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 24, 2011 1622 1642 1607 1612 0 -7.27(-0.45%)
May 23, 2011 1599 1632 1591 1619 0 +0.25(+0.02%)
May 20, 2011 1644 1653 1600 1619 0 -33.50(-2.03%)
May 19, 2011 1662 1670 1635 1653 0 -5.78(-0.35%)
May 18, 2011 1633 1666 1627 1658 0 +28.07(+1.72%)
May 17, 2011 1636 1660 1613 1630 0 -21.10(-1.28%)
May 16, 2011 1678 1690 1643 1651 0 -17.86(-1.07%)
May 13, 2011 1676 1693 1654 1669 0 -1.54(-0.09%)
May 12, 2011 1639 1678 1624 1671 0 +36.48(+2.23%)
May 11, 2011 1637 1654 1614 1634 0 +20.70(+1.28%)
May 10, 2011 1599 1621 1593 1614 0 +17.80(+1.12%)
May 09, 2011 1593 1606 1577 1596 0 +0.71(+0.04%)
May 06, 2011 1622 1630 1587 1595 0 -13.40(-0.83%)
May 05, 2011 1576 1631 1569 1608 0 -0.62(-0.04%)
May 04, 2011 1597 1621 1583 1609 0 +12.62(+0.79%)
May 03, 2011 1587 1611 1578 1596 0 -11.73(-0.73%)
May 02, 2011 1609 1617 1605 1608 0 -6.69(-0.41%)
Apr 29, 2011 1627 1634 1610 1615 0 -11.78(-0.72%)
Apr 28, 2011 1625 1637 1610 1627 0 -0.76(-0.05%)
Apr 27, 2011 1618 1637 1611 1627 0 +10.94(+0.68%)
Apr 26, 2011 1590 1623 1585 1616 0 +31.04(+1.96%)
Apr 25, 2011 1581 1593 1571 1585 0 +1.54(+0.10%)
Apr 21, 2011 1594 1598 1574 1584 0 -5.75(-0.36%)
Apr 20, 2011 1576 1600 1568 1590 0 +28.49(+1.82%)
Apr 19, 2011 1563 1571 1548 1561 0 -1.21(-0.08%)
Apr 18, 2011 1556 1573 1538 1562 0 -12.22(-0.78%)
Apr 15, 2011 1575 1588 1560 1575 0 +1.89(+0.12%)
Apr 14, 2011 1571 1578 1553 1573 0 -3.76(-0.24%)
Apr 13, 2011 1586 1593 1563 1576 0 -4.25(-0.27%)
Apr 12, 2011 1571 1603 1568 1581 0 -1.84(-0.12%)
Apr 11, 2011 1573 1598 1568 1583 0 +9.01(+0.57%)
Apr 08, 2011 1598 1602 1562 1574 0 -19.15(-1.20%)
Apr 07, 2011 1592 1621 1562 1593 0 +3.34(+0.21%)
Apr 06, 2011 1583 1602 1565 1589 0 +11.83(+0.75%)
Apr 05, 2011 1540 1588 1532 1578 0 +34.48(+2.23%)
Apr 04, 2011 1558 1565 1535 1543 0 -12.56(-0.81%)
Apr 01, 2011 1559 1575 1543 1556 0 +3.80(+0.24%)
Mar 31, 2011 1556 1564 1528 1552 0 -9.29(-0.60%)
Mar 30, 2011 1547 1567 1540 1561 0 +24.59(+1.60%)
Mar 29, 2011 1520 1540 1511 1536 0 +14.10(+0.93%)
Mar 28, 2011 1550 1560 1521 1522 0 -27.93(-1.80%)
Mar 25, 2011 1542 1568 1533 1550 0 +8.19(+0.53%)
Mar 24, 2011 1527 1548 1517 1542 0 +19.47(+1.28%)
Mar 23, 2011 1514 1529 1499 1523 0 +4.94(+0.33%)
Mar 22, 2011 1536 1543 1513 1518 0 -16.70(-1.09%)
Mar 21, 2011 1534 1544 1528 1534 0 +6.72(+0.44%)
Mar 18, 2011 1546 1553 1512 1528 0 -1.99(-0.13%)
Mar 17, 2011 1551 1559 1523 1530 0 -1.66(-0.11%)
Mar 16, 2011 1539 1555 1520 1531 0 -13.52(-0.88%)
Mar 15, 2011 1536 1559 1529 1545 0 -11.13(-0.72%)
Mar 14, 2011 1568 1579 1541 1556 0 -21.46(-1.36%)
Mar 11, 2011 1565 1593 1553 1577 0 +8.28(+0.53%)
Mar 10, 2011 1567 1590 1559 1569 0 -14.99(-0.95%)
Mar 09, 2011 1552 1593 1544 1584 0 +31.17(+2.01%)
Mar 08, 2011 1539 1566 1522 1553 0 +17.77(+1.16%)
Mar 07, 2011 1557 1569 1530 1535 0 -18.97(-1.22%)
Mar 04, 2011 1563 1578 1533 1554 0 -4.64(-0.30%)
Mar 03, 2011 1565 1579 1542 1559 0 +3.32(+0.21%)
Mar 02, 2011 1533 1560 1524 1556 0 +17.67(+1.15%)
Mar 01, 2011 1562 1571 1531 1538 0 -19.55(-1.26%)
Feb 28, 2011 1551 1567 1539 1557 0 +7.41(+0.48%)
Feb 25, 2011 1564 1585 1532 1550 0 -9.56(-0.61%)
Feb 24, 2011 1550 1587 1524 1560 0 +19.72(+1.28%)
Feb 23, 2011 1548 1577 1509 1540 0 -21.68(-1.39%)
Feb 22, 2011 1579 1596 1547 1562 0 -31.27(-1.96%)
Feb 18, 2011 1593 1593 1593 0 +3.92(+0.25%)
Feb 17, 2011 1571 1603 1565 1589 0 +14.34(+0.91%)
Feb 16, 2011 1565 1592 1555 1575 0 +18.84(+1.21%)
Feb 15, 2011 1561 1574 1547 1556 0 -9.04(-0.58%)
Feb 14, 2011 1587 1595 1559 1565 0 -28.89(-1.81%)
Feb 11, 2011 1564 1598 1555 1594 0 +23.40(+1.49%)
Feb 10, 2011 1548 1579 1541 1570 0 +14.57(+0.94%)
Feb 09, 2011 1548 1589 1536 1556 0 +2.50(+0.16%)
Feb 08, 2011 1521 1556 1513 1553 0 +30.50(+2.00%)
Feb 07, 2011 1503 1532 1495 1523 0 +21.59(+1.44%)
Feb 04, 2011 1487 1510 1479 1501 0 +17.05(+1.15%)
Feb 03, 2011 1472 1509 1446 1484 0 +39.67(+2.75%)
Feb 02, 2011 1463 1471 1433 1444 0 -27.05(-1.84%)
Feb 01, 2011 1470 1487 1450 1471 0 +7.86(+0.54%)
Jan 31, 2011 1468 1477 1450 1464 0 -6.54(-0.44%)
Jan 28, 2011 1501 1513 1464 1470 0 -31.00(-2.07%)
Jan 27, 2011 1492 1509 1485 1501 0 +7.18(+0.48%)
Jan 26, 2011 1495 1504 1478 1494 0 +0.47(+0.03%)
Jan 25, 2011 1476 1505 1464 1493 0 +14.73(+1.00%)
Jan 24, 2011 1456 1487 1452 1479 0 +20.91(+1.43%)
Jan 21, 2011 1466 1474 1445 1458 0 -1.87(-0.13%)
Jan 20, 2011 1440 1489 1438 1460 0 +30.56(+2.14%)
Jan 19, 2011 1439 1453 1420 1429 0 -11.84(-0.82%)
Jan 18, 2011 1441 1454 1430 1441 0 -0.80(-0.06%)
Jan 14, 2011 1442 1442 1442 0 +6.01(+0.42%)
Jan 13, 2011 1449 1455 1429 1436 0 -13.62(-0.94%)
Jan 12, 2011 1457 1463 1438 1449 0 -1.00(-0.07%)
Jan 11, 2011 1466 1476 1440 1450 0 +6.80(+0.47%)
Jan 10, 2011 1431 1450 1421 1444 0 +6.62(+0.46%)
Jan 07, 2011 1451 1458 1421 1437 0 -17.12(-1.18%)
Jan 06, 2011 1450 1476 1425 1454 0 +0.36(+0.02%)
Jan 05, 2011 1451 1473 1439 1454 0 -4.14(-0.28%)
Jan 04, 2011 1478 1488 1446 1458 0 -21.01(-1.42%)
Jan 03, 2011 1484 1506 1470 1479 0 +5.52(+0.37%)
Dec 31, 2010 1477 1484 1465 1473 0 -6.15(-0.42%)
Dec 30, 2010 1477 1487 1469 1479 0 +2.37(+0.16%)
Dec 29, 2010 1464 1489 1460 1477 0 +15.00(+1.03%)
Dec 28, 2010 1456 1471 1446 1462 0 +5.75(+0.39%)
Dec 27, 2010 1453 1463 1434 1456 0 -1.61(-0.11%)
Dec 23, 2010 1460 1471 1448 1458 0 -3.21(-0.22%)
Dec 22, 2010 1473 1481 1457 1461 0 -13.16(-0.89%)
Dec 21, 2010 1473 1486 1462 1474 0 +6.52(+0.44%)
Dec 20, 2010 1467 1479 1453 1468 0 +5.29(+0.36%)
Dec 17, 2010 1458 1472 1447 1463 0 -1.33(-0.09%)
Dec 16, 2010 1452 1470 1439 1464 0 +12.80(+0.88%)
Dec 15, 2010 1451 1463 1442 1451 0 -2.15(-0.15%)
Dec 14, 2010 1451 1465 1441 1453 0 -18.57(-1.26%)
Dec 10, 2010 1474 1485 1460 1472 0 -1.13(-0.08%)
Dec 09, 2010 1477 1484 1462 1473 0 +0.62(+0.04%)
Dec 08, 2010 1475 1483 1451 1472 0 -2.21(-0.15%)
Dec 07, 2010 1494 1505 1469 1474 0 -7.19(-0.49%)
Dec 06, 2010 1475 1489 1464 1482 0 +6.77(+0.46%)
Dec 03, 2010 1466 1484 1443 1475 0 +1.12(+0.08%)
Dec 02, 2010 1477 1496 1456 1474 0 -10.86(-0.73%)
Dec 01, 2010 1499 1509 1470 1485 0 +7.93(+0.54%)
Nov 30, 2010 1458 1495 1451 1477 0 +6.09(+0.41%)
Nov 29, 2010 1487 1494 1453 1471 0 -23.15(-1.55%)
Nov 26, 2010 1496 1506 1482 1494 0 -4.94(-0.33%)
Nov 24, 2010 1481 1499 1499 1499 0 +31.59(+2.15%)
Nov 23, 2010 1455 1485 1448 1467 0 -0.97(-0.07%)
Nov 22, 2010 1450 1481 1443 1468 0 +11.57(+0.79%)
Nov 19, 2010 1434 1461 1424 1457 0 +22.04(+1.54%)
Nov 18, 2010 1444 1459 1427 1434 0 +1.63(+0.11%)
Nov 17, 2010 1399 1443 1395 1433 0 +33.89(+2.42%)
Nov 16, 2010 1415 1432 1385 1399 0 -27.50(-1.93%)
Nov 15, 2010 1439 1450 1417 1426 0 -7.75(-0.54%)
Nov 12, 2010 1442 1466 1420 1434 0 -10.65(-0.74%)
Nov 11, 2010 1439 1464 1424 1445 0 -5.48(-0.38%)
Nov 10, 2010 1449 1464 1427 1450 0 +2.65(+0.18%)
Nov 09, 2010 1474 1477 1440 1448 0 -22.29(-1.52%)
Nov 08, 2010 1472 1481 1453 1470 0 -12.01(-0.81%)
Nov 05, 2010 1476 1494 1459 1482 0 +13.30(+0.91%)
Nov 04, 2010 1443 1481 1425 1469 0 +40.44(+2.83%)
Nov 03, 2010 1431 1439 1408 1428 0 -1.41(-0.10%)
Nov 02, 2010 1429 1445 1411 1430 0 +9.17(+0.65%)
Nov 01, 2010 1430 1441 1408 1420 0 +1.08(+0.08%)
Oct 29, 2010 1424 1437 1408 1419 0 -9.67(-0.68%)
Oct 28, 2010 1443 1450 1408 1429 0 -4.60(-0.32%)
Oct 27, 2010 1435 1447 1409 1434 0 -2.95(-0.21%)
Oct 25, 2010 1435 1461 1427 1437 0 +11.36(+0.80%)
Oct 22, 2010 1425 1437 1411 1425 0 +2.42(+0.17%)
Oct 21, 2010 1428 1450 1405 1423 0 +2.26(+0.16%)
Oct 20, 2010 1419 1436 1409 1421 0 +4.66(+0.33%)
Oct 19, 2010 1431 1445 1404 1416 0 -30.88(-2.13%)
Oct 18, 2010 1448 1463 1428 1447 0 -1.75(-0.12%)
Oct 15, 2010 1440 1458 1421 1449 0 +18.11(+1.27%)
Oct 14, 2010 1440 1456 1418 1430 0 -9.47(-0.66%)
Oct 13, 2010 1457 1469 1432 1440 0 -8.98(-0.62%)
Oct 12, 2010 1442 1456 1427 1449 0 +4.88(+0.34%)
Oct 11, 2010 1436 1462 1429 1444 0 +9.47(+0.66%)
Oct 08, 2010 1431 1453 1408 1435 0 +27.92(+1.98%)
Oct 07, 2010 1386 1422 1363 1407 0 +11.28(+0.81%)
Oct 06, 2010 1387 1402 1375 1395 0 +1.27(+0.09%)
Oct 05, 2010 1383 1402 1363 1394 0 +27.39(+2.00%)
Oct 04, 2010 1363 1382 1347 1367 0 -7.55(-0.55%)
Oct 01, 2010 1383 1399 1366 1374 0 -4.88(-0.35%)
Sep 30, 2010 1380 1399 1360 1379 0 -5.44(-0.39%)
Sep 29, 2010 1374 1392 1369 1385 0 +2.45(+0.18%)
Sep 28, 2010 1368 1390 1350 1382 0 +16.16(+1.18%)
Sep 27, 2010 1373 1382 1356 1366 0 -9.81(-0.71%)
Sep 24, 2010 1355 1383 1346 1376 0 +39.64(+2.97%)
Sep 23, 2010 1336 1356 1312 1336 0 +4.13(+0.31%)
Sep 22, 2010 1319 1348 1309 1332 0 +9.16(+0.69%)
Sep 21, 2010 1328 1334 1307 1323 0 -6.23(-0.47%)
Sep 20, 2010 1312 1333 1302 1329 0 +19.60(+1.50%)
Sep 17, 2010 1315 1322 1291 1309 0 +4.20(+0.32%)
Sep 15, 2010 1298 1310 1285 1305 0 +4.82(+0.37%)
Sep 14, 2010 1270 1317 1267 1300 0 +38.84(+3.08%)
Sep 13, 2010 1261 1275 1250 1262 0 +12.37(+0.99%)
Sep 10, 2010 1239 1259 1235 1249 0 +10.39(+0.84%)
Sep 09, 2010 1258 1263 1231 1239 0 -4.26(-0.34%)
Sep 08, 2010 1243 1260 1231 1243 0 +3.42(+0.28%)
Sep 07, 2010 1263 1271 1237 1240 0 -30.23(-2.38%)
Sep 03, 2010 1270 1270 1270 0 +13.10(+1.04%)
Sep 02, 2010 1236 1262 1228 1257 0 +28.69(+2.34%)
Sep 01, 2010 1203 1236 1197 1228 0 +37.03(+3.11%)
Aug 31, 2010 1189 1211 1175 1191 0 +6.01(+0.51%)
Aug 30, 2010 1202 1209 1182 1185 0 -21.23(-1.76%)
Aug 27, 2010 1203 1222 1182 1206 0 +1.13(+0.09%)
Aug 26, 2010 1218 1233 1195 1205 0 -17.10(-1.40%)
Aug 25, 2010 1189 1230 1182 1222 0 +27.56(+2.31%)
Aug 24, 2010 1198 1210 1181 1195 0 -18.09(-1.49%)
Aug 23, 2010 1226 1236 1205 1213 0 -10.06(-0.82%)
Aug 20, 2010 1210 1232 1203 1223 0 +3.47(+0.28%)
Aug 19, 2010 1235 1247 1209 1219 0 -23.35(-1.88%)
Aug 18, 2010 1214 1251 1205 1243 0 +26.24(+2.16%)
Aug 17, 2010 1209 1233 1200 1217 0 +19.31(+1.61%)
Aug 16, 2010 1192 1214 1183 1197 0 -3.94(-0.33%)
Aug 13, 2010 1203 1234 1199 1201 0 -28.08(-2.28%)
Aug 12, 2010 1224 1238 1208 1229 0 -18.67(-1.50%)
Aug 11, 2010 1248 1264 1231 1248 0 -13.18(-1.05%)
Aug 10, 2010 1267 1275 1249 1261 0 -17.72(-1.39%)
Aug 09, 2010 1265 1288 1257 1279 0 +18.27(+1.45%)
Aug 06, 2010 1255 1269 1233 1261 0 -9.08(-0.72%)
Aug 05, 2010 1241 1282 1225 1270 0 +12.39(+0.99%)
Aug 04, 2010 1250 1268 1243 1257 0 +13.43(+1.08%)
Aug 03, 2010 1287 1289 1236 1244 0 -46.51(-3.60%)
Aug 02, 2010 1273 1303 1261 1290 0 +35.16(+2.80%)
Jul 30, 2010 1245 1261 1217 1255 0 +14.13(+1.14%)
Jul 29, 2010 1265 1275 1217 1241 0 -20.94(-1.66%)
Jul 28, 2010 1266 1293 1253 1262 0 -18.47(-1.44%)
Jul 27, 2010 1284 1310 1273 1280 0 -19.38(-1.49%)
Jul 26, 2010 1274 1302 1260 1300 0 +26.45(+2.08%)
Jul 23, 2010 1251 1276 1239 1273 0 +18.67(+1.49%)
Jul 22, 2010 1229 1264 1226 1255 0 +41.06(+3.38%)
Jul 21, 2010 1235 1246 1207 1214 0 -16.74(-1.36%)
Jul 20, 2010 1218 1233 1164 1230 0 +40.82(+3.43%)
Jul 19, 2010 1189 1204 1173 1190 0 +1.40(+0.12%)
Jul 16, 2010 1196 1238 1185 1188 0 -44.37(-3.60%)
Jul 15, 2010 1230 1246 1214 1232 0 +1.67(+0.14%)
Jul 14, 2010 1239 1241 1215 1231 0 -9.90(-0.80%)
Jul 13, 2010 1230 1247 1220 1241 0 +26.44(+2.18%)
Jul 12, 2010 1223 1233 1201 1214 0 -13.71(-1.12%)
Jul 09, 2010 1226 1231 1206 1228 0 +5.79(+0.47%)
Jul 08, 2010 1238 1247 1191 1222 0 -6.66(-0.54%)
Jul 07, 2010 1196 1230 1189 1229 0 +34.12(+2.86%)
Jul 06, 2010 1234 1245 1181 1195 0 -18.89(-1.56%)
Jul 02, 2010 1219 1247 1206 1214 0 -20.22(-1.64%)
Jul 01, 2010 1212 1241 1196 1234 0 +20.31(+1.67%)
Jun 30, 2010 1223 1244 1208 1214 0 -6.18(-0.51%)
Jun 29, 2010 1245 1260 1212 1220 0 -64.00(-4.99%)
Jun 25, 2010 1282 1304 1272 1284 0 -6.74(-0.52%)
Jun 24, 2010 1322 1330 1284 1290 0 -42.21(-3.17%)
Jun 23, 2010 1324 1345 1305 1333 0 +6.59(+0.50%)
Jun 22, 2010 1355 1378 1322 1326 0 -31.38(-2.31%)
Jun 21, 2010 1400 1406 1350 1357 0 -29.05(-2.10%)
Jun 18, 2010 1391 1411 1380 1387 0 -9.55(-0.68%)
Jun 17, 2010 1417 1419 1379 1396 0 -17.25(-1.22%)
Jun 16, 2010 1419 1431 1400 1413 0 -17.20(-1.20%)
Jun 15, 2010 1407 1434 1391 1431 0 +28.76(+2.05%)
Jun 14, 2010 1391 1420 1382 1402 0 +21.91(+1.59%)
Jun 11, 2010 1363 1391 1355 1380 0 -0.05(-0.00%)
Jun 10, 2010 1370 1388 1355 1380 0 +34.65(+2.58%)
Jun 09, 2010 1348 1380 1337 1345 0 +3.48(+0.26%)
Jun 08, 2010 1328 1349 1308 1342 0 +14.18(+1.07%)
Jun 07, 2010 1359 1375 1325 1328 0 -26.94(-1.99%)
Jun 04, 2010 1359 1403 1347 1355 0 -82.87(-5.77%)
Jun 03, 2010 1437 1456 1409 1437 0 +19.94(+1.41%)
Jun 02, 2010 1396 1420 1378 1417 0 +25.62(+1.84%)
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.