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 29, 2020 950.40 964.95 931.46 939.48 0 -27.09(-2.80%)
May 28, 2020 1005 1011 963.00 966.57 0 -31.99(-3.20%)
May 27, 2020 1002 1021 976.75 998.56 0 +21.06(+2.15%)
May 26, 2020 963.33 985.17 955.28 977.50 0 +45.33(+4.86%)
May 22, 2020 941.91 959.84 924.55 932.18 0 -16.98(-1.79%)
May 21, 2020 928.95 966.29 914.47 949.16 0 +60.32(+6.79%)
May 20, 2020 892.23 906.61 880.78 888.84 0 +6.79(+0.77%)
May 19, 2020 883.75 906.72 852.51 882.05 0 -1.61(-0.18%)
May 18, 2020 884.32 908.59 871.73 883.66 0 +45.05(+5.37%)
May 15, 2020 776.59 841.33 771.73 838.61 0 +44.35(+5.58%)
May 14, 2020 768.50 798.00 751.41 794.26 0 +11.25(+1.44%)
May 13, 2020 812.42 816.32 775.08 783.01 0 -31.82(-3.91%)
May 12, 2020 863.28 868.25 813.66 814.83 0 -41.44(-4.84%)
May 11, 2020 851.60 869.73 837.56 856.28 0 -6.80(-0.79%)
May 08, 2020 873.45 880.05 855.02 863.08 0 +4.80(+0.56%)
May 07, 2020 857.95 877.16 854.68 858.28 0 +18.27(+2.18%)
May 06, 2020 857.27 865.03 835.37 840.00 0 -10.66(-1.25%)
May 05, 2020 859.64 874.41 846.84 850.66 0 +3.23(+0.38%)
May 04, 2020 840.03 858.48 824.38 847.44 0 -9.94(-1.16%)
May 01, 2020 855.92 866.38 843.17 857.38 0 -19.76(-2.25%)
Apr 30, 2020 903.46 910.27 870.31 877.14 0 -46.17(-5.00%)
Apr 29, 2020 941.16 951.54 904.14 923.31 0 +37.71(+4.26%)
Apr 28, 2020 890.93 918.92 874.17 885.60 0 +29.47(+3.44%)
Apr 27, 2020 822.23 864.13 810.95 856.13 0 +43.32(+5.33%)
Apr 24, 2020 815.70 824.07 789.19 812.81 0 +4.34(+0.54%)
Apr 23, 2020 818.12 829.68 800.42 808.46 0 -3.86(-0.48%)
Apr 22, 2020 834.07 838.61 805.08 812.33 0 -4.57(-0.56%)
Apr 21, 2020 815.57 833.95 805.45 816.90 0 -28.95(-3.42%)
Apr 20, 2020 870.05 873.58 843.24 845.85 0 -40.87(-4.61%)
Apr 17, 2020 858.08 899.64 851.29 886.71 0 +55.55(+6.68%)
Apr 16, 2020 860.75 862.67 825.74 831.16 0 -28.75(-3.34%)
Apr 15, 2020 852.65 875.69 840.45 859.91 0 -40.20(-4.47%)
Apr 14, 2020 880.17 911.92 868.51 900.11 0 +36.03(+4.17%)
Apr 13, 2020 887.50 892.93 849.51 864.08 0 -24.16(-2.72%)
Apr 09, 2020 903.19 936.45 875.33 888.24 0 +9.92(+1.13%)
Apr 08, 2020 855.36 900.85 844.09 878.33 0 +38.29(+4.56%)
Apr 07, 2020 886.73 912.43 828.52 840.04 0 +23.50(+2.88%)
Apr 06, 2020 754.37 831.12 746.24 816.54 0 +100.68(+14.06%)
Apr 03, 2020 750.69 755.54 705.84 715.87 0 -42.31(-5.58%)
Apr 02, 2020 775.49 800.98 728.66 758.18 0 -19.15(-2.46%)
Apr 01, 2020 782.69 821.21 765.47 777.33 0 -64.51(-7.66%)
Mar 31, 2020 844.83 869.14 819.96 841.83 0 -8.11(-0.95%)
Mar 30, 2020 847.95 869.21 811.17 849.94 0 +4.64(+0.55%)
Mar 27, 2020 833.30 872.85 803.17 845.30 0 -23.42(-2.70%)
Mar 26, 2020 827.10 896.55 808.00 868.72 0 +52.74(+6.46%)
Mar 25, 2020 790.12 868.13 770.23 815.98 0 +55.10(+7.24%)
Mar 24, 2020 717.29 774.22 706.58 760.88 0 +92.97(+13.92%)
Mar 23, 2020 677.62 699.35 604.78 667.91 0 -33.61(-4.79%)
Mar 20, 2020 795.36 802.12 692.90 701.52 0 -76.80(-9.87%)
Mar 19, 2020 744.72 810.64 646.25 778.32 0 +25.87(+3.44%)
Mar 18, 2020 726.56 762.59 678.66 752.45 0 -33.15(-4.22%)
Mar 17, 2020 781.73 817.38 720.60 785.60 0 +12.24(+1.58%)
Mar 16, 2020 856.86 863.06 767.26 773.36 0 -194.94(-20.13%)
Mar 13, 2020 968.32 977.92 887.47 968.30 0 +49.89(+5.43%)
Mar 12, 2020 972.08 978.84 895.14 918.42 0 -135.23(-12.83%)
Mar 11, 2020 1085 1095 1045 1054 0 -57.71(-5.19%)
Mar 10, 2020 1137 1149 1066 1111 0 +6.59(+0.60%)
Mar 09, 2020 1076 1120 1056 1105 0 -38.42(-3.36%)
Mar 06, 2020 1117 1163 1108 1143 0 -14.03(-1.21%)
Mar 05, 2020 1184 1204 1150 1157 0 -61.83(-5.07%)
Mar 04, 2020 1208 1230 1181 1219 0 +20.24(+1.69%)
Mar 03, 2020 1235 1261 1180 1199 0 -30.15(-2.45%)
Mar 02, 2020 1204 1237 1175 1229 0 +32.42(+2.71%)
Feb 28, 2020 1167 1214 1156 1197 0 +0.15(+0.01%)
Feb 27, 2020 1224 1265 1184 1196 0 -71.31(-5.63%)
Feb 26, 2020 1282 1300 1254 1268 0 +54.25(+4.47%)
Feb 25, 2020 1264 1272 1208 1213 0 -45.30(-3.60%)
Feb 24, 2020 1260 1272 1247 1259 0 -37.98(-2.93%)
Feb 21, 2020 1302 1313 1290 1297 0 -14.52(-1.11%)
Feb 20, 2020 1306 1321 1292 1311 0 +7.40(+0.57%)
Feb 19, 2020 1297 1308 1290 1304 0 +8.29(+0.64%)
Feb 18, 2020 1301 1309 1286 1296 0 -6.92(-0.53%)
Feb 14, 2020 1306 1313 1296 1302 0 +0.22(+0.02%)
Feb 13, 2020 1304 1312 1290 1302 0 -7.74(-0.59%)
Feb 12, 2020 1295 1314 1288 1310 0 +22.61(+1.76%)
Feb 11, 2020 1282 1291 1272 1287 0 +15.71(+1.24%)
Feb 10, 2020 1268 1280 1261 1272 0 +4.39(+0.35%)
Feb 07, 2020 1277 1282 1261 1267 0 -15.19(-1.18%)
Feb 06, 2020 1301 1304 1281 1282 0 -13.23(-1.02%)
Feb 05, 2020 1276 1301 1273 1296 0 +34.41(+2.73%)
Feb 04, 2020 1263 1279 1258 1261 0 +17.17(+1.38%)
Feb 03, 2020 1232 1260 1227 1244 0 +21.85(+1.79%)
Jan 31, 2020 1259 1261 1217 1222 0 -40.44(-3.20%)
Jan 30, 2020 1265 1273 1251 1263 0 -11.87(-0.93%)
Jan 29, 2020 1286 1291 1274 1275 0 -4.11(-0.32%)
Jan 28, 2020 1271 1286 1264 1279 0 +10.68(+0.84%)
Jan 27, 2020 1257 1276 1254 1268 0 -10.48(-0.82%)
Jan 24, 2020 1302 1305 1273 1278 0 -23.88(-1.83%)
Jan 23, 2020 1302 1306 1289 1302 0 -1.86(-0.14%)
Jan 22, 2020 1309 1318 1302 1304 0 +3.87(+0.30%)
Jan 21, 2020 1310 1315 1295 1300 0 -13.57(-1.03%)
Jan 17, 2020 1316 1321 1307 1314 0 -0.82(-0.06%)
Jan 16, 2020 1304 1316 1299 1315 0 +18.09(+1.40%)
Jan 15, 2020 1308 1316 1291 1297 0 -16.53(-1.26%)
Jan 14, 2020 1310 1318 1300 1313 0 +3.99(+0.30%)
Jan 13, 2020 1307 1316 1298 1309 0 +1.29(+0.10%)
Jan 10, 2020 1308 1322 1299 1308 0 -2.46(-0.19%)
Jan 09, 2020 1306 1320 1292 1310 0 -7.24(-0.55%)
Jan 08, 2020 1318 1334 1309 1318 0 +5.29(+0.40%)
Jan 07, 2020 1302 1317 1299 1312 0 +4.71(+0.36%)
Jan 06, 2020 1291 1312 1287 1308 0 +13.68(+1.06%)
Jan 03, 2020 1287 1301 1281 1294 0 -7.36(-0.57%)
Jan 02, 2020 1312 1318 1289 1301 0 -3.56(-0.27%)
Dec 31, 2019 1302 1310 1294 1305 0 +1.17(+0.09%)
Dec 30, 2019 1297 1312 1285 1304 0 +5.60(+0.43%)
Dec 27, 2019 1302 1309 1292 1298 0 -0.55(-0.04%)
Dec 26, 2019 1290 1301 1285 1299 0 +12.02(+0.93%)
Dec 24, 2019 1283 1291 1278 1287 0 +4.52(+0.35%)
Dec 23, 2019 1283 1288 1275 1282 0 +2.34(+0.18%)
Dec 20, 2019 1296 1302 1275 1280 0 -2.32(-0.18%)
Dec 19, 2019 1286 1291 1273 1282 0 -8.08(-0.63%)
Dec 18, 2019 1293 1303 1284 1290 0 +2.28(+0.18%)
Dec 17, 2019 1281 1294 1273 1288 0 +7.98(+0.62%)
Dec 16, 2019 1276 1293 1272 1280 0 +12.29(+0.97%)
Dec 13, 2019 1284 1285 1259 1268 0 -15.99(-1.25%)
Dec 12, 2019 1269 1289 1261 1284 0 +14.99(+1.18%)
Dec 11, 2019 1269 1275 1260 1269 0 -2.20(-0.17%)
Dec 10, 2019 1270 1275 1260 1271 0 -1.63(-0.13%)
Dec 09, 2019 1257 1278 1255 1272 0 +16.88(+1.34%)
Dec 06, 2019 1261 1273 1253 1256 0 +5.62(+0.45%)
Dec 05, 2019 1253 1260 1240 1250 0 +0.16(+0.01%)
Dec 04, 2019 1250 1261 1243 1250 0 +5.40(+0.43%)
Dec 03, 2019 1254 1259 1239 1244 0 -21.06(-1.66%)
Dec 02, 2019 1280 1286 1261 1265 0 -11.54(-0.90%)
Nov 29, 2019 1282 1289 1272 1277 0 -4.56(-0.36%)
Nov 27, 2019 1277 1289 1269 1282 0 +9.84(+0.77%)
Nov 26, 2019 1256 1285 1251 1272 0 +13.31(+1.06%)
Nov 25, 2019 1254 1270 1244 1258 0 +9.06(+0.73%)
Nov 22, 2019 1246 1258 1232 1249 0 +7.55(+0.61%)
Nov 21, 2019 1240 1262 1235 1242 0 -6.99(-0.56%)
Nov 20, 2019 1266 1276 1232 1249 0 -19.69(-1.55%)
Nov 19, 2019 1278 1307 1255 1268 0 -45.46(-3.46%)
Nov 18, 2019 1319 1324 1300 1314 0 -7.02(-0.53%)
Nov 15, 2019 1314 1328 1297 1321 0 +20.30(+1.56%)
Nov 14, 2019 1289 1313 1282 1301 0 +22.44(+1.76%)
Nov 13, 2019 1272 1284 1259 1278 0 +1.30(+0.10%)
Nov 12, 2019 1276 1289 1264 1277 0 -3.98(-0.31%)
Nov 11, 2019 1283 1292 1271 1281 0 -10.04(-0.78%)
Nov 08, 2019 1293 1300 1277 1291 0 -3.65(-0.28%)
Nov 07, 2019 1288 1311 1285 1295 0 +19.03(+1.49%)
Nov 06, 2019 1288 1291 1270 1276 0 -15.86(-1.23%)
Nov 05, 2019 1283 1296 1269 1291 0 +20.00(+1.57%)
Nov 04, 2019 1264 1277 1258 1271 0 +19.95(+1.59%)
Nov 01, 2019 1248 1264 1245 1251 0 +13.53(+1.09%)
Oct 31, 2019 1250 1255 1229 1238 0 -16.60(-1.32%)
Oct 30, 2019 1251 1270 1233 1255 0 +0.88(+0.07%)
Oct 29, 2019 1265 1273 1247 1254 0 -10.38(-0.82%)
Oct 28, 2019 1279 1283 1263 1264 0 -13.01(-1.02%)
Oct 25, 2019 1261 1287 1256 1277 0 +9.73(+0.77%)
Oct 24, 2019 1286 1287 1260 1267 0 -14.58(-1.14%)
Oct 23, 2019 1285 1294 1269 1282 0 -9.69(-0.75%)
Oct 22, 2019 1276 1300 1269 1292 0 +19.47(+1.53%)
Oct 21, 2019 1282 1292 1260 1272 0 -1.64(-0.13%)
Oct 18, 2019 1275 1291 1266 1274 0 -12.16(-0.95%)
Oct 17, 2019 1273 1293 1267 1286 0 +19.46(+1.54%)
Oct 16, 2019 1254 1276 1249 1266 0 +10.80(+0.86%)
Oct 15, 2019 1249 1267 1244 1256 0 +10.98(+0.88%)
Oct 14, 2019 1258 1260 1240 1245 0 -13.94(-1.11%)
Oct 11, 2019 1248 1273 1242 1259 0 +23.89(+1.93%)
Oct 10, 2019 1207 1239 1205 1235 0 +28.98(+2.40%)
Oct 09, 2019 1197 1214 1192 1206 0 +16.64(+1.40%)
Oct 08, 2019 1184 1205 1174 1189 0 -6.85(-0.57%)
Oct 07, 2019 1180 1204 1176 1196 0 +12.76(+1.08%)
Oct 04, 2019 1165 1186 1159 1183 0 +22.34(+1.92%)
Oct 03, 2019 1154 1167 1131 1161 0 +2.27(+0.20%)
Oct 02, 2019 1187 1192 1156 1159 0 -37.21(-3.11%)
Oct 01, 2019 1208 1218 1189 1196 0 -6.78(-0.56%)
Sep 30, 2019 1190 1208 1186 1203 0 +17.96(+1.52%)
Sep 27, 2019 1191 1203 1175 1185 0 -1.54(-0.13%)
Sep 26, 2019 1197 1201 1177 1186 0 -9.12(-0.76%)
Sep 25, 2019 1190 1205 1185 1195 0 +8.98(+0.76%)
Sep 24, 2019 1196 1209 1178 1186 0 -1.09(-0.09%)
Sep 23, 2019 1176 1194 1167 1187 0 +6.01(+0.51%)
Sep 20, 2019 1211 1220 1177 1181 0 -25.50(-2.11%)
Sep 19, 2019 1219 1226 1201 1207 0 -5.82(-0.48%)
Sep 18, 2019 1212 1223 1199 1213 0 -0.23(-0.02%)
Sep 17, 2019 1227 1230 1202 1213 0 -12.05(-0.98%)
Sep 16, 2019 1216 1243 1211 1225 0 -15.27(-1.23%)
Sep 13, 2019 1249 1263 1237 1240 0 -0.40(-0.03%)
Sep 12, 2019 1244 1258 1228 1241 0 -8.50(-0.68%)
Sep 11, 2019 1243 1262 1225 1249 0 +8.94(+0.72%)
Sep 10, 2019 1227 1244 1208 1240 0 +12.31(+1.00%)
Sep 09, 2019 1202 1232 1195 1228 0 +28.34(+2.36%)
Sep 06, 2019 1195 1214 1192 1200 0 +7.96(+0.67%)
Sep 05, 2019 1179 1203 1174 1192 0 +29.31(+2.52%)
Sep 04, 2019 1159 1169 1153 1162 0 +10.23(+0.89%)
Sep 03, 2019 1161 1170 1144 1152 0 -17.46(-1.49%)
Aug 30, 2019 1186 1197 1168 1170 0 -7.67(-0.65%)
Aug 29, 2019 1168 1187 1161 1177 0 +19.29(+1.67%)
Aug 28, 2019 1126 1163 1124 1158 0 +28.88(+2.56%)
Aug 27, 2019 1143 1145 1125 1129 0 -5.84(-0.51%)
Aug 26, 2019 1136 1145 1124 1135 0 +4.56(+0.40%)
Aug 23, 2019 1158 1166 1124 1130 0 -41.04(-3.50%)
Aug 22, 2019 1154 1181 1147 1171 0 +22.80(+1.99%)
Aug 21, 2019 1127 1154 1111 1149 0 +38.74(+3.49%)
Aug 20, 2019 1104 1136 1076 1110 0 -19.77(-1.75%)
Aug 19, 2019 1128 1141 1110 1130 0 +15.67(+1.41%)
Aug 16, 2019 1101 1122 1088 1114 0 +20.99(+1.92%)
Aug 15, 2019 1122 1128 1079 1093 0 -27.82(-2.48%)
Aug 14, 2019 1134 1146 1110 1121 0 -73.35(-6.14%)
Aug 13, 2019 1156 1217 1148 1194 0 +31.39(+2.70%)
Aug 12, 2019 1175 1181 1152 1163 0 -17.83(-1.51%)
Aug 09, 2019 1203 1204 1176 1180 0 -23.72(-1.97%)
Aug 08, 2019 1195 1215 1184 1204 0 +16.77(+1.41%)
Aug 07, 2019 1178 1195 1166 1187 0 -5.55(-0.47%)
Aug 06, 2019 1167 1197 1159 1193 0 +30.30(+2.61%)
Aug 05, 2019 1180 1183 1141 1163 0 -33.19(-2.78%)
Aug 02, 2019 1195 1209 1184 1196 0 +0.65(+0.05%)
Aug 01, 2019 1259 1265 1188 1195 0 -60.99(-4.86%)
Jul 31, 2019 1257 1275 1240 1256 0 -2.01(-0.16%)
Jul 30, 2019 1266 1270 1249 1258 0 -11.01(-0.87%)
Jul 29, 2019 1271 1281 1261 1269 0 -2.74(-0.22%)
Jul 26, 2019 1257 1275 1247 1272 0 +15.92(+1.27%)
Jul 25, 2019 1259 1271 1245 1256 0 -5.76(-0.46%)
Jul 24, 2019 1248 1267 1242 1262 0 +15.43(+1.24%)
Jul 23, 2019 1239 1251 1231 1246 0 +13.59(+1.10%)
Jul 22, 2019 1242 1259 1227 1233 0 -6.92(-0.56%)
Jul 19, 2019 1239 1260 1223 1240 0 +7.34(+0.60%)
Jul 18, 2019 1241 1248 1223 1232 0 -16.78(-1.34%)
Jul 17, 2019 1256 1263 1244 1249 0 -9.41(-0.75%)
Jul 16, 2019 1258 1270 1251 1259 0 -0.21(-0.02%)
Jul 15, 2019 1260 1274 1250 1259 0 -0.42(-0.03%)
Jul 12, 2019 1242 1265 1238 1259 0 +20.36(+1.64%)
Jul 11, 2019 1228 1245 1222 1239 0 +17.79(+1.46%)
Jul 10, 2019 1223 1233 1213 1221 0 +1.58(+0.13%)
Jul 09, 2019 1226 1233 1214 1219 0 -8.89(-0.72%)
Jul 08, 2019 1222 1234 1214 1228 0 +6.64(+0.54%)
Jul 05, 2019 1205 1229 1202 1222 0 +16.39(+1.36%)
Jul 03, 2019 1184 1213 1181 1205 0 +22.07(+1.87%)
Jul 02, 2019 1192 1198 1177 1183 0 -8.59(-0.72%)
Jul 01, 2019 1207 1217 1183 1192 0 +0.22(+0.02%)
Jun 28, 2019 1190 1198 1184 1192 0 +3.30(+0.28%)
Jun 27, 2019 1192 1197 1174 1188 0 +0.10(+0.01%)
Jun 26, 2019 1188 1201 1178 1188 0 +2.09(+0.18%)
Jun 25, 2019 1189 1195 1177 1186 0 +2.63(+0.22%)
Jun 24, 2019 1196 1199 1179 1184 0 -13.66(-1.14%)
Jun 21, 2019 1206 1218 1186 1197 0 -7.98(-0.66%)
Jun 20, 2019 1220 1222 1196 1205 0 -5.59(-0.46%)
Jun 19, 2019 1207 1220 1194 1211 0 +4.10(+0.34%)
Jun 18, 2019 1207 1221 1197 1207 0 +6.78(+0.57%)
Jun 17, 2019 1194 1218 1189 1200 0 +3.27(+0.27%)
Jun 14, 2019 1197 1206 1184 1197 0 +1.64(+0.14%)
Jun 13, 2019 1181 1199 1176 1195 0 +16.99(+1.44%)
Jun 12, 2019 1181 1190 1171 1178 0 -3.33(-0.28%)
Jun 11, 2019 1178 1191 1170 1181 0 +6.28(+0.53%)
Jun 10, 2019 1176 1193 1165 1175 0 +7.32(+0.63%)
Jun 07, 2019 1159 1174 1150 1168 0 +16.04(+1.39%)
Jun 06, 2019 1156 1163 1138 1152 0 -13.00(-1.12%)
Jun 05, 2019 1174 1183 1155 1165 0 -3.83(-0.33%)
Jun 04, 2019 1158 1174 1153 1168 0 +17.93(+1.56%)
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.