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 28, 2024 1405 1405 1405 1405 0 +0.17(+0.01%)
Mar 27, 2024 1405 1405 1405 1405 0 -0.06(-0.00%)
Mar 26, 2024 1405 1405 1405 1405 0 -0.14(-0.01%)
Mar 25, 2024 1405 1405 1405 1405 0 +0.11(+0.01%)
Mar 22, 2024 1405 1405 1405 1405 0 +0.01(+0.00%)
Mar 21, 2024 1405 1405 1405 1405 0 -0.03(-0.00%)
Mar 20, 2024 1405 1405 1405 1405 0 +0.19(+0.01%)
Mar 19, 2024 1405 1406 1405 1405 0 -0.25(-0.02%)
Mar 18, 2024 1405 1405 1405 1405 0 +0.16(+0.01%)
Mar 15, 2024 1405 1405 1405 1405 0 +0.35(+0.02%)
Mar 14, 2024 1405 1405 1404 1405 0 -0.30(-0.02%)
Mar 13, 2024 1405 1405 1405 1405 0 -0.19(-0.01%)
Mar 12, 2024 1405 1405 1405 1405 0 -0.11(-0.01%)
Mar 11, 2024 1405 1406 1405 1405 0 -0.17(-0.01%)
Mar 08, 2024 1406 1406 1405 1405 0 -0.03(-0.00%)
Mar 07, 2024 1406 1406 1405 1406 0 +0.13(+0.01%)
Mar 06, 2024 1405 1406 1405 1405 0 +0.11(+0.01%)
Mar 05, 2024 1405 1405 1405 1405 0 +0.11(+0.01%)
Mar 04, 2024 1405 1406 1405 1405 0 -0.21(-0.01%)
Mar 01, 2024 1405 1405 1405 1405 0 +0.45(+0.03%)
Feb 29, 2024 1405 1406 1405 1405 0 -0.01(-0.00%)
Feb 28, 2024 1405 1405 1405 1405 0 -0.02(-0.00%)
Feb 27, 2024 1405 1405 1405 1405 0 +0.13(+0.01%)
Feb 26, 2024 1405 1405 1405 1405 0 -0.33(-0.02%)
Feb 23, 2024 1405 1405 1405 1405 0 +0.04(+0.00%)
Feb 22, 2024 1405 1405 1405 1405 0 +0.02(+0.00%)
Feb 21, 2024 1405 1405 1405 1405 0 +0.21(+0.01%)
Feb 20, 2024 1404 1405 1404 1405 0 +0.37(+0.03%)
Feb 16, 2024 1404 1404 1404 1404 0 -0.14(-0.01%)
Feb 15, 2024 1404 1405 1404 1405 0 +0.45(+0.03%)
Feb 14, 2024 1404 1404 1404 1404 0 +0.34(+0.02%)
Feb 13, 2024 1404 1404 1404 1404 0 -0.64(-0.05%)
Feb 12, 2024 1404 1405 1404 1404 0 +0.28(+0.02%)
Feb 09, 2024 1404 1404 1404 1404 0 +0.32(+0.02%)
Feb 08, 2024 1404 1404 1404 1404 0 -0.45(-0.03%)
Feb 07, 2024 1405 1405 1404 1404 0 -0.66(-0.05%)
Feb 06, 2024 1405 1405 1404 1405 0 +0.43(+0.03%)
Feb 05, 2024 1405 1405 1405 1405 0 -0.74(-0.05%)
Feb 02, 2024 1405 1405 1405 1405 0 -0.06(-0.00%)
Feb 01, 2024 1405 1405 1405 1405 0 +0.38(+0.03%)
Jan 31, 2024 1406 1406 1405 1405 0 -0.92(-0.07%)
Jan 30, 2024 1406 1406 1406 1406 0 -0.18(-0.01%)
Jan 29, 2024 1406 1406 1406 1406 0 +0.27(+0.02%)
Jan 26, 2024 1405 1406 1405 1406 0 +0.37(+0.03%)
Jan 25, 2024 1405 1406 1405 1405 0 +0.08(+0.01%)
Jan 24, 2024 1406 1406 1405 1405 0 -0.32(-0.02%)
Jan 23, 2024 1406 1406 1406 1406 0 -0.01(-0.00%)
Jan 22, 2024 1406 1406 1406 1406 0 -0.39(-0.03%)
Jan 19, 2024 1406 1406 1406 1406 0 +0.32(+0.02%)
Jan 18, 2024 1406 1406 1406 1406 0 -0.40(-0.03%)
Jan 17, 2024 1406 1406 1406 1406 0 -0.26(-0.02%)
Jan 16, 2024 1406 1406 1406 1406 0 +0.04(+0.00%)
Jan 15, 2024 1406 1406 1406 1406 0 +0.14(+0.01%)
Jan 12, 2024 1406 1407 1406 1406 0 -0.19(-0.01%)
Jan 11, 2024 1407 1407 1406 1406 0 -0.23(-0.02%)
Jan 10, 2024 1407 1407 1407 1407 0 -0.10(-0.01%)
Jan 09, 2024 1407 1407 1407 1407 0 -0.29(-0.02%)
Jan 08, 2024 1407 1407 1407 1407 0 +0.28(+0.02%)
Jan 05, 2024 1407 1407 1407 1407 0 -0.01(-0.00%)
Jan 04, 2024 1407 1407 1407 1407 0 +0.13(+0.01%)
Jan 03, 2024 1406 1407 1406 1407 0 +0.15(+0.01%)
Jan 02, 2024 1406 1407 1406 1407 0 +0.19(+0.01%)
Dec 29, 2023 1406 1406 1406 1406 0 +0.20(+0.01%)
Dec 28, 2023 1406 1406 1406 1406 0 +0.13(+0.01%)
Dec 27, 2023 1406 1406 1406 1406 0 +0.10(+0.01%)
Dec 22, 2023 1406 1406 1406 1406 0 +0.30(+0.02%)
Dec 21, 2023 1405 1406 1405 1406 0 +0.08(+0.01%)
Dec 20, 2023 1406 1406 1405 1406 0 -0.47(-0.03%)
Dec 19, 2023 1406 1406 1406 1406 0 +0.08(+0.01%)
Dec 18, 2023 1406 1406 1406 1406 0 -0.22(-0.02%)
Dec 15, 2023 1407 1407 1406 1406 0 -0.43(-0.03%)
Dec 14, 2023 1407 1407 1406 1407 0 -0.05(-0.00%)
Dec 13, 2023 1405 1407 1405 1407 0 +1.12(+0.08%)
Dec 12, 2023 1406 1406 1405 1405 0 -0.29(-0.02%)
Dec 11, 2023 1406 1406 1405 1406 0 -0.22(-0.02%)
Dec 08, 2023 1406 1406 1406 1406 0 -0.03(-0.00%)
Dec 07, 2023 1406 1406 1406 1406 0 +0.43(+0.03%)
Dec 06, 2023 1405 1406 1405 1406 0 +0.83(+0.06%)
Dec 05, 2023 1405 1405 1405 1405 0 -0.49(-0.03%)
Dec 04, 2023 1405 1405 1405 1405 0 +0.07(+0.00%)
Dec 01, 2023 1405 1405 1405 1405 0 +0.44(+0.03%)
Nov 30, 2023 1405 1405 1404 1405 0 +0.22(+0.02%)
Nov 29, 2023 1405 1405 1404 1405 0 -0.19(-0.01%)
Nov 28, 2023 1405 1405 1405 1405 0 -0.17(-0.01%)
Nov 27, 2023 1405 1405 1405 1405 0 -0.20(-0.01%)
Nov 24, 2023 1405 1405 1405 1405 0 -0.17(-0.01%)
Nov 23, 2023 1405 1405 1405 1405 0 -0.01(-0.00%)
Nov 22, 2023 1405 1405 1405 1405 0 +0.33(+0.02%)
Nov 21, 2023 1405 1406 1405 1405 0 -0.57(-0.04%)
Nov 20, 2023 1406 1406 1405 1406 0 -0.17(-0.01%)
Nov 17, 2023 1406 1406 1406 1406 0 -0.07(-0.00%)
Nov 16, 2023 1406 1406 1406 1406 0 -0.45(-0.03%)
Nov 15, 2023 1406 1406 1406 1406 0 +0.39(+0.03%)
Nov 14, 2023 1405 1406 1405 1406 0 +0.84(+0.06%)
Nov 13, 2023 1405 1405 1405 1405 0 -0.11(-0.01%)
Nov 10, 2023 1405 1405 1405 1405 0 -0.23(-0.02%)
Nov 09, 2023 1405 1405 1405 1405 0 +0.40(+0.03%)
Nov 08, 2023 1405 1405 1405 1405 0 -0.11(-0.01%)
Nov 07, 2023 1406 1406 1405 1405 0 -0.66(-0.05%)
Nov 06, 2023 1406 1406 1406 1406 0 -0.01(-0.00%)
Nov 03, 2023 1406 1406 1405 1406 0 +0.32(+0.02%)
Nov 02, 2023 1404 1405 1404 1405 0 +1.45(+0.10%)
Nov 01, 2023 1403 1404 1403 1404 0 +0.30(+0.02%)
Oct 31, 2023 1404 1404 1404 1404 0 -0.49(-0.03%)
Oct 30, 2023 1404 1404 1403 1404 0 +0.80(+0.06%)
Oct 27, 2023 1404 1404 1403 1403 0 -0.29(-0.02%)
Oct 26, 2023 1403 1404 1403 1404 0 +0.53(+0.04%)
Oct 25, 2023 1403 1403 1403 1403 0 +0.09(+0.01%)
Oct 24, 2023 1403 1403 1403 1403 0 -0.12(-0.01%)
Oct 23, 2023 1403 1403 1403 1403 0 +0.24(+0.02%)
Oct 20, 2023 1403 1404 1403 1403 0 -0.54(-0.04%)
Oct 19, 2023 1404 1404 1403 1403 0 -0.33(-0.02%)
Oct 18, 2023 1404 1404 1404 1404 0 -0.07(-0.00%)
Oct 17, 2023 1404 1404 1404 1404 0 -0.47(-0.03%)
Oct 16, 2023 1404 1404 1404 1404 0 +0.53(+0.04%)
Oct 13, 2023 1404 1404 1404 1404 0 -0.07(-0.00%)
Oct 12, 2023 1404 1404 1404 1404 0 -0.63(-0.04%)
Oct 11, 2023 1404 1404 1404 1404 0 +0.25(+0.02%)
Oct 10, 2023 1404 1404 1404 1404 0 +0.49(+0.03%)
Oct 06, 2023 1404 1404 1404 1404 0 +0.06(+0.00%)
Oct 05, 2023 1403 1404 1403 1404 0 +0.66(+0.05%)
Oct 04, 2023 1403 1403 1402 1403 0 +0.27(+0.02%)
Oct 03, 2023 1403 1403 1402 1403 0 -0.12(-0.01%)
Oct 02, 2023 1404 1404 1402 1403 0 -0.11(-0.01%)
Sep 29, 2023 1404 1404 1403 1403 0 -0.37(-0.03%)
Sep 28, 2023 1403 1403 1403 1403 0 +0.35(+0.02%)
Sep 27, 2023 1403 1404 1403 1403 0 -0.53(-0.04%)
Sep 26, 2023 1404 1404 1403 1403 0 -0.85(-0.06%)
Sep 25, 2023 1404 1405 1404 1404 0 -0.21(-0.01%)
Sep 22, 2023 1404 1405 1404 1405 0 +0.06(+0.00%)
Sep 21, 2023 1405 1406 1404 1404 0 -1.03(-0.07%)
Sep 20, 2023 1406 1406 1405 1406 0 -0.02(-0.00%)
Sep 19, 2023 1406 1406 1405 1406 0 -0.51(-0.04%)
Sep 18, 2023 1406 1406 1406 1406 0 +0.10(+0.01%)
Sep 15, 2023 1406 1406 1406 1406 0 +0.05(+0.00%)
Sep 14, 2023 1406 1406 1406 1406 0 +0.35(+0.02%)
Sep 13, 2023 1406 1406 1405 1406 0 -0.10(-0.01%)
Sep 12, 2023 1405 1406 1405 1406 0 +0.22(+0.02%)
Sep 11, 2023 1406 1406 1405 1405 0 -0.60(-0.04%)
Sep 08, 2023 1406 1406 1406 1406 0 +0.06(+0.00%)
Sep 07, 2023 1406 1406 1406 1406 0 -0.14(-0.01%)
Sep 06, 2023 1406 1406 1406 1406 0 -0.34(-0.02%)
Sep 05, 2023 1407 1407 1406 1406 0 -0.30(-0.02%)
Sep 01, 2023 1407 1407 1407 1407 0 +0.28(+0.02%)
Aug 31, 2023 1407 1407 1406 1406 0 -0.11(-0.01%)
Aug 30, 2023 1407 1407 1407 1407 0 -0.33(-0.02%)
Aug 29, 2023 1407 1407 1407 1407 0 +0.06(+0.00%)
Aug 28, 2023 1407 1407 1407 1407 0 +0.20(+0.01%)
Aug 25, 2023 1407 1407 1407 1407 0 +0.04(+0.00%)
Aug 24, 2023 1407 1407 1407 1407 0 -0.03(-0.00%)
Aug 23, 2023 1407 1407 1407 1407 0 +0.18(+0.01%)
Aug 22, 2023 1406 1406 1406 1406 0 +0.01(+0.00%)
Aug 21, 2023 1407 1407 1406 1406 0 -0.25(-0.02%)
Aug 18, 2023 1407 1407 1406 1407 0 +0.12(+0.01%)
Aug 17, 2023 1407 1407 1406 1407 0 +0.07(+0.00%)
Aug 16, 2023 1406 1407 1406 1406 0 +0.29(+0.02%)
Aug 15, 2023 1406 1406 1406 1406 0 -0.26(-0.02%)
Aug 14, 2023 1407 1407 1406 1406 0 -0.11(-0.01%)
Aug 11, 2023 1406 1407 1406 1407 0 +0.08(+0.01%)
Aug 10, 2023 1407 1407 1406 1406 0 -0.10(-0.01%)
Aug 09, 2023 1406 1407 1406 1407 0 +0.63(+0.04%)
Aug 08, 2023 1406 1406 1405 1406 0 +0.36(+0.03%)
Aug 04, 2023 1406 1406 1406 1406 0 +0.35(+0.02%)
Aug 03, 2023 1406 1406 1405 1405 0 -0.82(-0.06%)
Aug 02, 2023 1406 1407 1406 1406 0 -0.78(-0.06%)
Aug 01, 2023 1407 1408 1407 1407 0 -0.47(-0.03%)
Jul 31, 2023 1407 1408 1407 1407 0 -0.07(-0.00%)
Jul 28, 2023 1408 1408 1407 1407 0 -0.82(-0.06%)
Jul 27, 2023 1409 1409 1408 1408 0 -0.67(-0.05%)
Jul 26, 2023 1409 1409 1409 1409 0 +0.10(+0.01%)
Jul 25, 2023 1409 1409 1408 1409 0 -0.02(-0.00%)
Jul 24, 2023 1409 1409 1409 1409 0 -0.08(-0.01%)
Jul 21, 2023 1409 1409 1409 1409 0 +0.08(+0.01%)
Jul 20, 2023 1409 1409 1409 1409 0 +0.06(+0.00%)
Jul 19, 2023 1408 1409 1408 1409 0 +0.44(+0.03%)
Jul 18, 2023 1409 1409 1408 1408 0 -0.18(-0.01%)
Jul 17, 2023 1409 1409 1408 1408 0 -0.42(-0.03%)
Jul 14, 2023 1409 1409 1408 1409 0 +0.30(+0.02%)
Jul 13, 2023 1408 1409 1408 1409 0 +0.30(+0.02%)
Jul 12, 2023 1408 1408 1408 1408 0 +0.41(+0.03%)
Jul 11, 2023 1408 1408 1408 1408 0 -0.23(-0.02%)
Jul 10, 2023 1408 1408 1408 1408 0 -0.25(-0.02%)
Jul 07, 2023 1409 1409 1408 1408 0 -0.45(-0.03%)
Jul 06, 2023 1409 1409 1409 1409 0 -0.01(-0.00%)
Jul 05, 2023 1409 1409 1409 1409 0 -0.19(-0.01%)
Jul 04, 2023 1409 1409 1409 1409 0 +0.13(+0.01%)
Jun 30, 2023 1409 1409 1409 1409 0 -0.15(-0.01%)
Jun 29, 2023 1409 1409 1408 1409 0 +0.24(+0.02%)
Jun 28, 2023 1409 1409 1409 1409 0 -0.29(-0.02%)
Jun 27, 2023 1409 1409 1409 1409 0 +0.21(+0.01%)
Jun 26, 2023 1409 1409 1409 1409 0 -0.05(-0.00%)
Jun 23, 2023 1410 1410 1409 1409 0 -0.46(-0.03%)
Jun 22, 2023 1410 1410 1409 1409 0 -0.21(-0.01%)
Jun 21, 2023 1410 1410 1409 1410 0 -0.08(-0.01%)
Jun 20, 2023 1410 1410 1410 1410 0 +0.08(+0.01%)
Jun 19, 2023 1410 1410 1410 1410 0 -0.04(-0.00%)
Jun 16, 2023 1410 1410 1410 1410 0 +0.07(+0.00%)
Jun 15, 2023 1409 1410 1409 1410 0 -4.66(-0.33%)
May 08, 2023 1414 1414 1414 1414 0 +0.01(+0.00%)
May 05, 2023 1414 1414 1414 1414 0 +0.55(+0.04%)
May 04, 2023 1414 1414 1414 1414 0 -0.33(-0.02%)
May 03, 2023 1413 1414 1413 1414 0 +0.18(+0.01%)
May 02, 2023 1414 1414 1414 1414 0 -0.42(-0.03%)
May 01, 2023 1414 1415 1414 1414 0 +0.18(+0.01%)
Apr 28, 2023 1414 1415 1414 1414 0 +0.03(+0.00%)
Apr 27, 2023 1413 1414 1413 1414 0 -0.26(-0.02%)
Apr 26, 2023 1415 1415 1414 1414 0 -0.30(-0.02%)
Apr 25, 2023 1414 1415 1414 1415 0 +0.56(+0.04%)
Apr 24, 2023 1414 1414 1414 1414 0 +0.05(+0.00%)
Apr 21, 2023 1414 1414 1414 1414 0 +0.15(+0.01%)
Apr 20, 2023 1413 1414 1413 1414 0 +0.48(+0.03%)
Apr 19, 2023 1413 1413 1413 1413 0 +0.03(+0.00%)
Apr 18, 2023 1413 1414 1413 1413 0 -0.10(-0.01%)
Apr 17, 2023 1414 1414 1413 1413 0 +0.03(+0.00%)
Apr 14, 2023 1413 1414 1413 1413 0 -0.16(-0.01%)
Apr 13, 2023 1414 1414 1413 1414 0 -0.29(-0.02%)
Apr 12, 2023 1414 1414 1414 1414 0 +0.10(+0.01%)
Apr 11, 2023 1413 1414 1413 1414 0 +0.40(+0.03%)
Apr 10, 2023 1413 1413 1413 1413 0 +0.13(+0.01%)
Apr 06, 2023 1413 1413 1413 1413 0 +0.14(+0.01%)
Apr 05, 2023 1412 1413 1412 1413 0 +0.79(+0.06%)
Apr 04, 2023 1412 1413 1412 1412 0 +0.01(+0.00%)
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.