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 (%)
Oct 30, 2009 1087 1091 1069 1071 0 -14.45(-1.33%)
Oct 29, 2009 1081 1090 1073 1085 0 +11.10(+1.03%)
Oct 28, 2009 1077 1088 1071 1074 0 -1.85(-0.17%)
Oct 27, 2009 1080 1085 1072 1076 0 -2.28(-0.21%)
Oct 26, 2009 1091 1096 1076 1078 0 -10.33(-0.95%)
Oct 23, 2009 1088 1092 1083 1088 0 -3.27(-0.30%)
Oct 22, 2009 1090 1098 1080 1092 0 +1.47(+0.13%)
Oct 21, 2009 1114 1121 1086 1090 0 -23.91(-2.15%)
Oct 20, 2009 1110 1117 1108 1114 0 -4.54(-0.41%)
Oct 19, 2009 1109 1121 1105 1119 0 +13.23(+1.20%)
Oct 16, 2009 1100 1110 1094 1105 0 +2.01(+0.18%)
Oct 15, 2009 1094 1107 1088 1103 0 +9.67(+0.88%)
Oct 14, 2009 1099 1103 1089 1094 0 +2.26(+0.21%)
Oct 13, 2009 1079 1099 1078 1091 0 +13.58(+1.26%)
Oct 12, 2009 1092 1093 1075 1078 0 -7.77(-0.72%)
Oct 09, 2009 1081 1087 1075 1086 0 +5.11(+0.47%)
Oct 08, 2009 1073 1085 1069 1081 0 +5.77(+0.54%)
Oct 07, 2009 1076 1082 1069 1075 0 +3.06(+0.29%)
Oct 06, 2009 1063 1076 1061 1072 0 +13.95(+1.32%)
Oct 05, 2009 1053 1061 1050 1058 0 +4.00(+0.38%)
Oct 02, 2009 1050 1061 1048 1054 0 -1.31(-0.12%)
Oct 01, 2009 1056 1064 1047 1055 0 -1.51(-0.14%)
Sep 30, 2009 1061 1064 1048 1057 0 -3.46(-0.33%)
Sep 29, 2009 1068 1071 1058 1060 0 -4.61(-0.43%)
Sep 28, 2009 1064 1070 1058 1065 0 +4.39(+0.41%)
Sep 25, 2009 1082 1086 1058 1060 0 -25.70(-2.37%)
Sep 24, 2009 1087 1092 1077 1086 0 +3.37(+0.31%)
Sep 23, 2009 1095 1099 1082 1083 0 -12.48(-1.14%)
Sep 22, 2009 1099 1104 1093 1095 0 -1.53(-0.14%)
Sep 21, 2009 1079 1099 1076 1097 0 +15.65(+1.45%)
Sep 18, 2009 1081 1087 1077 1081 0 +2.11(+0.20%)
Sep 17, 2009 1080 1084 1074 1079 0 +4.74(+0.44%)
Sep 16, 2009 1074 1082 1070 1074 0 +0.95(+0.09%)
Sep 15, 2009 1083 1086 1068 1073 0 -7.11(-0.66%)
Sep 14, 2009 1079 1085 1075 1080 0 -6.44(-0.59%)
Sep 11, 2009 1092 1094 1083 1087 0 -6.46(-0.59%)
Sep 10, 2009 1089 1098 1085 1093 0 +0.63(+0.06%)
Sep 09, 2009 1097 1100 1084 1093 0 -2.65(-0.24%)
Sep 08, 2009 1101 1104 1091 1095 0 -1.85(-0.17%)
Sep 04, 2009 1097 1097 1097 0 +0.52(+0.05%)
Sep 03, 2009 1087 1101 1081 1097 0 +21.05(+1.96%)
Sep 02, 2009 1073 1080 1069 1075 0 -1.47(-0.14%)
Sep 01, 2009 1076 1089 1070 1077 0 -0.49(-0.05%)
Aug 31, 2009 1081 1090 1073 1077 0 -7.56(-0.70%)
Aug 28, 2009 1089 1091 1075 1085 0 -0.51(-0.05%)
Aug 27, 2009 1090 1095 1079 1086 0 -7.19(-0.66%)
Aug 26, 2009 1087 1102 1083 1093 0 +7.83(+0.72%)
Aug 25, 2009 1080 1102 1076 1085 0 +10.09(+0.94%)
Aug 24, 2009 1078 1081 1068 1075 0 +0.35(+0.03%)
Aug 21, 2009 1082 1087 1069 1074 0 -1.93(-0.18%)
Aug 20, 2009 1074 1080 1066 1076 0 +0.92(+0.09%)
Aug 19, 2009 1061 1081 1058 1075 0 +8.55(+0.80%)
Aug 18, 2009 1062 1076 1060 1067 0 +4.40(+0.41%)
Aug 17, 2009 1058 1069 1053 1062 0 -6.66(-0.62%)
Aug 14, 2009 1072 1080 1063 1069 0 -3.76(-0.35%)
Aug 13, 2009 1075 1078 1049 1073 0 +18.98(+1.80%)
Aug 12, 2009 1046 1062 1045 1054 0 +8.59(+0.82%)
Aug 11, 2009 1039 1053 1034 1045 0 +5.11(+0.49%)
Aug 10, 2009 1039 1045 1027 1040 0 +1.91(+0.18%)
Aug 07, 2009 1034 1042 1026 1038 0 +12.06(+1.18%)
Aug 06, 2009 1031 1038 1021 1026 0 -4.34(-0.42%)
Aug 05, 2009 1045 1046 1028 1031 0 -9.73(-0.94%)
Aug 04, 2009 1042 1054 1036 1040 0 -5.88(-0.56%)
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.