27, 2011 1398 1400 1375 1381 0 -20.09(-1.43%)
Jul 26, 2011 1397 1414 1392 1402 0 +4.56(+0.33%)
Jul 25, 2011 1400 1408 1393 1397 0 -14.47(-1.03%)
Jul 22, 2011 1412 1421 1408 1411 0 -5.64(-0.40%)
Jul 21, 2011 1416 1425 1408 1417 0 +8.42(+0.60%)
Jul 20, 2011 1411 1415 1399 1409 0 -0.21(-0.01%)
Jul 19, 2011 1388 1411 1386 1409 0 +26.94(+1.95%)
Jul 18, 2011 1390 1392 1368 1382 0 -13.29(-0.95%)
Jul 15, 2011 1400 1403 1387 1395 0 -3.59(-0.26%)
Jul 14, 2011 1409 1412 1395 1399 0 -11.59(-0.82%)
Jul 13, 2011 1412 1422 1404 1410 0 +7.84(+0.56%)
Jul 12, 2011 1392 1417 1390 1403 0 +10.20(+0.73%)
Jul 11, 2011 1396 1415 1385 1392 0 -19.48(-1.38%)
Jul 08, 2011 1410 1418 1396 1412 0 -9.30(-0.65%)
Jul 07, 2011 1418 1430 1414 1421 0 +10.59(+0.75%)
Jul 06, 2011 1403 1413 1398 1411 0 +4.66(+0.33%)
Jul 05, 2011 1411 1415 1394 1406 0 -0.99(-0.07%)
Jul 01, 2011 1407 1407 1407 0 +10.89(+0.78%)
Jun 30, 2011 1394 1402 1387 1396 0 +9.36(+0.68%)
Jun 29, 2011 1378 1395 1376 1387 0 +2.18(+0.16%)
Jun 28, 2011 1380 1386 1374 1384 0 +6.44(+0.47%)
Jun 27, 2011 1376 1382 1368 1378 0 +4.47(+0.33%)
Jun 24, 2011 1385 1390 1370 1374 0 -13.21(-0.95%)
Jun 23, 2011 1381 1389 1364 1387 0 -5.98(-0.43%)
Jun 22, 2011 1396 1401 1390 1393 0 -3.67(-0.26%)
Jun 21, 2011 1387 1401 1385 1396 0 +10.42(+0.75%)
Jun 20, 2011 1392 1395 1381 1386 0 +9.98(+0.73%)
Jun 17, 2011 1376 1384 1371 1376 0 +4.09(+0.30%)
Jun 16, 2011 1358 1375 1355 1372 0 +16.42(+1.21%)
Jun 15, 2011 1361 1371 1351 1356 0 -17.61(-1.28%)
Jun 14, 2011 1366 1377 1364 1373 0 +14.81(+1.09%)
Jun 13, 2011 1360 1368 1353 1358 0 +4.14(+0.31%)
Jun 10, 2011 1368 1371 1354 1354 0 -22.30(-1.62%)
Jun 09, 2011 1364 1382 1362 1376 0 +16.72(+1.23%)
Jun 08, 2011 1366 1371 1351 1360 0 -11.13(-0.81%)
Jun 07, 2011 1377 1387 1370 1371 0 -3.62(-0.26%)
Jun 06, 2011 1385 1390 1373 1375 0 -14.24(-1.03%)
Jun 03, 2011 1393 1396 1380 1389 0 -24.34(-1.72%)
May 24, 2011 1434 1435 1411 1413 0 -17.88(-1.25%)
May 23, 2011 1427 1440 1425 1431 0 -5.12(-0.36%)
May 20, 2011 1437 1443 1429 1436 0 -2.87(-0.20%)
May 19, 2011 1449 1453 1432 1439 0 -9.28(-0.64%)
May 18, 2011 1430 1452 1424 1448 0 +14.02(+0.98%)
May 17, 2011 1416 1440 1414 1434 0 +9.36(+0.66%)
May 16, 2011 1412 1429 1406 1425 0 +9.60(+0.68%)
May 13, 2011 1424 1427 1408 1415 0 -14.37(-1.01%)
May 12, 2011 1393 1438 1385 1430 0 +40.23(+2.90%)
May 11, 2011 1380 1410 1376 1389 0 -4.38(-0.31%)
May 10, 2011 1391 1415 1381 1394 0 -9.86(-0.70%)
May 09, 2011 1353 1449 1342 1404 0 +118.29(+9.20%)
May 06, 2011 1299 1302 1279 1285 0 -2.92(-0.23%)
May 05, 2011 1301 1307 1285 1288 0 -17.90(-1.37%)
May 04, 2011 1309 1319 1303 1306 0 -1.06(-0.08%)
May 03, 2011 1310 1315 1302 1307 0 -6.90(-0.53%)
May 02, 2011 1314 1320 1310 1314 0 +9.04(+0.69%)
Apr 29, 2011 1318 1324 1301 1305 0 -12.56(-0.95%)
Apr 28, 2011 1326 1331 1309 1318 0 -11.63(-0.87%)
Apr 27, 2011 1326 1340 1322 1329 0 +7.77(+0.59%)
Apr 26, 2011 1313 1331 1308 1322 0 +11.94(+0.91%)
Apr 25, 2011 1309 1313 1306 1310 0 -1.34(-0.10%)
Apr 21, 2011 1311 1312 1302 1311 0 +5.60(+0.43%)
Apr 20, 2011 1303 1309 1298 1305 0 +11.70(+0.90%)
Apr 19, 2011 1289 1300 1286 1294 0 +6.86(+0.53%)
Apr 18, 2011 1292 1293 1277 1287 0 -13.72(-1.06%)
Apr 15, 2011 1294 1309 1289 1300 0 +8.97(+0.69%)
Apr 14, 2011 1275 1295 1270 1292 0 +13.02(+1.02%)
Apr 13, 2011 1292 1294 1271 1278 0 -12.33(-0.96%)
Apr 12, 2011 1288 1300 1284 1291 0 -1.39(-0.11%)
Apr 11, 2011 1284 1297 1283 1292 0 +12.11(+0.95%)
Apr 08, 2011 1309 1309 1275 1280 0 -23.16(-1.78%)
Apr 07, 2011 1307 1315 1299 1303 0 -5.80(-0.44%)
Apr 06, 2011 1303 1315 1296 1309 0 +9.23(+0.71%)
Apr 05, 2011 1275 1305 1274 1300 0 +21.54(+1.69%)
Apr 04, 2011 1276 1281 1269 1278 0 +5.24(+0.41%)
Apr 01, 2011 1266 1279 1263 1273 0 +7.35(+0.58%)
Mar 31, 2011 1266 1270 1259 1266 0 +0.73(+0.06%)
Mar 30, 2011 1266 1267 1264 1265 0 -10.03(-0.79%)
Mar 29, 2011 1273 1277 1266 1275 0 +3.58(+0.28%)
Mar 28, 2011 1274 1278 1269 1271 0 +0.33(+0.03%)
Mar 25, 2011 1273 1279 1264 1271 0 +1.32(+0.10%)
Mar 24, 2011 1276 1279 1266 1270 0 -2.74(-0.22%)
Mar 23, 2011 1273 1276 1263 1272 0 -4.01(-0.31%)
Mar 22, 2011 1275 1280 1270 1277 0 +4.30(+0.34%)
Mar 21, 2011 1272 1277 1266 1272 0 +17.26(+1.38%)
Mar 18, 2011 1256 1266 1244 1255 0 +9.81(+0.79%)
Mar 17, 2011 1256 1257 1238 1245 0 +2.05(+0.16%)
Mar 16, 2011 1259 1262 1240 1243 0 -19.24(-1.52%)
Mar 15, 2011 1253 1269 1252 1262 0 +3.78(+0.30%)
Mar 14, 2011 1252 1264 1249 1259 0 -4.50(-0.36%)
Mar 11, 2011 1261 1269 1249 1263 0 +0.45(+0.04%)
Mar 10, 2011 1261 1271 1255 1263 0 -8.56(-0.67%)
Mar 09, 2011 1257 1276 1250 1271 0 +9.95(+0.79%)
Mar 08, 2011 1260 1270 1253 1261 0 +2.87(+0.23%)
Mar 07, 2011 1262 1271 1254 1258 0 -0.19(-0.02%)
Mar 04, 2011 1257 1268 1245 1259 0 -0.69(-0.05%)
Mar 03, 2011 1264 1281 1249 1259 0 +8.75(+0.70%)
Mar 02, 2011 1259 1269 1247 1250 0 -8.05(-0.64%)
Mar 01, 2011 1266 1279 1256 1259 0 -5.73(-0.45%)
Feb 28, 2011 1267 1272 1257 1264 0 -3.03(-0.24%)
Feb 25, 2011 1260 1271 1256 1267 0 +8.07(+0.64%)
Feb 24, 2011 1267 1273 1250 1259 0 -8.98(-0.71%)
Feb 23, 2011 1282 1288 1266 1268 0 -13.15(-1.03%)
Feb 22, 2011 1290 1294 1277 1281 0 -17.95(-1.38%)
Feb 18, 2011 1299 1299 1299 0 +10.36(+0.80%)
Feb 17, 2011 1278 1293 1276 1289 0 +3.03(+0.24%)
Feb 16, 2011 1280 1289 1274 1286 0 +6.76(+0.53%)
Feb 15, 2011 5074 1282 1263 1279 0 +9.37(+0.74%)
Feb 14, 2011 1273 1279 1264 1270 0 -7.51(-0.59%)
Feb 11, 2011 1266 1280 1266 1277 0 +7.51(+0.59%)
Feb 10, 2011 1260 1276 1259 1270 0 +6.51(+0.52%)
Feb 09, 2011 1258 1265 1254 1263 0 +3.67(+0.29%)
Feb 08, 2011 1259 1264 1250 1260 0 +1.53(+0.12%)
Feb 07, 2011 1281 1293 1253 1258 0 -68.18(-5.14%)
Feb 04, 2011 1324 1331 1315 1326 0 +5.99(+0.45%)
Feb 03, 2011 1301 1324 1300 1320 0 +16.84(+1.29%)
Feb 02, 2011 1299 1314 1296 1303 0 +4.53(+0.35%)
Feb 01, 2011 1299 1311 1293 1299 0 +4.17(+0.32%)
Jan 31, 2011 1300 1307 1283 1295 0 -2.07(-0.16%)
Jan 28, 2011 1318 1320 1292 1297 0 -25.14(-1.90%)
Jan 27, 2011 1325 1326 1312 1322 0 +2.69(+0.20%)
Jan 26, 2011 1318 1325 1307 1319 0 +6.69(+0.51%)
Jan 25, 2011 1318 1322 1307 1313 0 -3.46(-0.26%)
Jan 24, 2011 1324 1328 1313 1316 0 -7.90(-0.60%)
Jan 21, 2011 1336 1339 1321 1324 0 -3.13(-0.24%)
Jan 20, 2011 1322 1343 1321 1327 0 -0.08(-0.01%)
Jan 19, 2011 1333 1335 1323 1327 0 -8.27(-0.62%)
Jan 18, 2011 1334 1353 1327 1335 0 -15.89(-1.18%)
Jan 14, 2011 1351 1351 1351 0 +2.26(+0.17%)
Jan 13, 2011 1346 1351 1340 1349 0 +1.53(+0.11%)
Jan 12, 2011 1340 1351 1332 1347 0 +13.38(+1.00%)
Jan 11, 2011 1340 1343 1323 1334 0 -1.21(-0.09%)
Jan 10, 2011 1337 1352 1328 1335 0 -11.35(-0.84%)
Jan 07, 2011 1328 1350 1324 1347 0 +19.50(+1.47%)
Jan 06, 2011 1321 1333 1315 1327 0 +5.07(+0.38%)
Jan 05, 2011 1312 1323 1303 1322 0 +3.35(+0.25%)
Jan 04, 2011 1311 1327 1296 1319 0 +12.44(+0.95%)
Jan 03, 2011 1317 1322 1304 1306 0 -5.40(-0.41%)
Dec 31, 2010 1311 1321 1307 1312 0 -2.92(-0.22%)
Dec 30, 2010 1303 1317 1301 1315 0 +6.34(+0.48%)
Dec 29, 2010 1307 1314 1306 1308 0 +3.71(+0.28%)
Dec 28, 2010 1304 1308 1299 1305 0 -0.35(-0.03%)
Dec 27, 2010 1298 1309 1299 1305 0 +0.22(+0.02%)
Dec 23, 2010 1305 1312 1300 1305 0 -5.71(-0.44%)
Dec 22, 2010 1318 1321 1307 1310 0 -6.35(-0.48%)
Dec 21, 2010 1318 1326 1312 1317 0 -0.69(-0.05%)
Dec 20, 2010 1307 1322 1306 1317 0 +7.69(+0.59%)
Dec 17, 2010 1303 1312 1301 1310 0 +0.36(+0.03%)
Dec 16, 2010 1305 1315 1303 1309 0 +7.23(+0.56%)
Dec 15, 2010 1295 1309 1295 1302 0 +2.21(+0.17%)
Dec 14, 2010 1309 1313 1295 1300 0 -8.71(-0.67%)
Dec 10, 2010 1301 1311 1298 1309 0 +5.51(+0.42%)
Dec 09, 2010 1306 1311 1293 1303 0 -3.99(-0.31%)
Dec 08, 2010 1298 1310 1296 1307 0 +7.84(+0.60%)
Dec 07, 2010 1309 1312 1297 1299 0 -0.98(-0.08%)
Dec 06, 2010 1298 1305 1295 1300 0 -1.25(-0.10%)
Dec 03, 2010 1298 1305 1286 1302 0 -0.34(-0.03%)
Dec 02, 2010 1310 1311 1279 1302 0 -6.81(-0.52%)
Dec 01, 2010 1305 1315 1296 1309 0 +15.54(+1.20%)
Nov 30, 2010 1284 1300 1282 1293 0 -3.85(-0.30%)
Nov 29, 2010 1287 1301 1282 1297 0 +4.22(+0.33%)
Nov 26, 2010 1292 1299 1288 1293 0 -11.28(-0.86%)
Nov 24, 2010 1299 1304 1304 1304 0 +13.65(+1.06%)
Nov 23, 2010 1296 1299 1282 1290 0 +1.55(+0.12%)
Nov 22, 2010 1275 1292 1272 1289 0 +6.94(+0.54%)
Nov 19, 2010 1286 1290 1272 1282 0 -5.95(-0.46%)
Nov 18, 2010 1277 1293 1277 1288 0 +16.40(+1.29%)
Nov 17, 2010 1278 1280 1267 1271 0 -6.60(-0.52%)
Nov 16, 2010 1281 1291 1273 1278 0 -10.53(-0.82%)
Nov 15, 2010 1286 1294 1280 1289 0 +9.04(+0.71%)
Nov 12, 2010 1272 1282 1269 1280 0 +2.15(+0.17%)
Nov 11, 2010 1283 1287 1276 1277 0 -10.15(-0.79%)
Nov 10, 2010 1279 1288 1272 1288 0 +6.23(+0.49%)
Nov 09, 2010 1297 1304 1278 1281 0 -41.36(-3.13%)
Nov 08, 2010 1320 1326 1289 1323 0 -7.40(-0.56%)
Nov 05, 2010 1328 1338 1325 1330 0 -5.46(-0.41%)
Nov 04, 2010 1329 1340 1321 1336 0 +12.24(+0.92%)
Nov 03, 2010 1316 1327 1310 1323 0 +5.55(+0.42%)
Nov 02, 2010 1315 1326 1312 1318 0 +12.16(+0.93%)
Nov 01, 2010 1303 1324 1297 1306 0 +3.01(+0.23%)
Oct 29, 2010 1312 1319 1297 1303 0 -13.94(-1.06%)
Oct 28, 2010 1310 1321 1303 1317 0 +12.20(+0.94%)
Oct 27, 2010 1302 1310 1290 1304 0 -17.66(-1.34%)
Oct 25, 2010 1317 1324 1305 1322 0 +10.06(+0.77%)
Oct 22, 2010 1305 1320 1299 1312 0 +8.94(+0.69%)
Oct 21, 2010 1291 1309 1289 1303 0 +12.20(+0.95%)
Oct 20, 2010 1281 1303 1282 1291 0 +10.81(+0.84%)
Oct 19, 2010 1284 1294 1272 1280 0 -17.46(-1.35%)
Oct 18, 2010 1294 1301 1288 1297 0 +1.25(+0.10%)
Oct 15, 2010 1302 1309 1292 1296 0 +3.40(+0.26%)
Oct 14, 2010 1280 1301 1281 1293 0 +9.33(+0.73%)
Oct 13, 2010 1269 1288 1267 1283 0 +15.55(+1.23%)
Oct 12, 2010 1264 1273 1259 1268 0 -1.13(-0.09%)
Oct 11, 2010 1265 1275 1264 1269 0 +1.41(+0.11%)
Oct 08, 2010 1262 1272 1255 1268 0 +0.42(+0.03%)
Oct 07, 2010 1268 1273 1259 1267 0 +2.32(+0.18%)
Oct 06, 2010 1273 1278 1260 1265 0 -8.12(-0.64%)
Oct 05, 2010 1258 1277 1255 1273 0 +19.86(+1.58%)
Oct 04, 2010 1260 1270 1248 1253 0 -11.89(-0.94%)
Oct 01, 2010 1258 1272 1236 1265 0 +7.48(+0.59%)
Sep 30, 2010 1257 1272 1244 1258 0 -18.20(-1.43%)
Sep 29, 2010 1280 1292 1270 1276 0 -22.81(-1.76%)
Sep 28, 2010 1301 1305 1281 1299 0 -3.75(-0.29%)
Sep 27, 2010 1316 1323 1300 1302 0 -16.27(-1.23%)
Sep 24, 2010 1302 1324 1303 1319 0 +21.62(+1.67%)
Sep 23, 2010 1293 1309 1291 1297 0 -11.15(-0.85%)
Sep 22, 2010 1303 1317 1300 1308 0 +0.58(+0.04%)
Sep 21, 2010 1301 1315 1293 1308 0 +2.77(+0.21%)
Sep 20, 2010 1280 1308 1283 1305 0 +20.04(+1.56%)
Sep 17, 2010 1279 1297 1281 1285 0 +7.81(+0.61%)
Sep 15, 2010 1262 1280 1258 1277 0 +12.98(+1.03%)
Sep 14, 2010 1268 1276 1261 1264 0 -8.99(-0.71%)
Sep 13, 2010 1266 1279 1258 1273 0 +10.44(+0.83%)
Sep 10, 2010 1249 1267 1250 1262 0 +9.95(+0.79%)
Sep 09, 2010 1258 1266 1248 1253 0 +2.78(+0.22%)
Sep 08, 2010 1248 1256 1242 1250 0 +0.53(+0.04%)
Sep 07, 2010 1255 1262 1246 1249 0 -11.85(-0.94%)
Sep 03, 2010 1261 1261 1261 0 +6.72(+0.54%)
Sep 02, 2010 1237 1258 1235 1254 0 +11.32(+0.91%)
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.