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

Department Stores Sector (CIX: MSECTOR731 )

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 (%)
May 28, 2010 1418 1418 1418 0 -4.13(-0.29%)
May 27, 2010 1396 1424 1383 1422 0 +53.23(+3.89%)
May 26, 2010 1413 1421 1363 1369 0 -35.88(-2.55%)
May 25, 2010 1349 1408 1340 1405 0 +18.80(+1.36%)
May 24, 2010 1394 1413 1379 1386 0 -10.40(-0.74%)
May 21, 2010 1351 1409 1335 1397 0 +23.14(+1.68%)
May 20, 2010 1379 1422 1365 1374 0 -49.16(-3.46%)
May 19, 2010 1428 1448 1396 1423 0 -12.45(-0.87%)
May 18, 2010 1490 1504 1427 1435 0 -55.90(-3.75%)
May 17, 2010 1497 1512 1453 1491 0 +1.86(+0.12%)
May 14, 2010 1494 1521 1471 1489 0 -20.56(-1.36%)
May 13, 2010 1567 1572 1504 1510 0 -67.02(-4.25%)
May 12, 2010 1559 1581 1537 1577 0 +28.38(+1.83%)
May 11, 2010 1558 1572 1533 1548 0 +5.49(+0.36%)
May 10, 2010 1527 1555 1520 1543 0 +88.75(+6.10%)
May 07, 2010 1487 1527 1426 1454 0 -26.25(-1.77%)
May 06, 2010 1515 1553 1411 1480 0 -54.81(-3.57%)
May 05, 2010 1554 1583 1526 1535 0 -9.07(-0.59%)
May 04, 2010 1583 1585 1534 1544 0 -54.54(-3.41%)
May 03, 2010 1567 1614 1561 1599 0 +38.98(+2.50%)
Apr 30, 2010 1617 1624 1555 1560 0 -55.66(-3.45%)
Apr 29, 2010 1596 1631 1586 1616 0 +29.25(+1.84%)
Apr 28, 2010 1598 1615 1571 1586 0 -4.80(-0.30%)
Apr 27, 2010 1630 1642 1587 1591 0 -45.58(-2.78%)
Apr 26, 2010 1640 1660 1627 1637 0 -0.63(-0.04%)
Apr 23, 2010 1607 1642 1589 1637 0 +35.04(+2.19%)
Apr 22, 2010 1541 1611 1534 1602 0 +52.03(+3.36%)
Apr 21, 2010 1535 1557 1520 1550 0 +15.38(+1.00%)
Apr 20, 2010 1545 1558 1521 1535 0 -2.19(-0.14%)
Apr 19, 2010 1538 1554 1504 1537 0 -2.65(-0.17%)
Apr 16, 2010 1561 1569 1530 1540 0 -24.08(-1.54%)
Apr 15, 2010 1556 1576 1547 1564 0 +1.56(+0.10%)
Apr 14, 2010 1540 1568 1528 1562 0 +26.74(+1.74%)
Apr 13, 2010 1524 1544 1516 1535 0 +12.35(+0.81%)
Apr 12, 2010 1534 1546 1513 1523 0 -10.10(-0.66%)
Apr 09, 2010 1522 1540 1505 1533 0 +17.64(+1.16%)
Apr 08, 2010 1516 1534 1492 1516 0 -9.67(-0.63%)
Apr 07, 2010 1534 1543 1512 1525 0 -12.56(-0.82%)
Apr 06, 2010 1535 1548 1526 1538 0 +8.47(+0.55%)
Apr 05, 2010 1501 1545 1495 1529 0 +31.93(+2.13%)
Apr 01, 2010 1497 1497 1497 0 +17.39(+1.17%)
Mar 31, 2010 1492 1500 1472 1480 0 -17.98(-1.20%)
Mar 30, 2010 1501 1520 1488 1498 0 -1.74(-0.12%)
Mar 29, 2010 1510 1517 1488 1500 0 -3.92(-0.26%)
Mar 26, 2010 1507 1521 1494 1504 0 +0.15(+0.01%)
Mar 25, 2010 1509 1526 1496 1504 0 +5.17(+0.35%)
Mar 24, 2010 1505 1515 1489 1498 0 -13.52(-0.89%)
Mar 23, 2010 1500 1522 1481 1512 0 +16.40(+1.10%)
Mar 22, 2010 1449 1501 1444 1495 0 +35.14(+2.41%)
Mar 19, 2010 1474 1482 1452 1460 0 -4.82(-0.33%)
Mar 18, 2010 1471 1478 1454 1465 0 -3.57(-0.24%)
Mar 17, 2010 1474 1480 1460 1469 0 -1.86(-0.13%)
Mar 16, 2010 1461 1473 1453 1471 0 +12.00(+0.82%)
Mar 15, 2010 1452 1461 1447 1459 0 +13.61(+0.94%)
Mar 12, 2010 1434 1453 1427 1445 0 +19.63(+1.38%)
Mar 11, 2010 1423 1434 1409 1425 0 -3.55(-0.25%)
Mar 10, 2010 1422 1450 1409 1429 0 +7.29(+0.51%)
Mar 09, 2010 1426 1436 1413 1422 0 -9.68(-0.68%)
Mar 08, 2010 1427 1440 1416 1431 0 +9.57(+0.67%)
Mar 05, 2010 1401 1424 1390 1422 0 +28.61(+2.05%)
Mar 04, 2010 1380 1405 1367 1393 0 +13.71(+0.99%)
Mar 03, 2010 1383 1391 1370 1379 0 -1.48(-0.11%)
Mar 02, 2010 1385 1396 1363 1381 0 -1.20(-0.09%)
Mar 01, 2010 1369 1390 1361 1382 0 +14.78(+1.08%)
Feb 26, 2010 1374 1385 1364 1367 0 -8.55(-0.62%)
Feb 25, 2010 1328 1383 1322 1376 0 +27.34(+2.03%)
Feb 24, 2010 1320 1351 1308 1348 0 +32.82(+2.49%)
Feb 23, 2010 1324 1342 1303 1316 0 -8.41(-0.64%)
Feb 22, 2010 1328 1337 1312 1324 0 -0.06(-0.00%)
Feb 19, 2010 1310 1332 1308 1324 0 +17.80(+1.36%)
Feb 18, 2010 1300 1313 1285 1306 0 +4.18(+0.32%)
Feb 17, 2010 1291 1309 1288 1302 0 +14.60(+1.13%)
Feb 16, 2010 1261 1290 1257 1288 0 +30.62(+2.44%)
Feb 12, 2010 1257 1257 1257 0 +5.80(+0.46%)
Feb 11, 2010 1242 1256 1230 1251 0 +6.09(+0.49%)
Feb 10, 2010 1251 1262 1236 1245 0 -6.91(-0.55%)
Feb 09, 2010 1252 1263 1235 1252 0 +10.47(+0.84%)
Feb 08, 2010 1250 1262 1231 1241 0 -7.93(-0.63%)
Feb 05, 2010 1257 1267 1220 1249 0 -6.75(-0.54%)
Feb 04, 2010 1287 1296 1252 1256 0 -30.49(-2.37%)
Feb 03, 2010 1286 1296 1271 1287 0 -4.51(-0.35%)
Feb 02, 2010 1275 1297 1268 1291 0 +26.39(+2.09%)
Feb 01, 2010 1260 1275 1247 1265 0 +7.29(+0.58%)
Jan 29, 2010 1270 1285 1256 1257 0 -4.33(-0.34%)
Jan 28, 2010 1277 1283 1253 1262 0 -9.16(-0.72%)
Jan 27, 2010 1267 1283 1253 1271 0 +1.73(+0.14%)
Jan 26, 2010 1252 1290 1246 1269 0 +13.75(+1.10%)
Jan 25, 2010 1270 1275 1247 1255 0 -3.29(-0.26%)
Jan 22, 2010 1270 1293 1254 1259 0 -11.41(-0.90%)
Jan 21, 2010 1298 1313 1265 1270 0 -26.36(-2.03%)
Jan 20, 2010 1310 1314 1285 1297 0 -23.04(-1.75%)
Jan 19, 2010 1295 1323 1292 1320 0 +23.28(+1.80%)
Jan 15, 2010 1296 1296 1296 0 -5.12(-0.39%)
Jan 14, 2010 1308 1313 1290 1301 0 -11.27(-0.86%)
Jan 13, 2010 1301 1322 1291 1313 0 +17.13(+1.32%)
Jan 12, 2010 1303 1313 1277 1296 0 -17.47(-1.33%)
Jan 11, 2010 1325 1329 1298 1313 0 -4.26(-0.32%)
Jan 08, 2010 1323 1332 1304 1317 0 -16.75(-1.26%)
Jan 07, 2010 1347 1360 1299 1334 0 +33.19(+2.55%)
Jan 06, 2010 1287 1311 1279 1301 0 +16.30(+1.27%)
Jan 05, 2010 1263 1298 1255 1285 0 +18.53(+1.46%)
Jan 04, 2010 1269 1286 1257 1266 0 +2.52(+0.20%)
Dec 31, 2009 1264 1264 1264 0 -22.22(-1.73%)
Dec 30, 2009 1288 1300 1278 1286 0 -8.15(-0.63%)
Dec 29, 2009 1304 1308 1286 1294 0 -5.37(-0.41%)
Dec 28, 2009 1289 1308 1286 1299 0 +15.17(+1.18%)
Dec 24, 2009 1288 1300 1275 1284 0 -3.58(-0.28%)
Dec 23, 2009 1281 1296 1269 1288 0 +7.94(+0.62%)
Dec 22, 2009 1285 1294 1268 1280 0 +5.98(+0.47%)
Dec 21, 2009 1254 1284 1246 1274 0 +25.55(+2.05%)
Dec 18, 2009 1254 1258 1226 1248 0 +1.67(+0.13%)
Dec 17, 2009 1254 1266 1240 1247 0 -19.77(-1.56%)
Dec 16, 2009 1276 1289 1258 1266 0 -2.38(-0.19%)
Dec 15, 2009 1284 1292 1264 1269 0 -24.49(-1.89%)
Dec 14, 2009 1288 1295 1278 1293 0 +22.29(+1.75%)
Dec 11, 2009 1265 1283 1253 1271 0 +15.86(+1.26%)
Dec 10, 2009 1238 1268 1233 1255 0 +26.82(+2.18%)
Dec 09, 2009 1233 1239 1213 1228 0 -0.82(-0.07%)
Dec 08, 2009 1236 1245 1213 1229 0 -11.59(-0.93%)
Dec 07, 2009 1236 1250 1224 1241 0 +16.74(+1.37%)
Dec 04, 2009 1251 1266 1210 1224 0 -9.95(-0.81%)
Dec 03, 2009 1232 1259 1214 1234 0 -20.72(-1.65%)
Dec 02, 2009 1237 1267 1235 1255 0 +10.38(+0.83%)
Dec 01, 2009 1243 1268 1236 1244 0 +2.74(+0.22%)
Nov 30, 2009 1263 1274 1224 1241 0 -25.37(-2.00%)
Nov 27, 2009 1252 1286 1248 1267 0 -30.69(-2.37%)
Nov 25, 2009 1297 1297 1297 0 +33.38(+2.64%)
Nov 24, 2009 1261 1277 1251 1264 0 +3.15(+0.25%)
Nov 23, 2009 1283 1291 1255 1261 0 -10.27(-0.81%)
Nov 20, 2009 1273 1295 1258 1271 0 -6.11(-0.48%)
Nov 19, 2009 1287 1296 1261 1277 0 -11.56(-0.90%)
Nov 18, 2009 1295 1312 1281 1289 0 -7.12(-0.55%)
Nov 17, 2009 1310 1328 1272 1296 0 -21.69(-1.65%)
Nov 16, 2009 1307 1334 1298 1318 0 +17.76(+1.37%)
Nov 13, 2009 1280 1310 1270 1300 0 +35.35(+2.80%)
Nov 12, 2009 1283 1297 1260 1265 0 -10.97(-0.86%)
Nov 11, 2009 1304 1313 1265 1276 0 -37.38(-2.85%)
Nov 10, 2009 1317 1332 1298 1313 0 -3.56(-0.27%)
Nov 09, 2009 1302 1324 1284 1316 0 +25.66(+1.99%)
Nov 06, 2009 1273 1299 1256 1291 0 +29.51(+2.34%)
Nov 05, 2009 1264 1289 1229 1261 0 -20.60(-1.61%)
Nov 04, 2009 1296 1309 1271 1282 0 -8.65(-0.67%)
Nov 03, 2009 1285 1307 1263 1291 0 -4.32(-0.33%)
Nov 02, 2009 1291 1316 1260 1295 0 +12.11(+0.94%)
Oct 30, 2009 1322 1332 1276 1283 0 -39.48(-2.99%)
Oct 29, 2009 1302 1332 1289 1322 0 +36.18(+2.81%)
Oct 28, 2009 1321 1335 1282 1286 0 -36.72(-2.78%)
Oct 27, 2009 1356 1362 1317 1323 0 -32.79(-2.42%)
Oct 26, 2009 1366 1392 1347 1356 0 -7.07(-0.52%)
Oct 23, 2009 1366 1380 1355 1363 0 -21.92(-1.58%)
Oct 22, 2009 1339 1395 1335 1385 0 +47.54(+3.56%)
Oct 21, 2009 1355 1392 1327 1337 0 -22.77(-1.67%)
Oct 20, 2009 1357 1375 1354 1360 0 -19.97(-1.45%)
Oct 19, 2009 1358 1387 1348 1380 0 +27.85(+2.06%)
Oct 16, 2009 1356 1370 1333 1352 0 -13.35(-0.98%)
Oct 15, 2009 1368 1387 1353 1365 0 -11.17(-0.81%)
Oct 14, 2009 1360 1380 1346 1376 0 +32.24(+2.40%)
Oct 13, 2009 1338 1361 1334 1344 0 +4.36(+0.33%)
Oct 12, 2009 1351 1357 1332 1340 0 +4.04(+0.30%)
Oct 09, 2009 1334 1346 1317 1336 0 +0.65(+0.05%)
Oct 08, 2009 1318 1355 1298 1335 0 +15.87(+1.20%)
Oct 07, 2009 1318 1334 1303 1319 0 +8.90(+0.68%)
Oct 06, 2009 1296 1325 1291 1310 0 +29.04(+2.27%)
Oct 05, 2009 1246 1287 1241 1281 0 +40.35(+3.25%)
Oct 02, 2009 1232 1257 1224 1241 0 -7.63(-0.61%)
Oct 01, 2009 1280 1291 1244 1249 0 -38.23(-2.97%)
Sep 30, 2009 1286 1300 1258 1287 0 +3.21(+0.25%)
Sep 29, 2009 1274 1299 1263 1284 0 +11.70(+0.92%)
Sep 28, 2009 1258 1280 1252 1272 0 +19.43(+1.55%)
Sep 25, 2009 1265 1273 1245 1253 0 -17.67(-1.39%)
Sep 24, 2009 1282 1287 1255 1270 0 -8.88(-0.69%)
Sep 23, 2009 1305 1312 1276 1279 0 -22.70(-1.74%)
Sep 22, 2009 1308 1323 1292 1302 0 +9.28(+0.72%)
Sep 21, 2009 1281 1313 1267 1292 0 +1.40(+0.11%)
Sep 18, 2009 1278 1302 1269 1291 0 +17.21(+1.35%)
Sep 17, 2009 1270 1299 1262 1274 0 +11.56(+0.92%)
Sep 16, 2009 1263 1279 1252 1262 0 +2.18(+0.17%)
Sep 15, 2009 1244 1269 1233 1260 0 +14.10(+1.13%)
Sep 14, 2009 1224 1249 1209 1246 0 +12.48(+1.01%)
Sep 11, 2009 1234 1246 1220 1234 0 +0.29(+0.02%)
Sep 10, 2009 1234 1245 1218 1233 0 -0.70(-0.06%)
Sep 09, 2009 1213 1246 1203 1234 0 +21.59(+1.78%)
Sep 08, 2009 1212 1225 1192 1212 0 +10.14(+0.84%)
Sep 04, 2009 1202 1202 1202 0 +15.24(+1.28%)
Sep 03, 2009 1165 1194 1152 1187 0 +29.34(+2.53%)
Sep 02, 2009 1158 1176 1146 1158 0 -5.20(-0.45%)
Sep 01, 2009 1183 1210 1157 1163 0 -20.45(-1.73%)
Aug 31, 2009 1197 1203 1176 1183 0 -24.29(-2.01%)
Aug 28, 2009 1226 1230 1197 1208 0 -9.97(-0.82%)
Aug 27, 2009 1208 1224 1186 1218 0 +10.16(+0.84%)
Aug 26, 2009 1207 1224 1195 1207 0 -6.17(-0.51%)
Aug 25, 2009 1186 1229 1172 1214 0 +34.74(+2.95%)
Aug 24, 2009 1191 1203 1174 1179 0 -17.94(-1.50%)
Aug 21, 2009 1186 1209 1177 1197 0 +19.17(+1.63%)
Aug 20, 2009 1167 1187 1158 1178 0 -14.06(-1.18%)
Aug 19, 2009 1173 1197 1163 1192 0 +3.93(+0.33%)
Aug 18, 2009 1180 1200 1159 1188 0 +17.27(+1.48%)
Aug 17, 2009 1191 1201 1163 1170 0 -42.78(-3.53%)
Aug 14, 2009 1239 1251 1201 1213 0 -30.84(-2.48%)
Aug 13, 2009 1238 1259 1207 1244 0 -4.22(-0.34%)
Aug 12, 2009 1226 1262 1218 1248 0 +21.22(+1.73%)
Aug 11, 2009 1226 1243 1206 1227 0 -4.13(-0.34%)
Aug 10, 2009 1250 1255 1213 1231 0 -23.86(-1.90%)
Aug 07, 2009 1206 1262 1194 1255 0 +64.00(+5.37%)
Aug 06, 2009 1193 1231 1169 1191 0 +9.77(+0.83%)
Aug 05, 2009 1170 1188 1144 1181 0 +14.17(+1.21%)
Aug 04, 2009 1178 1193 1154 1167 0 -14.62(-1.24%)
Aug 03, 2009 1166 1186 1150 1182 0 +29.63(+2.57%)
Jul 31, 2009 1157 1174 1142 1152 0 -4.62(-0.40%)
Jul 30, 2009 1161 1179 1150 1157 0 +8.29(+0.72%)
Jul 29, 2009 1143 1166 1132 1148 0 -4.21(-0.37%)
Jul 28, 2009 1134 1157 1122 1153 0 +12.12(+1.06%)
Jul 27, 2009 1137 1151 1122 1141 0 +264.30(+30.16%)
Jul 25, 2009 872.84 882.89 862.71 876.25 0 -268.84(-23.48%)
Jul 24, 2009 1137 1155 1121 1145 0 +2.36(+0.21%)
Jul 23, 2009 1118 1164 1100 1143 0 +24.95(+2.23%)
Jul 22, 2009 1105 1132 1100 1118 0 +6.23(+0.56%)
Jul 21, 2009 1127 1132 1088 1112 0 +474.64(+74.52%)
Jul 20, 2009 621.87 637.97 621.87 636.91 190,525,296 +15.04(+2.42%)
Jul 17, 2009 622.88 627.19 618.06 621.87 110,501,528 -1.01(-0.16%)
Jul 16, 2009 619.14 626.73 612.15 622.88 141,928,688 +3.74(+0.60%)
Jul 15, 2009 593.47 622.40 593.47 619.14 134,493,344 +25.67(+4.33%)
Jul 14, 2009 586.89 598.99 585.90 593.47 125,867,032 +7.27(+1.24%)
Jul 13, 2009 561.03 587.25 559.51 586.20 130,592,272 +25.17(+4.49%)
Jul 10, 2009 571.56 571.56 558.53 561.03 109,072,232 -10.53(-1.84%)
Jul 09, 2009 564.66 578.77 563.57 571.56 156,516,192 +6.90(+1.22%)
Jul 08, 2009 581.63 581.95 554.35 564.66 166,714,192 -17.29(-2.97%)
Jul 07, 2009 584.35 594.32 580.67 581.95 118,270,240 -2.37(-0.41%)
Jul 06, 2009 588.55 588.60 576.09 584.32 110,165,776 -454.91(-43.77%)
Jun 26, 2009 1043 1060 1028 1039 0 -7.60(-0.73%)
Jun 25, 2009 1041 1056 1029 1047 0 +40.22(+4.00%)
Jun 24, 2009 1000 1027 991.90 1007 0 +15.66(+1.58%)
Jun 23, 2009 1009 1022 986.03 990.95 0 -18.66(-1.85%)
Jun 22, 2009 1012 1027 992.24 1010 0 -12.78(-1.25%)
Jun 19, 2009 1009 1038 996.63 1022 0 +23.55(+2.36%)
Jun 18, 2009 1016 1022 987.75 998.84 0 -20.32(-1.99%)
Jun 17, 2009 1004 1036 983.90 1019 0 +12.85(+1.28%)
Jun 16, 2009 1054 1056 998.23 1006 0 -41.18(-3.93%)
Jun 15, 2009 1058 1066 1031 1047 0 -27.87(-2.59%)
Jun 12, 2009 1049 1079 1028 1075 0 +26.24(+2.50%)
Jun 11, 2009 1071 1086 1047 1049 0 -24.05(-2.24%)
Jun 10, 2009 1093 1105 1054 1073 0 -5.90(-0.55%)
Jun 09, 2009 1077 1092 1066 1079 0 +3.38(+0.31%)
Jun 08, 2009 1060 1086 1049 1076 0 +5.51(+0.51%)
Jun 05, 2009 1093 1100 1049 1070 0 -2.08(-0.19%)
Jun 04, 2009 1076 1090 1041 1072 0 -6.18(-0.57%)
Jun 03, 2009 1084 1094 1056 1078 0 -17.78(-1.62%)
Jun 02, 2009 1062 1114 1054 1096 0 +26.51(+2.48%)
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.