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 )

1,405.04 +0.05 (+0.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 833.94 849.66 815.83 829.89 0 +4.28(+0.52%)
Mar 30, 2009 841.45 849.87 807.99 825.60 0 -32.82(-3.82%)
Mar 27, 2009 866.17 879.58 848.03 858.42 0 -19.75(-2.25%)
Mar 26, 2009 859.85 886.81 846.38 878.17 0 +25.73(+3.02%)
Mar 25, 2009 847.09 876.44 825.25 852.44 0 +10.62(+1.26%)
Mar 24, 2009 843.51 864.86 828.55 841.81 0 -13.78(-1.61%)
Mar 23, 2009 829.60 857.29 824.03 855.59 0 +54.18(+6.76%)
Mar 20, 2009 819.35 830.92 791.58 801.40 0 -17.69(-2.16%)
Mar 19, 2009 825.51 843.87 804.25 819.10 0 -2.70(-0.33%)
Mar 18, 2009 797.43 834.69 783.21 821.80 0 +18.74(+2.33%)
Mar 17, 2009 783.53 807.35 771.77 803.05 0 +18.84(+2.40%)
Mar 16, 2009 791.65 811.58 775.43 784.22 0 +2.69(+0.34%)
Mar 13, 2009 776.25 796.51 759.55 781.52 0 +10.77(+1.40%)
Mar 12, 2009 738.86 775.22 727.60 770.75 0 +28.26(+3.81%)
Mar 11, 2009 740.87 760.13 726.37 742.49 0 +6.02(+0.82%)
Mar 10, 2009 710.58 746.78 701.28 736.48 0 +38.50(+5.52%)
Mar 09, 2009 702.10 721.55 687.51 697.98 0 -12.36(-1.74%)
Mar 06, 2009 717.68 732.68 689.90 710.34 0 -1.16(-0.16%)
Mar 05, 2009 732.47 743.43 701.61 711.50 0 -34.32(-4.60%)
Mar 04, 2009 738.48 762.29 722.96 745.82 0 +17.95(+2.47%)
Mar 03, 2009 746.41 759.16 717.28 727.86 0 -11.87(-1.61%)
Mar 02, 2009 765.38 777.74 733.09 739.74 0 -38.39(-4.93%)
Feb 27, 2009 772.10 798.63 761.59 778.13 0 -2.93(-0.38%)
Feb 26, 2009 801.53 814.63 774.62 781.06 0 -10.97(-1.39%)
Feb 25, 2009 801.11 814.93 776.15 792.03 0 -10.99(-1.37%)
Feb 24, 2009 784.25 811.44 768.43 803.03 0 +28.00(+3.61%)
Feb 23, 2009 809.17 817.82 770.17 775.02 0 -28.54(-3.55%)
Feb 20, 2009 800.50 820.57 781.63 803.57 0 -12.92(-1.58%)
Feb 19, 2009 833.43 847.62 808.00 816.49 0 -8.28(-1.00%)
Feb 18, 2009 833.75 845.61 808.05 824.77 0 -4.48(-0.54%)
Feb 17, 2009 839.18 851.61 815.40 829.25 0 -32.27(-3.75%)
Feb 16, 2009 868.02 882.77 850.44 861.52 0 +0.00(+0.00%)
Feb 13, 2009 868.02 882.77 850.44 861.52 0 -9.25(-1.06%)
Feb 12, 2009 859.00 879.50 837.64 870.77 0 -2.28(-0.26%)
Feb 11, 2009 874.29 890.09 856.02 873.05 0 +5.60(+0.65%)
Feb 10, 2009 898.81 914.62 858.26 867.45 0 -39.14(-4.32%)
Feb 09, 2009 907.51 924.23 887.34 906.59 0 -2.50(-0.27%)
Feb 06, 2009 877.28 919.42 870.19 909.09 0 +31.72(+3.62%)
Feb 05, 2009 859.73 890.67 846.05 877.37 0 +11.91(+1.38%)
Feb 04, 2009 878.92 895.86 854.82 865.47 0 -15.05(-1.71%)
Feb 03, 2009 866.57 891.76 850.35 880.52 0 +20.46(+2.38%)
Feb 02, 2009 853.63 874.42 836.64 860.06 0 -7.78(-0.90%)
Jan 30, 2009 895.35 906.09 857.15 867.84 0 -25.98(-2.91%)
Jan 29, 2009 913.41 926.33 883.12 893.81 0 -31.34(-3.39%)
Jan 28, 2009 914.84 938.42 901.59 925.15 0 +25.88(+2.88%)
Jan 27, 2009 894.01 914.10 882.08 899.27 0 +12.85(+1.45%)
Jan 26, 2009 884.77 911.68 868.73 886.42 0 +5.34(+0.61%)
Jan 23, 2009 866.09 897.32 850.04 881.08 0 -5.09(-0.57%)
Jan 22, 2009 885.02 905.90 862.35 886.17 0 -19.51(-2.15%)
Jan 21, 2009 891.01 914.99 864.79 905.68 0 +28.53(+3.25%)
Jan 20, 2009 914.60 925.14 871.81 877.15 0 -49.40(-5.33%)
Jan 19, 2009 927.28 944.55 896.49 926.55 0 +4.83(+0.52%)
Jan 16, 2009 927.24 939.63 896.18 921.73 0 +5.63(+0.62%)
Jan 15, 2009 903.65 927.75 875.60 916.10 0 +12.80(+1.42%)
Jan 14, 2009 921.77 931.88 887.82 903.30 0 -35.44(-3.78%)
Jan 13, 2009 936.62 955.97 919.36 938.74 0 -3.46(-0.37%)
Jan 12, 2009 961.82 974.54 929.61 942.20 0 -25.49(-2.63%)
Jan 09, 2009 995.10 1003 956.30 967.69 0 -28.46(-2.86%)
Jan 08, 2009 987.39 1006 965.28 996.16 0 +3.94(+0.40%)
Jan 07, 2009 1007 1022 976.92 992.21 0 -22.61(-2.23%)
Jan 06, 2009 1007 1035 986.32 1015 0 +15.63(+1.56%)
Jan 05, 2009 991.96 1015 971.89 999.19 0 +1.34(+0.13%)
Jan 02, 2009 970.85 1007 957.85 997.85 0 +29.21(+3.02%)
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.