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 (%)
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%)
Jul 04, 2022 1413 1414 1413 1413 0 +0.04(+0.00%)
Jun 30, 2022 1413 1413 1413 1413 0 +0.00(+0.00%)
Jun 29, 2022 1413 1414 1413 1413 0 -0.10(-0.01%)
Jun 28, 2022 1413 1413 1413 1413 0 +0.69(+0.05%)
Jun 27, 2022 1413 1413 1412 1413 0 +0.21(+0.01%)
Jun 24, 2022 1412 1413 1412 1412 0 +1.65(+0.12%)
Jun 23, 2022 1410 1411 1410 1411 0 +0.72(+0.05%)
Jun 22, 2022 1409 1410 1409 1410 0 -0.11(-0.01%)
Jun 21, 2022 1410 1410 1410 1410 0 +0.43(+0.03%)
Jun 20, 2022 1410 1411 1409 1410 0 -0.67(-0.05%)
Jun 17, 2022 1410 1411 1409 1410 0 +0.56(+0.04%)
Jun 16, 2022 1411 1411 1409 1410 0 -1.09(-0.08%)
Jun 15, 2022 1410 1412 1409 1411 0 +1.41(+0.10%)
Jun 14, 2022 1411 1412 1409 1410 0 -1.81(-0.13%)
Jun 13, 2022 1412 1413 1411 1411 0 -1.75(-0.12%)
Jun 10, 2022 1413 1413 1413 1413 0 -0.09(-0.01%)
Jun 09, 2022 1413 1413 1413 1413 0 -0.01(-0.00%)
Jun 08, 2022 1413 1413 1413 1413 0 -0.12(-0.01%)
Jun 07, 2022 1413 1414 1413 1413 0 -0.01(-0.00%)
Jun 06, 2022 1414 1414 1413 1413 0 -0.47(-0.03%)
Jun 03, 2022 1414 1414 1413 1414 0 -0.35(-0.02%)
Jun 02, 2022 1414 1414 1413 1414 0 +0.06(+0.00%)
Jun 01, 2022 1413 1414 1413 1414 0 +0.74(+0.05%)
May 31, 2022 1412 1414 1412 1413 0 +1.01(+0.07%)
May 30, 2022 1413 1413 1412 1412 0 -0.42(-0.03%)
May 27, 2022 1413 1413 1412 1413 0 -0.25(-0.02%)
May 26, 2022 1413 1414 1412 1413 0 +0.07(+0.00%)
May 25, 2022 1412 1413 1412 1413 0 +0.60(+0.04%)
May 24, 2022 1413 1413 1412 1412 0 -0.15(-0.01%)
May 20, 2022 1412 1412 1412 1412 0 +0.77(+0.05%)
May 19, 2022 1412 1412 1411 1412 0 -0.44(-0.03%)
May 18, 2022 1413 1413 1412 1412 0 -0.39(-0.03%)
May 17, 2022 1412 1413 1411 1413 0 +0.48(+0.03%)
May 16, 2022 1412 1412 1411 1412 0 +0.63(+0.04%)
May 13, 2022 1411 1412 1411 1411 0 +0.37(+0.03%)
May 12, 2022 1411 1412 1411 1411 0 -0.49(-0.03%)
May 11, 2022 1412 1413 1411 1412 0 -0.33(-0.02%)
May 10, 2022 1413 1414 1411 1412 0 -1.24(-0.09%)
May 09, 2022 1412 1414 1412 1413 0 +0.59(+0.04%)
May 06, 2022 1412 1413 1411 1413 0 +0.43(+0.03%)
May 05, 2022 1412 1412 1412 1412 0 +0.27(+0.02%)
May 04, 2022 1411 1412 1411 1412 0 +0.20(+0.01%)
May 03, 2022 1412 1412 1411 1412 0 -0.04(-0.00%)
May 02, 2022 1413 1413 1411 1412 0 -0.60(-0.04%)
Apr 29, 2022 1412 1413 1412 1412 0 -0.33(-0.02%)
Apr 28, 2022 1413 1413 1412 1413 0 +0.02(+0.00%)
Apr 27, 2022 1413 1413 1412 1413 0 -0.27(-0.02%)
Apr 26, 2022 1413 1413 1413 1413 0 -0.14(-0.01%)
Apr 25, 2022 1413 1413 1413 1413 0 -0.19(-0.01%)
Apr 22, 2022 1413 1413 1413 1413 0 +0.02(+0.00%)
Apr 21, 2022 1413 1413 1413 1413 0 +0.11(+0.01%)
Apr 20, 2022 1413 1413 1413 1413 0 +0.00(+0.00%)
Apr 19, 2022 1413 1413 1413 1413 0 +0.10(+0.01%)
Apr 18, 2022 1413 1413 1413 1413 0 +0.06(+0.00%)
Apr 14, 2022 1413 1413 1413 1413 0 +0.17(+0.01%)
Apr 13, 2022 1413 1414 1413 1413 0 -0.61(-0.04%)
Apr 12, 2022 1413 1414 1413 1413 0 -0.03(-0.00%)
Apr 11, 2022 1413 1413 1413 1413 0 +0.40(+0.03%)
Apr 08, 2022 1413 1413 1413 1413 0 +0.05(+0.00%)
Apr 07, 2022 1413 1413 1412 1413 0 +0.04(+0.00%)
Apr 06, 2022 1412 1413 1412 1413 0 +0.59(+0.04%)
Apr 05, 2022 1412 1412 1412 1412 0 +0.51(+0.04%)
Apr 04, 2022 1412 1412 1411 1412 0 +0.00(+0.00%)
Apr 01, 2022 1411 1412 1411 1412 0 -0.07(-0.00%)
Mar 31, 2022 1411 1412 1411 1412 0 +0.38(+0.03%)
Mar 30, 2022 1411 1412 1411 1411 0 +0.32(+0.02%)
Mar 29, 2022 1411 1411 1411 1411 0 +0.47(+0.03%)
Mar 28, 2022 1410 1411 1410 1411 0 +0.12(+0.01%)
Mar 25, 2022 1410 1411 1410 1411 0 +0.33(+0.02%)
Mar 24, 2022 1410 1410 1410 1410 0 -0.06(-0.00%)
Mar 23, 2022 1410 1410 1410 1410 0 +0.24(+0.02%)
Mar 22, 2022 1410 1410 1410 1410 0 +0.15(+0.01%)
Mar 21, 2022 1410 1410 1410 1410 0 -0.21(-0.01%)
Mar 18, 2022 1410 1410 1409 1410 0 +0.19(+0.01%)
Mar 17, 2022 1410 1410 1410 1410 0 +0.23(+0.02%)
Mar 16, 2022 1410 1410 1409 1410 0 -0.13(-0.01%)
Mar 15, 2022 1410 1410 1410 1410 0 +0.31(+0.02%)
Mar 14, 2022 1410 1410 1409 1410 0 -0.12(-0.01%)
Mar 11, 2022 1409 1410 1409 1410 0 +0.37(+0.03%)
Mar 10, 2022 1409 1410 1408 1409 0 +0.43(+0.03%)
Mar 09, 2022 1409 1409 1409 1409 0 -0.02(-0.00%)
Mar 08, 2022 1409 1410 1409 1409 0 +27.87(+2.02%)
Mar 07, 2022 1383 1383 1381 1381 0 -2.26(-0.16%)
Mar 04, 2022 1382 1384 1381 1383 0 +0.93(+0.07%)
Mar 03, 2022 1382 1383 1382 1382 0 +0.12(+0.01%)
Mar 02, 2022 1382 1383 1381 1382 0 +0.45(+0.03%)
Mar 01, 2022 1383 1383 1381 1382 0 -0.99(-0.07%)
Feb 28, 2022 1383 1383 1382 1383 0 -0.34(-0.02%)
Feb 25, 2022 1382 1384 1382 1383 0 +1.31(+0.09%)
Feb 24, 2022 1382 1383 1380 1382 0 -1.00(-0.07%)
Feb 23, 2022 1383 1384 1382 1383 0 -0.63(-0.05%)
Feb 22, 2022 1383 1385 1383 1383 0 +0.36(+0.03%)
Feb 18, 2022 1383 1383 1383 1383 0 -0.44(-0.03%)
Feb 17, 2022 1383 1384 1383 1383 0 -0.09(-0.01%)
Feb 16, 2022 1383 1384 1383 1384 0 +0.02(+0.00%)
Feb 15, 2022 1384 1384 1383 1384 0 +0.04(+0.00%)
Feb 14, 2022 1384 1384 1383 1384 0 -0.46(-0.03%)
Feb 11, 2022 1385 1385 1384 1384 0 -0.73(-0.05%)
Feb 10, 2022 1385 1386 1384 1385 0 -0.62(-0.04%)
Feb 09, 2022 1385 1386 1384 1385 0 +0.68(+0.05%)
Feb 08, 2022 1384 1385 1383 1385 0 -0.13(-0.01%)
Feb 07, 2022 1385 1385 1384 1385 0 +0.14(+0.01%)
Feb 04, 2022 1385 1386 1384 1385 0 -0.99(-0.07%)
Feb 03, 2022 1386 1386 1385 1386 0 -0.86(-0.06%)
Feb 02, 2022 1387 1387 1386 1386 0 -0.39(-0.03%)
Feb 01, 2022 1387 1388 1387 1387 0 -0.39(-0.03%)
Jan 31, 2022 1386 1388 1387 1387 0 +1.27(+0.09%)
Jan 28, 2022 1386 1386 1385 1386 0 +0.21(+0.02%)
Jan 27, 2022 1386 1387 1385 1386 0 -0.04(-0.00%)
Jan 26, 2022 1386 1387 1385 1386 0 +0.27(+0.02%)
Jan 25, 2022 1384 1386 1384 1386 0 +1.25(+0.09%)
Jan 24, 2022 1384 1384 1382 1384 0 -0.36(-0.03%)
Jan 21, 2022 1385 1385 1384 1385 0 -0.76(-0.05%)
Jan 20, 2022 1386 1387 1385 1385 0 +0.08(+0.01%)
Jan 19, 2022 1386 1386 1385 1385 0 -0.36(-0.03%)
Jan 18, 2022 1386 1386 1385 1386 0 -0.23(-0.02%)
Jan 17, 2022 1386 1386 1385 1386 0 +0.55(+0.04%)
Jan 14, 2022 1386 1386 1385 1385 0 -0.05(-0.00%)
Jan 13, 2022 1385 1386 1385 1385 0 +0.06(+0.00%)
Jan 12, 2022 1385 1386 1384 1385 0 +0.47(+0.03%)
Jan 11, 2022 1384 1386 1384 1385 0 +0.63(+0.05%)
Jan 10, 2022 1386 1386 1384 1384 0 -1.85(-0.13%)
Jan 07, 2022 1386 1387 1386 1386 0 -0.31(-0.02%)
Jan 06, 2022 1387 1387 1386 1386 0 -0.50(-0.04%)
Jan 05, 2022 1388 1388 1387 1387 0 -0.51(-0.04%)
Jan 04, 2022 1388 1389 1387 1387 0 -0.67(-0.05%)
Dec 31, 2021 1388 1388 1388 1388 0 +0.27(+0.02%)
Dec 30, 2021 1388 1388 1388 1388 0 +0.19(+0.01%)
Dec 29, 2021 1386 1388 1386 1388 0 +1.37(+0.10%)
Dec 24, 2021 1386 1386 1386 1386 0 -0.23(-0.02%)
Dec 23, 2021 1387 1387 1386 1386 0 -0.25(-0.02%)
Dec 22, 2021 1386 1387 1386 1387 0 +0.29(+0.02%)
Dec 21, 2021 1386 1387 1386 1386 0 +0.61(+0.04%)
Dec 20, 2021 1385 1386 1384 1386 0 -0.74(-0.05%)
Dec 17, 2021 1386 1387 1386 1387 0 +0.89(+0.06%)
Dec 16, 2021 1386 1386 1385 1386 0 +0.05(+0.00%)
Dec 15, 2021 1385 1386 1384 1386 0 +0.60(+0.04%)
Dec 14, 2021 1384 1385 1384 1385 0 +0.30(+0.02%)
Dec 13, 2021 1385 1385 1384 1385 0 +0.25(+0.02%)
Dec 10, 2021 1385 1386 1384 1384 0 -0.37(-0.03%)
Dec 09, 2021 1386 1386 1385 1385 0 -1.10(-0.08%)
Dec 08, 2021 1386 1387 1386 1386 0 -0.16(-0.01%)
Dec 07, 2021 1385 1387 1385 1386 0 +1.30(+0.09%)
Dec 06, 2021 1383 1385 1383 1385 0 +1.79(+0.13%)
Dec 03, 2021 1382 1384 1382 1383 0 +0.71(+0.05%)
Dec 02, 2021 1382 1383 1382 1382 0 +0.66(+0.05%)
Dec 01, 2021 1383 1384 1381 1382 0 -0.83(-0.06%)
Nov 30, 2021 1384 1385 1382 1382 0 -2.34(-0.17%)
Nov 29, 2021 1385 1385 1384 1385 0 +0.13(+0.01%)
Nov 26, 2021 1384 1385 1384 1385 0 -0.31(-0.02%)
Nov 25, 2021 1384 1385 1384 1385 0 +0.47(+0.03%)
Nov 24, 2021 1385 1385 1384 1385 0 -0.51(-0.04%)
Nov 23, 2021 1385 1385 1385 1385 0 +0.13(+0.01%)
Nov 22, 2021 1385 1385 1384 1385 0 -0.34(-0.02%)
Nov 19, 2021 1385 1386 1385 1385 0 +0.04(+0.00%)
Nov 18, 2021 1384 1386 1385 1385 0 +0.99(+0.07%)
Nov 17, 2021 1387 1387 1384 1384 0 -2.38(-0.17%)
Nov 16, 2021 1388 1388 1386 1387 0 -0.91(-0.07%)
Nov 15, 2021 1386 1388 1386 1388 0 +1.46(+0.11%)
Nov 12, 2021 1389 1390 1386 1386 0 -6.02(-0.43%)
Nov 11, 2021 1393 1393 1391 1392 0 -0.51(-0.04%)
Nov 10, 2021 1392 1393 1393 1393 0 +0.00(+0.00%)
Nov 09, 2021 1393 1393 1392 1393 0 +0.04(+0.00%)
Nov 08, 2021 1393 1394 1392 1393 0 -0.60(-0.04%)
Nov 05, 2021 1393 1394 1392 1393 0 +0.79(+0.06%)
Nov 04, 2021 1392 1393 1392 1392 0 +0.06(+0.00%)
Nov 03, 2021 1391 1393 1391 1392 0 +0.79(+0.06%)
Nov 02, 2021 1391 1392 1391 1392 0 +0.43(+0.03%)
Nov 01, 2021 1390 1391 1390 1391 0 +0.92(+0.07%)
Oct 29, 2021 1389 1391 1389 1390 0 +0.59(+0.04%)
Oct 28, 2021 1389 1390 1389 1390 0 +0.94(+0.07%)
Oct 27, 2021 1389 1390 1388 1389 0 -0.32(-0.02%)
Oct 26, 2021 1390 1389 1389 1389 0 -0.92(-0.07%)
Oct 25, 2021 1390 1390 1389 1390 0 +0.81(+0.06%)
Oct 22, 2021 1390 1390 1389 1389 0 -0.50(-0.04%)
Oct 21, 2021 1389 1390 1389 1390 0 +0.38(+0.03%)
Oct 20, 2021 1389 1390 1389 1389 0 +0.44(+0.03%)
Oct 19, 2021 1390 1390 1389 1389 0 -0.77(-0.06%)
Oct 18, 2021 1389 1390 1389 1390 0 +0.07(+0.01%)
Oct 15, 2021 1390 1390 1389 1389 0 -0.69(-0.05%)
Oct 14, 2021 1389 1390 1389 1390 0 +1.29(+0.09%)
Oct 13, 2021 1389 1389 1388 1389 0 +0.19(+0.01%)
Oct 12, 2021 1389 1389 1388 1389 0 -0.69(-0.05%)
Oct 08, 2021 1389 1389 1389 1389 0 -0.16(-0.01%)
Oct 07, 2021 1389 1390 1388 1390 0 +0.61(+0.04%)
Oct 06, 2021 1388 1389 1388 1389 0 -0.02(-0.00%)
Oct 05, 2021 1387 1389 1387 1389 0 +1.75(+0.13%)
Oct 04, 2021 1387 1388 1386 1387 0 -0.24(-0.02%)
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.