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 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%)
Aug 01, 2019 2736 2772 2718 2746 0 +7.49(+0.27%)
Jul 31, 2019 2772 2782 2711 2738 0 -41.48(-1.49%)
Jul 30, 2019 2794 2795 2759 2780 0 -13.26(-0.47%)
Jul 29, 2019 2831 2838 2788 2793 0 -35.15(-1.24%)
Jul 26, 2019 2802 2840 2795 2828 0 +31.27(+1.12%)
Jul 25, 2019 2800 2812 2786 2797 0 -2.90(-0.10%)
Jul 24, 2019 2838 2854 2782 2800 0 -0.28(-0.01%)
Jul 23, 2019 2815 2817 2774 2800 0 -2.16(-0.08%)
Jul 22, 2019 2834 2839 2801 2802 0 -24.27(-0.86%)
Jul 19, 2019 2867 2885 2825 2826 0 -39.71(-1.39%)
Jul 18, 2019 2861 2870 2835 2866 0 +5.86(+0.20%)
Jul 17, 2019 2901 2902 2847 2860 0 -35.15(-1.21%)
Jul 16, 2019 2907 2913 2892 2895 0 -8.97(-0.31%)
Jul 15, 2019 2905 2920 2897 2904 0 +7.68(+0.27%)
Jul 12, 2019 2877 2908 2871 2897 0 +23.84(+0.83%)
Jul 11, 2019 2874 2889 2863 2873 0 -5.21(-0.18%)
Jul 10, 2019 2865 2880 2849 2878 0 +22.09(+0.77%)
Jul 09, 2019 2878 2889 2849 2856 0 -20.39(-0.71%)
Jul 08, 2019 2869 2889 2852 2876 0 +6.81(+0.24%)
Jul 05, 2019 2858 2877 2854 2870 0 +2.30(+0.08%)
Jul 03, 2019 2853 2875 2846 2867 0 +14.79(+0.52%)
Jul 02, 2019 2828 2866 2821 2853 0 +27.82(+0.98%)
Jul 01, 2019 2838 2852 2810 2825 0 -1.92(-0.07%)
Jun 28, 2019 2818 2837 2813 2827 0 +12.90(+0.46%)
Jun 27, 2019 2805 2822 2783 2814 0 +7.89(+0.28%)
Jun 26, 2019 2852 2855 2801 2806 0 -51.60(-1.81%)
Jun 25, 2019 2832 2864 2820 2857 0 +26.56(+0.94%)
Jun 24, 2019 2813 2855 2812 2831 0 +18.03(+0.64%)
Jun 21, 2019 2823 2830 2806 2813 0 -9.66(-0.34%)
Jun 20, 2019 2838 2843 2806 2823 0 -10.14(-0.36%)
Jun 19, 2019 2855 2860 2786 2833 0 -23.41(-0.82%)
Jun 18, 2019 2876 2888 2851 2856 0 -7.17(-0.25%)
Jun 17, 2019 2880 2885 2857 2863 0 -16.15(-0.56%)
Jun 14, 2019 2904 2916 2879 2879 0 -14.14(-0.49%)
Jun 13, 2019 2910 2922 2884 2894 0 -16.26(-0.56%)
Jun 12, 2019 2909 2943 2901 2910 0 +8.11(+0.28%)
Jun 11, 2019 2860 2909 2856 2902 0 +41.49(+1.45%)
Jun 10, 2019 2866 2885 2855 2860 0 +6.35(+0.22%)
Jun 07, 2019 2839 2869 2808 2854 0 +21.93(+0.77%)
Jun 06, 2019 2834 2844 2796 2832 0 +2.65(+0.09%)
Jun 05, 2019 2797 2833 2768 2829 0 +59.15(+2.14%)
Jun 04, 2019 2755 2784 2741 2770 0 +19.56(+0.71%)
Jun 03, 2019 2738 2759 2712 2751 0 +5.57(+0.20%)
May 31, 2019 2939 2959 2719 2745 0 -216.19(-7.30%)
May 30, 2019 2969 2982 2955 2961 0 +2.75(+0.09%)
May 29, 2019 2976 2977 2947 2958 0 -11.08(-0.37%)
May 28, 2019 2993 3004 2963 2970 0 -16.29(-0.55%)
May 24, 2019 2986 2996 2972 2986 0 +15.86(+0.53%)
May 23, 2019 2992 2998 2958 2970 0 -30.42(-1.01%)
May 22, 2019 3000 3015 2990 3000 0 -3.48(-0.12%)
May 21, 2019 3001 3011 2985 3004 0 +21.41(+0.72%)
May 20, 2019 2980 3010 2975 2982 0 +1.43(+0.05%)
May 17, 2019 2956 2997 2952 2981 0 +11.03(+0.37%)
May 16, 2019 2948 2984 2933 2970 0 +30.62(+1.04%)
May 15, 2019 2919 2950 2908 2939 0 +8.13(+0.28%)
May 14, 2019 2919 2943 2915 2931 0 +11.74(+0.40%)
May 13, 2019 2917 2938 2894 2919 0 -28.33(-0.96%)
May 10, 2019 2929 2953 2896 2948 0 +19.95(+0.68%)
May 09, 2019 2898 2943 2892 2928 0 +16.36(+0.56%)
May 08, 2019 2886 2927 2875 2911 0 +15.26(+0.53%)
May 07, 2019 2894 2916 2879 2896 0 -3.65(-0.13%)
May 06, 2019 2824 2902 2821 2900 0 +91.78(+3.27%)
May 03, 2019 2821 2833 2802 2808 0 -9.70(-0.34%)
May 02, 2019 2788 2824 2784 2818 0 +35.02(+1.26%)
May 01, 2019 2812 2823 2783 2783 0 -18.82(-0.67%)
Apr 30, 2019 2779 2809 2770 2802 0 +25.37(+0.91%)
Apr 29, 2019 2756 2782 2748 2776 0 +23.01(+0.84%)
Apr 26, 2019 2772 2782 2745 2753 0 -10.59(-0.38%)
Apr 25, 2019 2783 2788 2756 2764 0 -28.11(-1.01%)
Apr 24, 2019 2808 2818 2786 2792 0 -12.16(-0.43%)
Apr 23, 2019 2810 2818 2792 2804 0 -3.63(-0.13%)
Apr 22, 2019 2818 2826 2796 2808 0 -16.77(-0.59%)
Apr 18, 2019 2817 2866 2809 2824 0 +9.64(+0.34%)
Apr 17, 2019 2806 2826 2800 2815 0 +19.50(+0.70%)
Apr 16, 2019 2779 2799 2772 2795 0 +20.02(+0.72%)
Apr 15, 2019 2754 2787 2754 2775 0 +24.67(+0.90%)
Apr 12, 2019 2721 2753 2709 2751 0 +31.72(+1.17%)
Apr 11, 2019 2699 2723 2691 2719 0 +27.46(+1.02%)
Apr 10, 2019 2670 2697 2668 2691 0 +18.54(+0.69%)
Apr 09, 2019 2679 2689 2668 2673 0 -12.24(-0.46%)
Apr 08, 2019 2681 2694 2674 2685 0 +3.51(+0.13%)
Apr 05, 2019 2675 2687 2665 2682 0 +10.46(+0.39%)
Apr 04, 2019 2646 2675 2636 2671 0 +15.65(+0.59%)
Apr 03, 2019 2662 2669 2643 2656 0 +5.33(+0.20%)
Apr 02, 2019 2672 2677 2648 2650 0 -19.49(-0.73%)
Apr 01, 2019 2682 2684 2658 2670 0 +3.60(+0.14%)
Mar 29, 2019 2650 2669 2638 2666 0 +18.35(+0.69%)
Mar 28, 2019 2632 2654 2618 2648 0 +25.89(+0.99%)
Mar 27, 2019 2643 2652 2611 2622 0 -25.00(-0.94%)
Mar 26, 2019 2651 2660 2633 2647 0 +4.28(+0.16%)
Mar 25, 2019 2609 2648 2608 2643 0 +26.50(+1.01%)
Mar 22, 2019 2637 2655 2615 2616 0 -14.51(-0.55%)
Mar 21, 2019 2606 2639 2603 2631 0 +21.03(+0.81%)
Mar 20, 2019 2640 2646 2608 2610 0 -31.88(-1.21%)
Mar 19, 2019 2663 2666 2633 2641 0 -12.05(-0.45%)
Mar 18, 2019 2641 2657 2637 2654 0 +9.64(+0.36%)
Mar 15, 2019 2636 2662 2627 2644 0 +2.47(+0.09%)
Mar 14, 2019 2662 2663 2637 2641 0 -14.22(-0.54%)
Mar 13, 2019 2650 2667 2643 2656 0 +9.00(+0.34%)
Mar 12, 2019 2661 2662 2643 2647 0 -13.21(-0.50%)
Mar 11, 2019 2636 2661 2627 2660 0 +27.49(+1.04%)
Mar 08, 2019 2629 2640 2611 2632 0 -3.18(-0.12%)
Mar 07, 2019 2640 2658 2622 2636 0 -14.65(-0.55%)
Mar 06, 2019 2664 2664 2628 2650 0 -13.36(-0.50%)
Mar 05, 2019 2676 2686 2648 2664 0 -15.93(-0.59%)
Mar 04, 2019 2697 2704 2654 2679 0 -14.07(-0.52%)
Mar 01, 2019 2691 2707 2663 2694 0 +15.63(+0.58%)
Feb 28, 2019 2668 2691 2662 2678 0 +18.94(+0.71%)
Feb 27, 2019 2655 2668 2644 2659 0 -9.33(-0.35%)
Feb 26, 2019 2668 2678 2645 2668 0 +3.20(+0.12%)
Feb 25, 2019 2683 2690 2655 2665 0 -3.68(-0.14%)
Feb 22, 2019 2643 2672 2636 2669 0 +5.33(+0.20%)
Feb 21, 2019 2670 2674 2640 2663 0 -4.37(-0.16%)
Feb 20, 2019 2655 2675 2641 2668 0 +15.73(+0.59%)
Feb 19, 2019 2675 2677 2642 2652 0 -19.04(-0.71%)
Feb 15, 2019 2652 2673 2638 2671 0 +37.73(+1.43%)
Feb 14, 2019 2621 2649 2600 2633 0 +0.17(+0.01%)
Feb 13, 2019 2649 2651 2619 2633 0 -14.55(-0.55%)
Feb 12, 2019 2622 2651 2618 2648 0 +26.18(+1.00%)
Feb 11, 2019 2623 2630 2610 2622 0 +4.19(+0.16%)
Feb 08, 2019 2570 2619 2567 2617 0 +43.78(+1.70%)
Feb 07, 2019 2565 2580 2559 2574 0 -9.25(-0.36%)
Feb 06, 2019 2590 2600 2561 2583 0 -2.52(-0.10%)
Feb 05, 2019 2582 2601 2567 2585 0 -47.39(-1.80%)
Feb 04, 2019 2603 2660 2593 2633 0 +117.51(+4.67%)
Feb 01, 2019 2520 2532 2502 2515 0 -10.06(-0.40%)
Jan 31, 2019 2483 2527 2471 2525 0 +35.53(+1.43%)
Jan 30, 2019 2464 2498 2459 2490 0 +31.95(+1.30%)
Jan 29, 2019 2460 2478 2448 2458 0 -8.75(-0.35%)
Jan 28, 2019 2455 2469 2437 2467 0 +8.17(+0.33%)
Jan 25, 2019 2482 2506 2452 2458 0 -19.82(-0.80%)
Jan 24, 2019 2482 2483 2444 2478 0 -14.37(-0.58%)
Jan 23, 2019 2484 2507 2483 2493 0 +10.27(+0.41%)
Jan 22, 2019 2486 2493 2456 2482 0 -0.77(-0.03%)
Jan 18, 2019 2481 2509 2460 2483 0 +17.64(+0.72%)
Jan 17, 2019 2458 2474 2454 2465 0 -0.62(-0.03%)
Jan 16, 2019 2452 2469 2428 2466 0 -14.65(-0.59%)
Jan 15, 2019 2484 2494 2465 2481 0 -8.52(-0.34%)
Jan 14, 2019 2476 2507 2450 2489 0 -3.26(-0.13%)
Jan 11, 2019 2487 2497 2471 2493 0 -6.05(-0.24%)
Jan 10, 2019 2464 2500 2450 2499 0 +28.75(+1.16%)
Jan 09, 2019 2475 2483 2452 2470 0 -11.51(-0.46%)
Jan 08, 2019 2451 2489 2445 2481 0 +40.79(+1.67%)
Jan 07, 2019 2441 2468 2433 2441 0 -0.12(-0.00%)
Jan 04, 2019 2427 2469 2423 2441 0 +21.27(+0.88%)
Jan 03, 2019 2425 2443 2400 2419 0 -23.23(-0.95%)
Jan 02, 2019 2444 2450 2416 2443 0 -21.10(-0.86%)
Dec 31, 2018 2456 2473 2437 2464 0 +13.91(+0.57%)
Dec 28, 2018 2456 2477 2422 2450 0 +5.88(+0.24%)
Dec 27, 2018 2404 2449 2361 2444 0 +31.68(+1.31%)
Dec 26, 2018 2367 2417 2338 2412 0 +53.01(+2.25%)
Dec 24, 2018 2394 2399 2358 2359 0 -39.72(-1.66%)
Dec 21, 2018 2424 2473 2396 2399 0 -36.77(-1.51%)
Dec 20, 2018 2487 2496 2409 2436 0 -59.85(-2.40%)
Dec 19, 2018 2527 2545 2484 2496 0 -22.40(-0.89%)
Dec 18, 2018 2536 2556 2503 2518 0 -8.48(-0.34%)
Dec 17, 2018 2572 2576 2512 2526 0 -47.70(-1.85%)
Dec 14, 2018 2585 2615 2564 2574 0 -26.78(-1.03%)
Dec 13, 2018 2587 2621 2581 2601 0 +13.05(+0.50%)
Dec 12, 2018 2607 2620 2577 2588 0 +9.67(+0.38%)
Dec 11, 2018 2582 2601 2558 2578 0 +14.37(+0.56%)
Dec 10, 2018 2571 2589 2525 2564 0 -7.99(-0.31%)
Dec 07, 2018 2613 2622 2553 2572 0 -52.74(-2.01%)
Dec 06, 2018 2625 2633 2553 2625 0 -11.52(-0.44%)
Dec 04, 2018 2670 2683 2631 2636 0 -39.45(-1.47%)
Dec 03, 2018 2689 2693 2648 2676 0 -14.05(-0.52%)
Nov 30, 2018 2696 2707 2644 2690 0 -11.93(-0.44%)
Nov 29, 2018 2666 2714 2666 2702 0 +27.74(+1.04%)
Nov 28, 2018 2617 2676 2614 2674 0 +60.27(+2.31%)
Nov 27, 2018 2602 2621 2588 2614 0 +14.93(+0.57%)
Nov 26, 2018 2612 2622 2574 2599 0 -1.47(-0.06%)
Nov 23, 2018 2597 2622 2583 2600 0 +14.66(+0.57%)
Nov 21, 2018 2585 2585 2585 2585 0 -22.73(-0.87%)
Nov 20, 2018 2580 2652 2576 2608 0 -39.42(-1.49%)
Nov 19, 2018 2647 2663 2636 2648 0 -16.10(-0.60%)
Nov 16, 2018 2661 2686 2651 2664 0 +6.54(+0.25%)
Nov 15, 2018 2656 2662 2623 2657 0 -10.28(-0.39%)
Nov 14, 2018 2690 2692 2653 2667 0 -15.08(-0.56%)
Nov 13, 2018 2700 2727 2670 2682 0 -22.14(-0.82%)
Nov 12, 2018 2686 2731 2677 2705 0 +20.22(+0.75%)
Nov 09, 2018 2680 2721 2667 2684 0 +5.41(+0.20%)
Nov 08, 2018 2661 2699 2658 2679 0 +9.85(+0.37%)
Nov 07, 2018 2606 2687 2597 2669 0 +73.80(+2.84%)
Nov 06, 2018 2622 2652 2570 2595 0 -26.74(-1.02%)
Nov 05, 2018 2636 2669 2569 2622 0 -252.50(-8.78%)
Nov 02, 2018 2898 2912 2852 2875 0 -19.17(-0.66%)
Nov 01, 2018 2873 2912 2852 2894 0 +17.74(+0.62%)
Oct 31, 2018 2915 2925 2864 2876 0 -28.73(-0.99%)
Oct 30, 2018 2848 2910 2838 2905 0 +65.21(+2.30%)
Oct 29, 2018 2835 2895 2812 2840 0 +23.96(+0.85%)
Oct 26, 2018 2872 2879 2794 2816 0 -86.05(-2.97%)
Oct 24, 2018 2887 2963 2878 2902 0 +12.32(+0.43%)
Oct 23, 2018 2845 2904 2827 2889 0 +25.52(+0.89%)
Oct 22, 2018 2888 2896 2851 2864 0 -18.98(-0.66%)
Oct 19, 2018 2879 2894 2857 2883 0 +23.52(+0.82%)
Oct 18, 2018 2860 2883 2845 2859 0 +4.93(+0.17%)
Oct 17, 2018 2846 2862 2827 2854 0 +10.72(+0.38%)
Oct 16, 2018 2807 2849 2793 2844 0 +48.07(+1.72%)
Oct 15, 2018 2782 2818 2779 2796 0 +6.19(+0.22%)
Oct 12, 2018 2803 2811 2758 2789 0 +13.40(+0.48%)
Oct 11, 2018 2851 2856 2772 2776 0 -74.96(-2.63%)
Oct 10, 2018 2902 2915 2849 2851 0 -56.04(-1.93%)
Oct 09, 2018 2926 2939 2902 2907 0 -32.57(-1.11%)
Oct 08, 2018 2915 2946 2913 2939 0 +26.00(+0.89%)
Oct 05, 2018 2911 2934 2902 2913 0 -4.52(-0.15%)
Oct 04, 2018 2920 2929 2902 2918 0 -18.47(-0.63%)
Oct 03, 2018 2969 2980 2930 2936 0 -25.25(-0.85%)
Oct 02, 2018 2955 2981 2952 2962 0 +8.43(+0.29%)
Oct 01, 2018 2972 2991 2949 2953 0 -9.13(-0.31%)
Sep 28, 2018 2949 2981 2943 2962 0 +16.24(+0.55%)
Sep 27, 2018 2948 2970 2927 2946 0 -6.24(-0.21%)
Sep 26, 2018 2961 2978 2950 2952 0 -4.59(-0.16%)
Sep 25, 2018 2958 2986 2947 2957 0 +1.49(+0.05%)
Sep 24, 2018 2957 2975 2943 2956 0 -0.25(-0.01%)
Sep 21, 2018 2967 2973 2930 2956 0 -21.17(-0.71%)
Sep 20, 2018 2968 2986 2953 2977 0 +16.75(+0.57%)
Sep 19, 2018 2968 2984 2951 2960 0 -9.50(-0.32%)
Sep 18, 2018 2987 2997 2963 2970 0 -14.15(-0.47%)
Sep 17, 2018 2991 2994 2958 2984 0 -0.93(-0.03%)
Sep 14, 2018 2980 2998 2962 2985 0 -4.01(-0.13%)
Sep 13, 2018 3009 3029 2982 2989 0 -37.84(-1.25%)
Sep 12, 2018 3040 3051 2997 3027 0 -14.93(-0.49%)
Sep 11, 2018 3059 3064 3034 3042 0 -8.85(-0.29%)
Sep 10, 2018 3051 3087 3040 3050 0 +8.49(+0.28%)
Sep 07, 2018 3044 3070 3036 3042 0 -9.45(-0.31%)
Sep 06, 2018 3034 3058 3031 3051 0 -0.86(-0.03%)
Sep 05, 2018 3057 3065 3042 3052 0 -12.91(-0.42%)
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.