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, 2020 1169 1191 1160 1174 0 +8.16(+0.70%)
Sep 29, 2020 1171 1182 1154 1166 0 -3.84(-0.33%)
Sep 28, 2020 1164 1181 1153 1169 0 +22.11(+1.93%)
Sep 25, 2020 1133 1156 1126 1147 0 +8.58(+0.75%)
Sep 24, 2020 1134 1155 1118 1139 0 +3.20(+0.28%)
Sep 23, 2020 1158 1170 1131 1136 0 -15.13(-1.31%)
Sep 22, 2020 1145 1164 1132 1151 0 +9.78(+0.86%)
Sep 21, 2020 1149 1160 1121 1141 0 -27.68(-2.37%)
Sep 18, 2020 1179 1192 1156 1169 0 -8.73(-0.74%)
Sep 17, 2020 1167 1188 1155 1177 0 -0.69(-0.06%)
Sep 16, 2020 1186 1202 1168 1178 0 -4.13(-0.35%)
Sep 15, 2020 1190 1203 1174 1182 0 +1.73(+0.15%)
Sep 14, 2020 1172 1190 1161 1180 0 +17.10(+1.47%)
Sep 11, 2020 1169 1180 1150 1163 0 +1.68(+0.14%)
Sep 10, 2020 1175 1187 1155 1162 0 -9.26(-0.79%)
Sep 09, 2020 1164 1185 1153 1171 0 +16.25(+1.41%)
Sep 08, 2020 1161 1179 1139 1155 0 -16.67(-1.42%)
Sep 04, 2020 1187 1196 1150 1171 0 -7.63(-0.65%)
Sep 03, 2020 1212 1222 1168 1179 0 -34.11(-2.81%)
Sep 02, 2020 1200 1222 1187 1213 0 +16.63(+1.39%)
Sep 01, 2020 1183 1203 1171 1196 0 +11.60(+0.98%)
Aug 31, 2020 1195 1204 1177 1185 0 -11.55(-0.97%)
Aug 28, 2020 1196 1207 1182 1196 0 +2.90(+0.24%)
Aug 27, 2020 1200 1216 1185 1193 0 +1.61(+0.14%)
Aug 26, 2020 1191 1203 1180 1192 0 +0.59(+0.05%)
Aug 25, 2020 1199 1206 1180 1191 0 -3.94(-0.33%)
Aug 24, 2020 1187 1203 1176 1195 0 +17.30(+1.47%)
Aug 21, 2020 1173 1186 1164 1178 0 +0.20(+0.02%)
Aug 20, 2020 1174 1189 1165 1178 0 -5.30(-0.45%)
Aug 19, 2020 1188 1199 1175 1183 0 -2.38(-0.20%)
Aug 18, 2020 1193 1201 1174 1185 0 -5.13(-0.43%)
Aug 17, 2020 1186 1204 1175 1190 0 +7.45(+0.63%)
Aug 14, 2020 1180 1194 1170 1183 0 -1.63(-0.14%)
Aug 13, 2020 1183 1200 1174 1185 0 -4.43(-0.37%)
Aug 12, 2020 1187 1203 1171 1189 0 +13.13(+1.12%)
Aug 11, 2020 1190 1203 1170 1176 0 -1.77(-0.15%)
Aug 10, 2020 1172 1191 1161 1178 0 +9.39(+0.80%)
Aug 07, 2020 1153 1175 1144 1168 0 +10.27(+0.89%)
Aug 06, 2020 1159 1171 1144 1158 0 -2.74(-0.24%)
Aug 05, 2020 1153 1172 1142 1161 0 +12.68(+1.10%)
Aug 04, 2020 1141 1159 1130 1148 0 +3.89(+0.34%)
Aug 03, 2020 1138 1157 1126 1144 0 +10.85(+0.96%)
Jul 31, 2020 1137 1146 1114 1133 0 -9.33(-0.82%)
Jul 30, 2020 1140 1155 1124 1143 0 -7.90(-0.69%)
Jul 29, 2020 1140 1160 1132 1151 0 +15.61(+1.38%)
Jul 28, 2020 1142 1155 1126 1135 0 -9.79(-0.86%)
Jul 27, 2020 1131 1152 1122 1145 0 +15.63(+1.38%)
Jul 24, 2020 1134 1147 1117 1129 0 -5.04(-0.44%)
Jul 23, 2020 1137 1157 1120 1134 0 +5.56(+0.49%)
Jul 22, 2020 1119 1137 1110 1129 0 +7.86(+0.70%)
Jul 21, 2020 1119 1138 1108 1121 0 +9.96(+0.90%)
Jul 20, 2020 1110 1124 1095 1111 0 -0.66(-0.06%)
Jul 17, 2020 1112 1125 1098 1112 0 +2.31(+0.21%)
Jul 16, 2020 1104 1122 1094 1109 0 +0.59(+0.05%)
Jul 15, 2020 1106 1122 1091 1109 0 +20.73(+1.91%)
Jul 14, 2020 1066 1093 1058 1088 0 +20.51(+1.92%)
Jul 13, 2020 1083 1097 1061 1067 0 -7.38(-0.69%)
Jul 10, 2020 1057 1080 1050 1075 0 +16.90(+1.60%)
Jul 09, 2020 1071 1079 1043 1058 0 -12.62(-1.18%)
Jul 08, 2020 1070 1082 1054 1070 0 +0.63(+0.06%)
Jul 07, 2020 1073 1086 1061 1070 0 -11.25(-1.04%)
Jul 06, 2020 1087 1097 1068 1081 0 +10.09(+0.94%)
Jul 03, 2020 1081 1093 1064 1071 0 -0.02(-0.00%)
Jul 02, 2020 1081 1093 1064 1071 0 +4.85(+0.45%)
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.