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

Discount, Variety Stores Sector (CIX: MSECTOR732 )

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 (%)
Jan 30, 2009 972.33 977.93 946.05 950.12 0 -18.70(-1.93%)
Jan 29, 2009 988.86 998.20 966.88 968.82 0 -23.74(-2.39%)
Jan 28, 2009 1003 1010 985.66 992.56 0 +4.79(+0.49%)
Jan 27, 2009 989.28 997.41 979.09 987.76 0 +4.70(+0.48%)
Jan 26, 2009 985.48 996.05 971.76 983.07 0 +3.71(+0.38%)
Jan 23, 2009 973.65 986.57 969.34 979.36 0 -10.91(-1.10%)
Jan 22, 2009 990.32 1006 967.95 990.27 0 -6.18(-0.62%)
Jan 21, 2009 1005 1016 976.06 996.45 0 -15.40(-1.52%)
Jan 20, 2009 1037 1041 1008 1012 0 -27.44(-2.64%)
Jan 19, 2009 1047 1050 1025 1039 0 +0.00(+0.00%)
Jan 16, 2009 1047 1050 1025 1039 0 +4.08(+0.39%)
Jan 15, 2009 1031 1046 1009 1035 0 +4.34(+0.42%)
Jan 14, 2009 1029 1043 1024 1031 0 -15.73(-1.50%)
Jan 13, 2009 1039 1063 1035 1047 0 +9.63(+0.93%)
Jan 12, 2009 1040 1053 1030 1037 0 -3.37(-0.32%)
Jan 09, 2009 1050 1066 1034 1040 0 -7.50(-0.72%)
Jan 08, 2009 1045 1059 1022 1048 0 -61.63(-5.55%)
Jan 07, 2009 1112 1129 1098 1109 0 -10.64(-0.95%)
Jan 06, 2009 1128 1138 1107 1120 0 -4.59(-0.41%)
Jan 05, 2009 1128 1142 1104 1125 0 -7.71(-0.68%)
Jan 02, 2009 1112 1140 1106 1132 0 +19.05(+1.71%)
Jan 01, 2009 1094 1120 1085 1113 0 +0.00(+0.00%)
Dec 31, 2008 1094 1120 1085 1113 0 +22.13(+2.03%)
Dec 30, 2008 1090 1098 1074 1091 0 +4.32(+0.40%)
Dec 29, 2008 1092 1095 1075 1087 0 -5.27(-0.48%)
Dec 26, 2008 1099 1102 1088 1092 0 -1.54(-0.14%)
Dec 25, 2008 1097 1103 1090 1094 0 +0.00(+0.00%)
Dec 24, 2008 1097 1103 1090 1094 0 +3.71(+0.34%)
Dec 23, 2008 1109 1117 1087 1090 0 -16.66(-1.51%)
Dec 22, 2008 1116 1125 1096 1107 0 -4.56(-0.41%)
Dec 19, 2008 1116 1139 1106 1111 0 +1.22(+0.11%)
Dec 18, 2008 1113 1128 1098 1110 0 +2.76(+0.25%)
Dec 17, 2008 1103 1125 1093 1107 0 +0.45(+0.04%)
Dec 16, 2008 1099 1120 1082 1107 0 +15.07(+1.38%)
Dec 15, 2008 1102 1105 1075 1092 0 -4.29(-0.39%)
Dec 12, 2008 1078 1106 1074 1096 0 -3.92(-0.36%)
Dec 11, 2008 1100 1120 1085 1100 0 -15.24(-1.37%)
Dec 10, 2008 1123 1131 1087 1115 0 -4.07(-0.36%)
Dec 09, 2008 1144 1156 1102 1119 0 -33.87(-2.94%)
Dec 08, 2008 1161 1185 1125 1153 0 -1.16(-0.10%)
Dec 05, 2008 1080 1164 1067 1154 0 +57.73(+5.26%)
Dec 04, 2008 1092 1123 1071 1097 0 +11.35(+1.05%)
Dec 03, 2008 1058 1090 1036 1085 0 +27.57(+2.61%)
Dec 02, 2008 1056 1073 1024 1058 0 +16.56(+1.59%)
Dec 01, 2008 1097 1104 1039 1041 0 -67.08(-6.05%)
Nov 28, 2008 1122 1131 1098 1108 0 -16.88(-1.50%)
Nov 27, 2008 1063 1127 1060 1125 0 +0.00(+0.00%)
Nov 26, 2008 1063 1127 1060 1125 0 +43.26(+4.00%)
Nov 25, 2008 1065 1092 1052 1082 0 +38.51(+3.69%)
Nov 24, 2008 1038 1070 1017 1043 0 +12.69(+1.23%)
Nov 21, 2008 1006 1036 972.50 1031 0 +39.27(+3.96%)
Nov 20, 2008 990.94 1051 981.54 991.30 0 -5.02(-0.50%)
Nov 19, 2008 1033 1057 987.21 996.32 0 -40.35(-3.89%)
Nov 18, 2008 1026 1061 1004 1037 0 +8.61(+0.84%)
Nov 17, 2008 1045 1062 1017 1028 0 -19.82(-1.89%)
Nov 14, 2008 1082 1103 1042 1048 0 -47.92(-4.37%)
Nov 13, 2008 1055 1097 1009 1096 0 +46.89(+4.47%)
Nov 12, 2008 1067 1094 1043 1049 0 -48.56(-4.42%)
Nov 11, 2008 1098 1117 1063 1097 0 -8.42(-0.76%)
Nov 10, 2008 1110 1125 1089 1106 0 +9.58(+0.87%)
Nov 07, 2008 1085 1103 1071 1096 0 +19.37(+1.80%)
Nov 06, 2008 1115 1138 1067 1077 0 -18.09(-1.65%)
Nov 05, 2008 1135 1141 1092 1095 0 -47.03(-4.12%)
Nov 04, 2008 1148 1164 1124 1142 0 +12.11(+1.07%)
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.