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 (%)
Feb 28, 2014 1643 1664 1635 1653 0 +9.04(+0.55%)
Feb 27, 2014 1646 1649 1632 1644 0 -2.81(-0.17%)
Feb 26, 2014 1623 1657 1619 1646 0 +37.47(+2.33%)
Feb 25, 2014 1601 1617 1599 1609 0 +4.97(+0.31%)
Feb 24, 2014 1600 1615 1597 1604 0 +5.68(+0.36%)
Feb 21, 2014 1604 1609 1592 1598 0 -9.85(-0.61%)
Feb 20, 2014 1603 1620 1594 1608 0 -22.64(-1.39%)
Feb 19, 2014 1631 1641 1619 1631 0 -5.03(-0.31%)
Feb 18, 2014 1640 1644 1626 1636 0 -6.25(-0.38%)
Feb 14, 2014 1642 1642 1642 0 +5.25(+0.32%)
Feb 13, 2014 1624 1641 1620 1637 0 +7.41(+0.45%)
Feb 12, 2014 1620 1636 1616 1629 0 +1.12(+0.07%)
Feb 11, 2014 1610 1630 1605 1628 0 +20.93(+1.30%)
Feb 10, 2014 1605 1609 1591 1607 0 +0.02(+0.00%)
Feb 07, 2014 1596 1610 1584 1607 0 +15.34(+0.96%)
Feb 06, 2014 1588 1600 1580 1592 0 +10.94(+0.69%)
Feb 05, 2014 1571 1587 1568 1581 0 +1.39(+0.09%)
Feb 04, 2014 1580 1589 1569 1580 0 +2.77(+0.18%)
Feb 03, 2014 1611 1617 1574 1577 0 -40.00(-2.47%)
Jan 31, 2014 1602 1628 1595 1617 0 -2.43(-0.15%)
Jan 30, 2014 1618 1629 1611 1619 0 +10.38(+0.65%)
Jan 29, 2014 1634 1636 1608 1609 0 -17.44(-1.07%)
Jan 28, 2014 1619 1640 1615 1626 0 +10.58(+0.65%)
Jan 27, 2014 1614 1623 1607 1616 0 -2.49(-0.15%)
Jan 24, 2014 1628 1635 1614 1618 0 -13.89(-0.85%)
Jan 23, 2014 1631 1637 1622 1632 0 -9.56(-0.58%)
Jan 22, 2014 1658 1659 1635 1642 0 -10.85(-0.66%)
Jan 21, 2014 1663 1667 1636 1653 0 -12.09(-0.73%)
Jan 17, 2014 1665 1665 1665 0 -8.99(-0.54%)
Jan 16, 2014 1688 1690 1665 1674 0 -18.39(-1.09%)
Jan 15, 2014 1696 1701 1687 1692 0 -4.41(-0.26%)
Jan 14, 2014 1686 1699 1683 1696 0 +10.65(+0.63%)
Jan 13, 2014 1696 1704 1681 1686 0 -20.52(-1.20%)
Jan 10, 2014 1712 1724 1692 1706 0 -4.71(-0.28%)
Jan 09, 2014 1708 1719 1688 1711 0 +13.27(+0.78%)
Jan 08, 2014 1712 1713 1692 1698 0 -13.29(-0.78%)
Jan 07, 2014 1708 1721 1701 1711 0 +1.92(+0.11%)
Jan 06, 2014 1724 1726 1700 1709 0 -10.31(-0.60%)
Jan 03, 2014 1724 1731 1716 1719 0 -3.54(-0.21%)
Jan 02, 2014 1723 1738 1715 1723 0 +0.27(+0.02%)
Dec 31, 2013 1723 1723 1723 0 +3.56(+0.21%)
Dec 30, 2013 1719 1725 1713 1719 0 +3.85(+0.22%)
Dec 27, 2013 1720 1727 1711 1715 0 -0.06(-0.00%)
Dec 26, 2013 1708 1720 1706 1715 0 +7.58(+0.44%)
Dec 24, 2013 1708 1708 1708 0 +2.31(+0.14%)
Dec 23, 2013 1703 1709 1694 1706 0 +6.59(+0.39%)
Dec 20, 2013 1694 1708 1692 1699 0 +6.14(+0.36%)
Dec 19, 2013 1700 1706 1690 1693 0 -16.61(-0.97%)
Dec 18, 2013 1694 1711 1682 1709 0 +18.52(+1.10%)
Dec 17, 2013 1701 1705 1688 1691 0 -10.39(-0.61%)
Dec 16, 2013 1710 1717 1696 1701 0 -5.29(-0.31%)
Dec 13, 2013 1722 1723 1702 1707 0 -8.72(-0.51%)
Dec 12, 2013 1725 1731 1712 1715 0 -9.93(-0.58%)
Dec 11, 2013 1726 1741 1720 1725 0 -3.55(-0.21%)
Dec 10, 2013 1742 1745 1727 1729 0 -16.87(-0.97%)
Dec 09, 2013 1752 1758 1740 1746 0 -1.28(-0.07%)
Dec 06, 2013 1744 1754 1738 1747 0 +9.31(+0.54%)
Dec 05, 2013 1745 1751 1727 1738 0 -18.12(-1.03%)
Dec 04, 2013 1760 1778 1745 1756 0 -15.86(-0.90%)
Dec 03, 2013 1770 1776 1760 1772 0 +1.45(+0.08%)
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.