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 (%)
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%)
Sep 01, 2010 1224 1247 1217 1243 0 +29.49(+2.43%)
Aug 31, 2010 1209 1222 1198 1214 0 +7.33(+0.61%)
Aug 30, 2010 1231 1240 1205 1206 0 -36.07(-2.90%)
Aug 27, 2010 1238 1250 1219 1242 0 +11.86(+0.96%)
Aug 26, 2010 1247 1252 1228 1230 0 -17.18(-1.38%)
Aug 25, 2010 1223 1253 1225 1248 0 +13.65(+1.11%)
Aug 24, 2010 1240 1252 1228 1234 0 -23.24(-1.85%)
Aug 23, 2010 1258 1271 1252 1257 0 +4.18(+0.33%)
Aug 20, 2010 1237 1256 1231 1253 0 +6.68(+0.54%)
Aug 19, 2010 1270 1273 1240 1246 0 -27.12(-2.13%)
Aug 18, 2010 1281 1288 1264 1273 0 -11.57(-0.90%)
Aug 17, 2010 1294 1311 1274 1285 0 +0.14(+0.01%)
Aug 16, 2010 1301 1307 1269 1285 0 -24.99(-1.91%)
Aug 13, 2010 1306 1318 1304 1310 0 -9.83(-0.74%)
Aug 12, 2010 1300 1325 1299 1320 0 +1.12(+0.08%)
Aug 11, 2010 1332 1341 1315 1319 0 -33.30(-2.46%)
Aug 10, 2010 1346 1362 1343 1352 0 -4.64(-0.34%)
Aug 09, 2010 1339 1364 1340 1357 0 +18.44(+1.38%)
Aug 06, 2010 1333 1345 1325 1338 0 -10.76(-0.80%)
Aug 05, 2010 1358 1363 1346 1349 0 -16.94(-1.24%)
Aug 04, 2010 1366 1373 1349 1366 0 -2.93(-0.21%)
Aug 03, 2010 1355 1375 1358 1369 0 +1.72(+0.13%)
Aug 02, 2010 1360 1373 1355 1367 0 +18.20(+1.35%)
Jul 30, 2010 1345 1356 1324 1349 0 +8.37(+0.62%)
Jul 29, 2010 1353 1356 1332 1340 0 -7.95(-0.59%)
Jul 28, 2010 1348 1356 1343 1348 0 -2.34(-0.17%)
Jul 27, 2010 1351 1366 1347 1351 0 -8.89(-0.65%)
Jul 26, 2010 1348 1360 1340 1360 0 +11.76(+0.87%)
Jul 23, 2010 1328 1349 1322 1348 0 +16.60(+1.25%)
Jul 22, 2010 1305 1338 1301 1331 0 +28.64(+2.20%)
Jul 21, 2010 1320 1323 1299 1303 0 -15.15(-1.15%)
Jul 20, 2010 1313 1320 1286 1318 0 +20.53(+1.58%)
Jul 19, 2010 1297 1303 1285 1297 0 +0.28(+0.02%)
Jul 16, 2010 1297 1312 1284 1297 0 -12.72(-0.97%)
Jul 15, 2010 1300 1315 1291 1310 0 +6.28(+0.48%)
Jul 14, 2010 1298 1310 1291 1303 0 -0.19(-0.01%)
Jul 13, 2010 1295 1311 1289 1304 0 +19.48(+1.52%)
Jul 12, 2010 1280 1293 1275 1284 0 -3.29(-0.26%)
Jul 09, 2010 1284 1290 1275 1287 0 +8.75(+0.68%)
Jul 08, 2010 1262 1281 1259 1279 0 +16.00(+1.27%)
Jul 07, 2010 1232 1264 1230 1263 0 +29.96(+2.43%)
Jul 06, 2010 1238 1249 1224 1233 0 +5.57(+0.45%)
Jul 02, 2010 1227 1240 1220 1227 0 -10.94(-0.88%)
Jul 01, 2010 1236 1244 1228 1238 0 -2.29(-0.18%)
Jun 30, 2010 1254 1260 1238 1240 0 -25.14(-1.99%)
Jun 29, 2010 1280 1290 1260 1265 0 -20.06(-1.56%)
Jun 25, 2010 1283 1301 1278 1286 0 -10.57(-0.82%)
Jun 24, 2010 1310 1317 1291 1296 0 -20.30(-1.54%)
Jun 23, 2010 1319 1326 1306 1316 0 -10.02(-0.76%)
Jun 22, 2010 1334 1343 1324 1326 0 -9.65(-0.72%)
Jun 21, 2010 1358 1367 1332 1336 0 -13.52(-1.00%)
Jun 18, 2010 1346 1358 1341 1350 0 +3.47(+0.26%)
Jun 17, 2010 1342 1353 1335 1346 0 +0.35(+0.03%)
Jun 16, 2010 1333 1349 1335 1346 0 +2.09(+0.16%)
Jun 15, 2010 1339 1350 1334 1344 0 +5.77(+0.43%)
Jun 14, 2010 1348 1356 1334 1338 0 -6.67(-0.50%)
Jun 11, 2010 1326 1347 1321 1345 0 +8.97(+0.67%)
Jun 10, 2010 1329 1344 1319 1336 0 +17.17(+1.30%)
Jun 09, 2010 1308 1334 1307 1318 0 +13.66(+1.05%)
Jun 08, 2010 1283 1312 1272 1305 0 +19.23(+1.50%)
Jun 07, 2010 1281 1299 1278 1286 0 +4.15(+0.32%)
Jun 04, 2010 1280 1310 1276 1281 0 -35.77(-2.72%)
Jun 03, 2010 1312 1326 1304 1317 0 +3.17(+0.24%)
Jun 02, 2010 1287 1315 1283 1314 0 +28.69(+2.23%)
Jun 01, 2010 1283 1307 1271 1285 0 -9.53(-0.74%)
May 28, 2010 1295 1295 1295 0 -4.39(-0.34%)
May 27, 2010 1277 1301 1274 1299 0 +31.00(+2.44%)
May 26, 2010 1268 1290 1259 1268 0 +6.42(+0.51%)
May 25, 2010 1254 1262 1239 1262 0 -8.18(-0.64%)
May 24, 2010 1280 1288 1268 1270 0 -20.08(-1.56%)
May 21, 2010 1266 1294 1249 1290 0 +8.97(+0.70%)
May 20, 2010 1291 1303 1279 1281 0 -45.91(-3.46%)
May 19, 2010 1325 1333 1308 1327 0 -5.48(-0.41%)
May 18, 2010 1323 1352 1316 1332 0 +5.03(+0.38%)
May 17, 2010 1312 1332 1308 1327 0 +9.99(+0.76%)
May 14, 2010 1318 1342 1313 1317 0 -25.09(-1.87%)
May 13, 2010 1337 1355 1333 1343 0 +5.28(+0.39%)
May 12, 2010 1324 1339 1317 1337 0 +17.19(+1.30%)
May 11, 2010 1325 1339 1311 1320 0 +8.61(+0.66%)
May 10, 2010 1306 1313 1297 1311 0 +37.06(+2.91%)
May 07, 2010 1289 1297 1263 1274 0 -21.14(-1.63%)
May 06, 2010 1341 1346 1241 1296 0 -38.10(-2.86%)
May 05, 2010 1337 1347 1326 1334 0 -4.73(-0.35%)
May 04, 2010 1340 1345 1323 1338 0 -8.40(-0.62%)
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.