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 (%)
May 28, 2010 1126 1126 1126 0 -5.41(-0.48%)
May 27, 2010 1124 1134 1117 1131 0 +21.19(+1.91%)
May 26, 2010 1122 1127 1108 1110 0 -8.66(-0.77%)
May 25, 2010 1111 1122 1104 1119 0 -10.48(-0.93%)
May 24, 2010 1130 1142 1125 1129 0 -7.71(-0.68%)
May 21, 2010 1114 1138 1110 1137 0 +7.74(+0.69%)
May 20, 2010 1142 1148 1127 1129 0 -32.62(-2.81%)
May 19, 2010 1166 1177 1152 1162 0 -9.71(-0.83%)
May 18, 2010 1175 1195 1162 1171 0 +7.04(+0.60%)
May 17, 2010 1156 1168 1146 1164 0 +13.93(+1.21%)
May 14, 2010 1150 1164 1146 1150 0 -4.33(-0.37%)
May 13, 2010 1166 1172 1153 1155 0 -9.48(-0.81%)
May 12, 2010 1162 1166 1153 1164 0 +4.24(+0.37%)
May 11, 2010 1165 1168 1157 1160 0 -1.85(-0.16%)
May 10, 2010 1154 1168 1149 1162 0 +13.02(+1.13%)
May 07, 2010 1162 1175 1132 1149 0 -22.37(-1.91%)
May 06, 2010 1172 1197 1126 1171 0 -24.98(-2.09%)
May 05, 2010 1199 1206 1190 1196 0 +10.60(+0.89%)
May 04, 2010 1180 1199 1173 1186 0 +0.17(+0.01%)
May 03, 2010 1187 1192 1179 1185 0 +2.76(+0.23%)
Apr 30, 2010 1189 1198 1180 1183 0 -4.53(-0.38%)
Apr 29, 2010 1184 1196 1181 1187 0 +5.83(+0.49%)
Apr 28, 2010 1188 1193 1178 1181 0 -7.72(-0.65%)
Apr 27, 2010 1189 1203 1180 1189 0 -7.51(-0.63%)
Apr 26, 2010 1205 1210 1194 1197 0 -8.33(-0.69%)
Apr 23, 2010 1201 1207 1190 1205 0 +3.32(+0.28%)
Apr 22, 2010 1193 1205 1189 1202 0 +5.20(+0.43%)
Apr 21, 2010 1193 1201 1187 1196 0 +2.37(+0.20%)
Apr 20, 2010 1194 1201 1190 1194 0 +2.89(+0.24%)
Apr 19, 2010 1185 1195 1179 1191 0 +4.44(+0.37%)
Apr 16, 2010 1187 1197 1180 1187 0 -2.29(-0.19%)
Apr 15, 2010 1190 1194 1184 1189 0 -9.41(-0.79%)
Apr 14, 2010 1197 1203 1189 1198 0 -0.20(-0.02%)
Apr 13, 2010 1199 1208 1194 1199 0 -3.00(-0.25%)
Apr 12, 2010 1203 1206 1193 1202 0 -1.86(-0.15%)
Apr 09, 2010 1209 1211 1192 1203 0 -4.22(-0.35%)
Apr 08, 2010 1204 1217 1198 1208 0 +5.22(+0.43%)
Apr 07, 2010 1205 1215 1198 1202 0 -3.01(-0.25%)
Apr 06, 2010 1201 1207 1197 1205 0 +3.06(+0.25%)
Apr 05, 2010 1202 1207 1192 1202 0 +4.32(+0.36%)
Apr 01, 2010 1198 1198 1198 0 +1.31(+0.11%)
Mar 31, 2010 1204 1207 1194 1197 0 -10.20(-0.85%)
Mar 30, 2010 1206 1212 1201 1207 0 +2.09(+0.17%)
Mar 29, 2010 1203 1209 1199 1205 0 +2.13(+0.18%)
Mar 26, 2010 1201 1211 1198 1203 0 +2.63(+0.22%)
Mar 25, 2010 1202 1209 1199 1200 0 +0.79(+0.07%)
Mar 24, 2010 1204 1209 1196 1199 0 -8.28(-0.69%)
Mar 23, 2010 1203 1210 1199 1208 0 +7.26(+0.60%)
Mar 22, 2010 1193 1211 1189 1200 0 +5.57(+0.47%)
Mar 19, 2010 1207 1212 1190 1195 0 -10.07(-0.84%)
Mar 18, 2010 1204 1207 1196 1205 0 -0.16(-0.01%)
Mar 17, 2010 1207 1211 1199 1205 0 -0.23(-0.02%)
Mar 16, 2010 1203 1211 1197 1205 0 +9.40(+0.79%)
Mar 15, 2010 1193 1198 1191 1196 0 +25.56(+2.18%)
Mar 12, 2010 1174 1177 1165 1170 0 +0.36(+0.03%)
Mar 11, 2010 1164 1171 1160 1170 0 +5.63(+0.48%)
Mar 10, 2010 1165 1174 1161 1164 0 -7.81(-0.67%)
Mar 09, 2010 1174 1182 1168 1172 0 -4.47(-0.38%)
Mar 08, 2010 1174 1180 1171 1177 0 +0.39(+0.03%)
Mar 05, 2010 1173 1178 1163 1176 0 +4.87(+0.42%)
Mar 04, 2010 1161 1176 1163 1171 0 +10.78(+0.93%)
Mar 03, 2010 1155 1165 1150 1160 0 -0.67(-0.06%)
Mar 02, 2010 1168 1170 1157 1161 0 -6.78(-0.58%)
Mar 01, 2010 1168 1173 1158 1168 0 +1.01(+0.09%)
Feb 26, 2010 1168 1172 1156 1167 0 +0.08(+0.01%)
Feb 25, 2010 1153 1170 1147 1167 0 +4.66(+0.40%)
Feb 24, 2010 1155 1164 1150 1162 0 +10.97(+0.95%)
Feb 23, 2010 1153 1161 1144 1151 0 -5.39(-0.47%)
Feb 22, 2010 1154 1161 1148 1157 0 +3.94(+0.34%)
Feb 19, 2010 1147 1156 1144 1153 0 +0.86(+0.07%)
Feb 18, 2010 1160 1153 1140 1152 0 -8.89(-0.77%)
Feb 17, 2010 1153 1165 1152 1161 0 +10.57(+0.92%)
Feb 16, 2010 1140 1154 1134 1150 0 +18.18(+1.61%)
Feb 12, 2010 1132 1132 1132 0 -4.68(-0.41%)
Feb 11, 2010 1134 1144 1129 1137 0 -0.35(-0.03%)
Feb 10, 2010 1137 1143 1130 1137 0 -0.20(-0.02%)
Feb 09, 2010 1136 1145 1128 1137 0 +1.31(+0.12%)
Feb 08, 2010 1138 1144 1129 1136 0 -4.09(-0.36%)
Feb 05, 2010 1128 1143 1125 1140 0 +7.77(+0.69%)
Feb 04, 2010 1146 1155 1128 1132 0 -24.93(-2.15%)
Feb 03, 2010 1149 1163 1146 1157 0 +10.82(+0.94%)
Feb 02, 2010 1147 1151 1140 1146 0 +3.38(+0.30%)
Feb 01, 2010 1148 1151 1139 1143 0 +0.00(+0.00%)
Jan 29, 2010 1150 1160 1142 1143 0 +11.09(+0.98%)
Jan 28, 2010 1146 1148 1128 1132 0 -12.76(-1.11%)
Jan 27, 2010 1146 1152 1138 1145 0 -4.27(-0.37%)
Jan 26, 2010 1130 1156 1128 1149 0 +16.11(+1.42%)
Jan 25, 2010 1136 1140 1127 1133 0 +1.31(+0.12%)
Jan 22, 2010 1132 1145 1126 1131 0 -1.20(-0.11%)
Jan 21, 2010 1153 1156 1129 1133 0 -17.56(-1.53%)
Jan 20, 2010 1151 1155 1138 1150 0 -5.68(-0.49%)
Jan 19, 2010 1152 1161 1143 1156 0 +9.19(+0.80%)
Jan 15, 2010 1147 1147 1147 0 -7.47(-0.65%)
Jan 14, 2010 1162 1166 1151 1154 0 -11.43(-0.98%)
Jan 13, 2010 1162 1170 1154 1166 0 +5.41(+0.47%)
Jan 12, 2010 1150 1164 1144 1160 0 +5.03(+0.44%)
Jan 11, 2010 1141 1160 1135 1155 0 +14.21(+1.25%)
Jan 08, 2010 1143 1146 1134 1141 0 -6.21(-0.54%)
Jan 07, 2010 1150 1153 1138 1147 0 +1.72(+0.15%)
Jan 06, 2010 1138 1150 1136 1145 0 +5.83(+0.51%)
Jan 05, 2010 1145 1150 1135 1140 0 -8.32(-0.72%)
Jan 04, 2010 1140 1158 1138 1148 0 +12.80(+1.13%)
Dec 31, 2009 1135 1135 1135 0 -16.23(-1.41%)
Dec 30, 2009 1145 1153 1143 1151 0 +2.99(+0.26%)
Dec 29, 2009 1147 1152 1144 1148 0 +1.69(+0.15%)
Dec 28, 2009 1144 1149 1140 1147 0 +5.38(+0.47%)
Dec 24, 2009 1139 1146 1136 1141 0 +4.59(+0.40%)
Dec 23, 2009 1138 1143 1133 1137 0 +0.84(+0.07%)
Dec 22, 2009 1139 1145 1132 1136 0 -0.03(-0.00%)
Dec 21, 2009 1127 1142 1125 1136 0 +11.34(+1.01%)
Dec 18, 2009 1125 1128 1110 1125 0 +5.51(+0.49%)
Dec 17, 2009 1125 1129 1111 1119 0 -14.28(-1.26%)
Dec 16, 2009 1145 1147 1126 1133 0 -7.23(-0.63%)
Dec 15, 2009 1141 1144 1131 1141 0 -2.79(-0.24%)
Dec 14, 2009 1150 1152 1138 1143 0 -5.95(-0.52%)
Dec 11, 2009 1149 1156 1145 1149 0 +4.16(+0.36%)
Dec 10, 2009 1138 1150 1134 1145 0 +11.80(+1.04%)
Dec 09, 2009 1137 1139 1126 1133 0 -7.38(-0.65%)
Dec 08, 2009 1147 1149 1132 1141 0 -10.22(-0.89%)
Dec 07, 2009 1136 1154 1135 1151 0 +13.22(+1.16%)
Dec 04, 2009 1149 1154 1130 1138 0 -3.49(-0.31%)
Dec 03, 2009 1150 1152 1137 1141 0 -11.87(-1.03%)
Dec 02, 2009 1151 1159 1147 1153 0 +0.56(+0.05%)
Dec 01, 2009 1154 1160 1148 1152 0 +5.37(+0.47%)
Nov 30, 2009 1151 1155 1137 1147 0 -6.30(-0.55%)
Nov 27, 2009 1141 1159 1140 1153 0 -7.77(-0.67%)
Nov 25, 2009 1161 1161 1161 0 +4.64(+0.40%)
Nov 24, 2009 1155 1160 1151 1157 0 +3.23(+0.28%)
Nov 23, 2009 1156 1159 1149 1153 0 +6.69(+0.58%)
Nov 20, 2009 1152 1160 1141 1147 0 -6.31(-0.55%)
Nov 19, 2009 1145 1156 1138 1153 0 +4.84(+0.42%)
Nov 18, 2009 1143 1154 1137 1148 0 +5.28(+0.46%)
Nov 17, 2009 1145 1152 1129 1143 0 +1.63(+0.14%)
Nov 16, 2009 1140 1147 1130 1141 0 +5.16(+0.45%)
Nov 13, 2009 1135 1142 1130 1136 0 -4.80(-0.42%)
Nov 12, 2009 1142 1150 1132 1141 0 +4.86(+0.43%)
Nov 11, 2009 1132 1140 1121 1136 0 +9.88(+0.88%)
Nov 10, 2009 1117 1131 1114 1126 0 +11.03(+0.99%)
Nov 09, 2009 1112 1123 1106 1115 0 +9.93(+0.90%)
Nov 06, 2009 1101 1107 1093 1105 0 +4.85(+0.44%)
Nov 05, 2009 1090 1108 1085 1100 0 +11.77(+1.08%)
Nov 04, 2009 1082 1098 1077 1089 0 +9.59(+0.89%)
Nov 03, 2009 1082 1093 1070 1079 0 -6.79(-0.63%)
Nov 02, 2009 1074 1088 1070 1086 0 +15.13(+1.41%)
Oct 30, 2009 1087 1091 1069 1071 0 -14.45(-1.33%)
Oct 29, 2009 1081 1090 1073 1085 0 +11.10(+1.03%)
Oct 28, 2009 1077 1088 1071 1074 0 -1.85(-0.17%)
Oct 27, 2009 1080 1085 1072 1076 0 -2.28(-0.21%)
Oct 26, 2009 1091 1096 1076 1078 0 -10.33(-0.95%)
Oct 23, 2009 1088 1092 1083 1088 0 -3.27(-0.30%)
Oct 22, 2009 1090 1098 1080 1092 0 +1.47(+0.13%)
Oct 21, 2009 1114 1121 1086 1090 0 -23.91(-2.15%)
Oct 20, 2009 1110 1117 1108 1114 0 -4.54(-0.41%)
Oct 19, 2009 1109 1121 1105 1119 0 +13.23(+1.20%)
Oct 16, 2009 1100 1110 1094 1105 0 +2.01(+0.18%)
Oct 15, 2009 1094 1107 1088 1103 0 +9.67(+0.88%)
Oct 14, 2009 1099 1103 1089 1094 0 +2.26(+0.21%)
Oct 13, 2009 1079 1099 1078 1091 0 +13.58(+1.26%)
Oct 12, 2009 1092 1093 1075 1078 0 -7.77(-0.72%)
Oct 09, 2009 1081 1087 1075 1086 0 +5.11(+0.47%)
Oct 08, 2009 1073 1085 1069 1081 0 +5.77(+0.54%)
Oct 07, 2009 1076 1082 1069 1075 0 +3.06(+0.29%)
Oct 06, 2009 1063 1076 1061 1072 0 +13.95(+1.32%)
Oct 05, 2009 1053 1061 1050 1058 0 +4.00(+0.38%)
Oct 02, 2009 1050 1061 1048 1054 0 -1.31(-0.12%)
Oct 01, 2009 1056 1064 1047 1055 0 -1.51(-0.14%)
Sep 30, 2009 1061 1064 1048 1057 0 -3.46(-0.33%)
Sep 29, 2009 1068 1071 1058 1060 0 -4.61(-0.43%)
Sep 28, 2009 1064 1070 1058 1065 0 +4.39(+0.41%)
Sep 25, 2009 1082 1086 1058 1060 0 -25.70(-2.37%)
Sep 24, 2009 1087 1092 1077 1086 0 +3.37(+0.31%)
Sep 23, 2009 1095 1099 1082 1083 0 -12.48(-1.14%)
Sep 22, 2009 1099 1104 1093 1095 0 -1.53(-0.14%)
Sep 21, 2009 1079 1099 1076 1097 0 +15.65(+1.45%)
Sep 18, 2009 1081 1087 1077 1081 0 +2.11(+0.20%)
Sep 17, 2009 1080 1084 1074 1079 0 +4.74(+0.44%)
Sep 16, 2009 1074 1082 1070 1074 0 +0.95(+0.09%)
Sep 15, 2009 1083 1086 1068 1073 0 -7.11(-0.66%)
Sep 14, 2009 1079 1085 1075 1080 0 -6.44(-0.59%)
Sep 11, 2009 1092 1094 1083 1087 0 -6.46(-0.59%)
Sep 10, 2009 1089 1098 1085 1093 0 +0.63(+0.06%)
Sep 09, 2009 1097 1100 1084 1093 0 -2.65(-0.24%)
Sep 08, 2009 1101 1104 1091 1095 0 -1.85(-0.17%)
Sep 04, 2009 1097 1097 1097 0 +0.52(+0.05%)
Sep 03, 2009 1087 1101 1081 1097 0 +21.05(+1.96%)
Sep 02, 2009 1073 1080 1069 1075 0 -1.47(-0.14%)
Sep 01, 2009 1076 1089 1070 1077 0 -0.49(-0.05%)
Aug 31, 2009 1081 1090 1073 1077 0 -7.56(-0.70%)
Aug 28, 2009 1089 1091 1075 1085 0 -0.51(-0.05%)
Aug 27, 2009 1090 1095 1079 1086 0 -7.19(-0.66%)
Aug 26, 2009 1087 1102 1083 1093 0 +7.83(+0.72%)
Aug 25, 2009 1080 1102 1076 1085 0 +10.09(+0.94%)
Aug 24, 2009 1078 1081 1068 1075 0 +0.35(+0.03%)
Aug 21, 2009 1082 1087 1069 1074 0 -1.93(-0.18%)
Aug 20, 2009 1074 1080 1066 1076 0 +0.92(+0.09%)
Aug 19, 2009 1061 1081 1058 1075 0 +8.55(+0.80%)
Aug 18, 2009 1062 1076 1060 1067 0 +4.40(+0.41%)
Aug 17, 2009 1058 1069 1053 1062 0 -6.66(-0.62%)
Aug 14, 2009 1072 1080 1063 1069 0 -3.76(-0.35%)
Aug 13, 2009 1075 1078 1049 1073 0 +18.98(+1.80%)
Aug 12, 2009 1046 1062 1045 1054 0 +8.59(+0.82%)
Aug 11, 2009 1039 1053 1034 1045 0 +5.11(+0.49%)
Aug 10, 2009 1039 1045 1027 1040 0 +1.91(+0.18%)
Aug 07, 2009 1034 1042 1026 1038 0 +12.06(+1.18%)
Aug 06, 2009 1031 1038 1021 1026 0 -4.34(-0.42%)
Aug 05, 2009 1045 1046 1028 1031 0 -9.73(-0.94%)
Aug 04, 2009 1042 1054 1036 1040 0 -5.88(-0.56%)
Aug 03, 2009 1055 1056 1039 1046 0 -2.06(-0.20%)
Jul 31, 2009 1050 1061 1044 1048 0 -1.52(-0.14%)
Jul 30, 2009 1044 1061 1041 1050 0 +10.53(+1.01%)
Jul 29, 2009 1029 1045 1026 1039 0 +8.19(+0.79%)
Jul 28, 2009 1025 1033 1022 1031 0 +4.37(+0.43%)
Jul 27, 2009 1030 1032 1019 1027 0 -2.54(-0.25%)
Jul 25, 2009 1024 1030 1023 1029 0 -0.94(-0.09%)
Jul 24, 2009 1024 1035 1022 1030 0 +5.20(+0.51%)
Jul 23, 2009 1027 1040 1015 1025 0 -2.57(-0.25%)
Jul 22, 2009 1015 1035 1012 1028 0 +9.37(+0.92%)
Jul 21, 2009 1020 1021 1007 1018 0 +10.74(+1.07%)
Jun 26, 2009 1014 1018 1002 1007 0 -9.73(-0.96%)
Jun 25, 2009 1006 1023 999.73 1017 0 +18.00(+1.80%)
Jun 24, 2009 998.93 1007 991.06 999.16 0 +3.61(+0.36%)
Jun 23, 2009 1007 1010 992.98 995.55 0 -8.49(-0.85%)
Jun 22, 2009 996.31 1013 992.29 1004 0 +4.77(+0.48%)
Jun 19, 2009 1012 1016 995.23 999.27 0 -6.07(-0.60%)
Jun 18, 2009 1006 1012 997.97 1005 0 +0.81(+0.08%)
Jun 17, 2009 997.07 1013 990.75 1005 0 +7.57(+0.76%)
Jun 16, 2009 1006 1009 992.85 996.96 0 -9.37(-0.93%)
Jun 15, 2009 1019 1021 999.38 1006 0 -24.48(-2.37%)
Jun 12, 2009 1020 1032 1014 1031 0 +11.95(+1.17%)
Jun 11, 2009 1035 1040 1018 1019 0 -15.87(-1.53%)
Jun 10, 2009 1051 1053 1027 1035 0 -11.76(-1.12%)
Jun 09, 2009 1051 1058 1043 1046 0 -3.14(-0.30%)
Jun 08, 2009 1044 1055 1039 1050 0 -2.79(-0.27%)
Jun 05, 2009 1058 1069 1037 1052 0 +1.52(+0.14%)
Jun 04, 2009 1047 1054 1032 1051 0 -3.08(-0.29%)
Jun 03, 2009 1048 1060 1033 1054 0 +11.62(+1.11%)
Jun 02, 2009 1049 1062 1039 1042 0 -10.60(-1.01%)
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.