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, 2017 1739 1746 1716 1738 0 -40.00(-2.25%)
Feb 27, 2017 1784 1790 1769 1778 0 -8.14(-0.46%)
Feb 24, 2017 1759 1795 1757 1786 0 +27.01(+1.54%)
Feb 23, 2017 1776 1786 1755 1759 0 -12.10(-0.68%)
Feb 22, 2017 1783 1786 1763 1771 0 +1.08(+0.06%)
Feb 21, 2017 1766 1786 1755 1770 0 +35.47(+2.04%)
Feb 17, 2017 1735 1735 1735 1735 0 +11.98(+0.70%)
Feb 16, 2017 1721 1733 1715 1723 0 +1.71(+0.10%)
Feb 15, 2017 1703 1724 1700 1721 0 +3.03(+0.18%)
Feb 14, 2017 1696 1719 1693 1718 0 +21.91(+1.29%)
Feb 13, 2017 1709 1715 1689 1696 0 -7.68(-0.45%)
Feb 10, 2017 1710 1719 1694 1704 0 -17.08(-0.99%)
Feb 09, 2017 1691 1724 1686 1721 0 +32.95(+1.95%)
Feb 08, 2017 1666 1689 1666 1688 0 +21.58(+1.29%)
Feb 07, 2017 1661 1672 1657 1666 0 +9.37(+0.57%)
Feb 06, 2017 1662 1671 1655 1657 0 -7.51(-0.45%)
Feb 03, 2017 1668 1676 1660 1665 0 -2.38(-0.14%)
Feb 02, 2017 1659 1679 1656 1667 0 +21.21(+1.29%)
Feb 01, 2017 1655 1660 1641 1646 0 -15.51(-0.93%)
Jan 31, 2017 1645 1664 1638 1661 0 +9.95(+0.60%)
Jan 30, 2017 1634 1653 1629 1651 0 +16.58(+1.01%)
Jan 27, 2017 1663 1666 1623 1635 0 -24.27(-1.46%)
Jan 26, 2017 1669 1671 1655 1659 0 -6.15(-0.37%)
Jan 25, 2017 1675 1681 1662 1665 0 -5.02(-0.30%)
Jan 24, 2017 1658 1671 1653 1670 0 +16.31(+0.99%)
Jan 23, 2017 1663 1668 1649 1654 0 -12.79(-0.77%)
Jan 20, 2017 1680 1682 1660 1667 0 -9.28(-0.55%)
Jan 19, 2017 1689 1693 1672 1676 0 -14.70(-0.87%)
Jan 18, 2017 1690 1696 1675 1691 0 -18.19(-1.06%)
Jan 17, 2017 1698 1730 1695 1709 0 +28.26(+1.68%)
Jan 13, 2017 1681 1681 1681 1681 0 -16.38(-0.97%)
Jan 12, 2017 1703 1708 1691 1697 0 -9.50(-0.56%)
Jan 11, 2017 1702 1712 1697 1706 0 +4.33(+0.25%)
Jan 10, 2017 1705 1722 1696 1702 0 -4.77(-0.28%)
Jan 09, 2017 1704 1713 1699 1707 0 +2.87(+0.17%)
Jan 06, 2017 1708 1712 1695 1704 0 -18.41(-1.07%)
Jan 05, 2017 1706 1728 1695 1722 0 +3.07(+0.18%)
Jan 04, 2017 1709 1732 1706 1719 0 +11.83(+0.69%)
Jan 03, 2017 1718 1721 1692 1707 0 -6.20(-0.36%)
Dec 30, 2016 1714 1714 1714 1714 0 -5.59(-0.33%)
Dec 29, 2016 1718 1727 1715 1719 0 -1.68(-0.10%)
Dec 28, 2016 1737 1741 1718 1721 0 -11.67(-0.67%)
Dec 27, 2016 1728 1739 1722 1733 0 +2.38(+0.14%)
Dec 23, 2016 1730 1730 1730 1730 0 -1.83(-0.11%)
Dec 22, 2016 1776 1777 1724 1732 0 -43.79(-2.47%)
Dec 21, 2016 1785 1793 1775 1776 0 -13.46(-0.75%)
Dec 20, 2016 1787 1796 1781 1789 0 +8.88(+0.50%)
Dec 19, 2016 1765 1789 1763 1780 0 +16.44(+0.93%)
Dec 16, 2016 1768 1783 1756 1764 0 -3.20(-0.18%)
Dec 15, 2016 1767 1784 1762 1767 0 -1.05(-0.06%)
Dec 14, 2016 1782 1793 1763 1768 0 -11.84(-0.67%)
Dec 13, 2016 1778 1794 1771 1780 0 +3.74(+0.21%)
Dec 12, 2016 1751 1784 1746 1776 0 +21.88(+1.25%)
Dec 09, 2016 1752 1762 1741 1754 0 -0.53(-0.03%)
Dec 08, 2016 1754 1773 1750 1755 0 +6.16(+0.35%)
Dec 07, 2016 1731 1751 1727 1749 0 +10.30(+0.59%)
Dec 06, 2016 1736 1743 1721 1739 0 +4.61(+0.27%)
Dec 05, 2016 1752 1755 1728 1734 0 -17.26(-0.99%)
Dec 02, 2016 1744 1757 1738 1751 0 +5.78(+0.33%)
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.