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 31, 2017 1958 1972 1951 1966 0 +5.47(+0.28%)
Oct 30, 2017 1982 1983 1948 1960 0 -27.65(-1.39%)
Oct 27, 2017 1986 1996 1964 1988 0 -12.39(-0.62%)
Oct 26, 2017 2000 2012 1985 2000 0 +4.82(+0.24%)
Oct 25, 2017 1986 2002 1974 1995 0 +4.34(+0.22%)
Oct 24, 2017 2002 2007 1985 1991 0 -8.71(-0.44%)
Oct 23, 2017 1976 2010 1973 2000 0 +22.63(+1.14%)
Oct 20, 2017 1957 1978 1950 1977 0 +25.71(+1.32%)
Oct 19, 2017 1950 1956 1949 1952 0 +5.92(+0.30%)
Oct 18, 2017 1948 1953 1941 1946 0 +1.48(+0.08%)
Oct 17, 2017 1939 1954 1931 1944 0 +2.14(+0.11%)
Oct 16, 2017 1955 1959 1926 1942 0 -17.01(-0.87%)
Oct 13, 2017 1945 1967 1943 1959 0 +15.49(+0.80%)
Oct 12, 2017 1936 1950 1919 1943 0 +7.04(+0.36%)
Oct 11, 2017 1912 1949 1903 1936 0 +32.98(+1.73%)
Oct 10, 2017 1876 1918 1873 1903 0 +64.31(+3.50%)
Oct 09, 2017 1834 1864 1819 1839 0 +13.68(+0.75%)
Oct 06, 2017 1827 1835 1810 1825 0 -31.11(-1.68%)
Oct 05, 2017 1851 1865 1847 1857 0 +8.38(+0.45%)
Oct 04, 2017 1850 1862 1844 1848 0 +1.22(+0.07%)
Oct 03, 2017 1845 1861 1839 1847 0 +9.61(+0.52%)
Oct 02, 2017 1827 1846 1816 1837 0 +7.09(+0.39%)
Sep 29, 2017 1839 1847 1824 1830 0 -9.71(-0.53%)
Sep 28, 2017 1841 1846 1824 1840 0 -5.95(-0.32%)
Sep 27, 2017 1846 1853 1829 1846 0 +1.46(+0.08%)
Sep 26, 2017 1836 1851 1833 1844 0 +7.45(+0.41%)
Sep 25, 2017 1827 1856 1826 1837 0 -3.95(-0.21%)
Sep 22, 2017 1842 1851 1830 1841 0 -4.07(-0.22%)
Sep 21, 2017 1859 1860 1836 1845 0 -13.40(-0.72%)
Sep 20, 2017 1851 1861 1842 1858 0 +9.56(+0.52%)
Sep 19, 2017 1850 1857 1837 1849 0 +3.18(+0.17%)
Sep 18, 2017 1855 1874 1844 1846 0 -11.87(-0.64%)
Sep 15, 2017 1847 1865 1836 1858 0 +12.29(+0.67%)
Sep 14, 2017 1848 1850 1834 1845 0 -5.16(-0.28%)
Sep 13, 2017 1835 1867 1835 1850 0 +15.58(+0.85%)
Sep 12, 2017 1828 1844 1820 1835 0 +16.31(+0.90%)
Sep 11, 2017 1821 1826 1809 1819 0 +3.94(+0.22%)
Sep 08, 2017 1833 1836 1786 1815 0 -26.64(-1.45%)
Sep 07, 2017 1843 1853 1833 1841 0 +3.32(+0.18%)
Sep 06, 2017 1834 1848 1828 1838 0 +6.15(+0.34%)
Sep 05, 2017 1799 1836 1795 1832 0 +28.22(+1.56%)
Sep 01, 2017 1796 1807 1793 1804 0 +14.26(+0.80%)
Aug 31, 2017 1795 1803 1780 1789 0 -1.72(-0.10%)
Aug 30, 2017 1795 1802 1786 1791 0 -2.26(-0.13%)
Aug 29, 2017 1773 1799 1768 1793 0 +12.82(+0.72%)
Aug 28, 2017 1786 1791 1774 1780 0 -10.67(-0.60%)
Aug 25, 2017 1786 1801 1778 1791 0 +11.13(+0.63%)
Aug 24, 2017 1846 1853 1770 1780 0 -43.51(-2.39%)
Aug 23, 2017 1828 1835 1817 1824 0 -0.43(-0.02%)
Aug 22, 2017 1818 1829 1815 1824 0 +9.47(+0.52%)
Aug 21, 2017 1804 1824 1795 1814 0 +8.53(+0.47%)
Aug 18, 2017 1813 1828 1805 1806 0 -10.49(-0.58%)
Aug 17, 2017 1804 1825 1790 1816 0 -23.05(-1.25%)
Aug 16, 2017 1834 1842 1822 1839 0 +16.12(+0.88%)
Aug 15, 2017 1832 1842 1819 1823 0 -6.87(-0.38%)
Aug 14, 2017 1826 1841 1822 1830 0 +9.20(+0.51%)
Aug 11, 2017 1824 1838 1817 1821 0 -3.39(-0.19%)
Aug 10, 2017 1836 1844 1819 1824 0 -23.52(-1.27%)
Aug 09, 2017 1843 1858 1834 1848 0 -5.14(-0.28%)
Aug 08, 2017 1843 1863 1838 1853 0 +9.04(+0.49%)
Aug 07, 2017 1831 1849 1827 1844 0 +15.80(+0.86%)
Aug 04, 2017 1840 1847 1820 1828 0 -6.96(-0.38%)
Aug 03, 2017 1850 1860 1828 1835 0 -0.88(-0.05%)
Aug 02, 2017 1828 1847 1824 1836 0 +3.52(+0.19%)
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.