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 31, 2012 1459 1483 1456 1467 0 +7.69(+0.53%)
May 30, 2012 1458 1469 1453 1459 0 -6.73(-0.46%)
May 29, 2012 1458 1468 1452 1466 0 +11.55(+0.79%)
May 25, 2012 1454 1454 1454 0 +5.67(+0.39%)
May 24, 2012 1439 1452 1433 1448 0 +13.41(+0.93%)
May 23, 2012 1412 1438 1408 1435 0 +14.53(+1.02%)
May 22, 2012 1407 1427 1403 1420 0 +12.59(+0.89%)
May 21, 2012 1394 1410 1387 1408 0 +13.58(+0.97%)
May 18, 2012 1386 1403 1380 1394 0 +12.50(+0.90%)
May 17, 2012 1384 1404 1375 1382 0 +28.21(+2.08%)
May 16, 2012 1360 1366 1351 1354 0 -1.28(-0.09%)
May 15, 2012 1347 1364 1346 1355 0 +5.84(+0.43%)
May 14, 2012 1352 1362 1345 1349 0 -10.71(-0.79%)
May 11, 2012 1351 1367 1346 1360 0 +5.84(+0.43%)
May 10, 2012 1357 1364 1349 1354 0 +5.29(+0.39%)
May 09, 2012 1337 1355 1333 1349 0 +0.03(+0.00%)
May 08, 2012 1351 1357 1337 1348 0 -5.51(-0.41%)
May 07, 2012 1344 1360 1342 1354 0 +7.59(+0.56%)
May 04, 2012 1353 1361 1345 1346 0 -10.41(-0.77%)
May 03, 2012 1366 1368 1352 1357 0 -9.48(-0.69%)
May 02, 2012 1363 1372 1357 1366 0 +0.29(+0.02%)
May 01, 2012 1363 1374 1352 1366 0 +0.32(+0.02%)
Apr 30, 2012 1367 1371 1358 1366 0 -5.13(-0.37%)
Apr 27, 2012 1368 1380 1363 1371 0 +7.60(+0.56%)
Apr 26, 2012 1338 1373 1336 1363 0 +29.17(+2.19%)
Apr 25, 2012 1341 1352 1328 1334 0 -2.42(-0.18%)
Apr 24, 2012 1363 1366 1333 1336 0 -33.24(-2.43%)
Apr 23, 2012 1366 1384 1360 1370 0 -48.84(-3.44%)
Apr 20, 2012 1405 1421 1403 1419 0 +14.58(+1.04%)
Apr 19, 2012 1411 1413 1397 1404 0 -8.24(-0.58%)
Apr 18, 2012 1402 1417 1400 1412 0 +4.50(+0.32%)
Apr 17, 2012 1394 1411 1393 1408 0 +23.41(+1.69%)
Apr 16, 2012 1375 1390 1370 1384 0 +13.61(+0.99%)
Apr 13, 2012 1376 1382 1369 1371 0 -9.06(-0.66%)
Apr 12, 2012 1371 1382 1365 1380 0 +9.05(+0.66%)
Apr 11, 2012 1376 1379 1365 1371 0 +2.84(+0.21%)
Apr 10, 2012 1375 1381 1360 1368 0 -10.07(-0.73%)
Apr 09, 2012 1377 1383 1372 1378 0 -11.39(-0.82%)
Apr 05, 2012 1378 1394 1375 1389 0 +6.83(+0.49%)
Apr 04, 2012 1388 1392 1375 1382 0 -9.34(-0.67%)
Apr 03, 2012 1403 1409 1383 1392 0 -14.52(-1.03%)
Apr 02, 2012 1400 1410 1397 1406 0 +4.97(+0.35%)
Mar 30, 2012 1396 1407 1393 1401 0 +10.68(+0.77%)
Mar 29, 2012 1389 1395 1383 1391 0 -7.53(-0.54%)
Mar 28, 2012 1401 1408 1393 1398 0 -0.81(-0.06%)
Mar 27, 2012 1406 1409 1397 1399 0 -4.16(-0.30%)
Mar 26, 2012 1394 1406 1391 1403 0 +12.85(+0.92%)
Mar 23, 2012 1388 1393 1381 1390 0 +1.80(+0.13%)
Mar 22, 2012 1379 1392 1378 1389 0 +2.87(+0.21%)
Mar 21, 2012 1385 1392 1381 1386 0 -0.86(-0.06%)
Mar 20, 2012 1381 1392 1378 1387 0 -2.19(-0.16%)
Mar 19, 2012 1388 1393 1381 1389 0 -2.39(-0.17%)
Mar 16, 2012 1404 1406 1388 1391 0 -9.76(-0.70%)
Mar 15, 2012 1394 1403 1389 1401 0 +3.55(+0.25%)
Mar 14, 2012 1390 1399 1387 1397 0 +3.65(+0.26%)
Mar 13, 2012 1391 1396 1382 1394 0 +8.08(+0.58%)
Mar 12, 2012 1377 1390 1375 1386 0 +10.37(+0.75%)
Mar 09, 2012 1368 1378 1367 1375 0 +9.06(+0.66%)
Mar 08, 2012 1365 1370 1357 1366 0 +2.51(+0.18%)
Mar 07, 2012 1351 1364 1348 1364 0 +15.51(+1.15%)
Mar 06, 2012 1347 1354 1341 1348 0 -7.51(-0.55%)
Mar 05, 2012 1344 1360 1339 1356 0 +10.58(+0.79%)
Mar 02, 2012 1344 1351 1339 1345 0 +1.65(+0.12%)
Mar 01, 2012 1351 1355 1336 1343 0 -1.90(-0.14%)
Feb 29, 2012 1340 1353 1336 1345 0 +5.49(+0.41%)
Feb 28, 2012 1330 1344 1326 1340 0 +9.87(+0.74%)
Feb 27, 2012 1330 1336 1323 1330 0 -3.47(-0.26%)
Feb 24, 2012 1333 1339 1326 1333 0 +4.68(+0.35%)
Feb 23, 2012 1325 1336 1315 1329 0 +5.47(+0.41%)
Feb 22, 2012 1336 1345 1314 1323 0 -21.63(-1.61%)
Feb 21, 2012 1352 1356 1337 1345 0 -38.94(-2.81%)
Feb 17, 2012 1384 1384 1384 0 +10.29(+0.75%)
Feb 16, 2012 1369 1377 1366 1374 0 +6.11(+0.45%)
Feb 15, 2012 1382 1384 1363 1367 0 -11.85(-0.86%)
Feb 14, 2012 1372 1381 1369 1379 0 +7.21(+0.53%)
Feb 13, 2012 1377 1379 1368 1372 0 -2.32(-0.17%)
Feb 10, 2012 1370 1375 1363 1374 0 -2.32(-0.17%)
Feb 09, 2012 1370 1381 1368 1377 0 +7.23(+0.53%)
Feb 08, 2012 1374 1377 1361 1370 0 -1.18(-0.09%)
Feb 07, 2012 1367 1376 1367 1371 0 -2.47(-0.18%)
Feb 06, 2012 1371 1376 1368 1373 0 -3.11(-0.23%)
Feb 03, 2012 1383 1387 1370 1376 0 +1.96(+0.14%)
Feb 02, 2012 1380 1386 1367 1374 0 +3.82(+0.28%)
Feb 01, 2012 1363 1380 1361 1370 0 +17.15(+1.27%)
Jan 31, 2012 1355 1358 1337 1353 0 +3.85(+0.29%)
Jan 30, 2012 1334 1351 1331 1350 0 +9.56(+0.71%)
Jan 27, 2012 1344 1351 1335 1340 0 -5.85(-0.43%)
Jan 26, 2012 1364 1366 1341 1346 0 -12.85(-0.95%)
Jan 25, 2012 1350 1362 1345 1359 0 +4.63(+0.34%)
Jan 24, 2012 1340 1364 1340 1354 0 +8.14(+0.60%)
Jan 23, 2012 1336 1350 1337 1346 0 +0.25(+0.02%)
Jan 20, 2012 1338 1354 1338 1346 0 +3.72(+0.28%)
Jan 19, 2012 1322 1345 1323 1342 0 +12.27(+0.92%)
Jan 18, 2012 1314 1330 1316 1330 0 +4.74(+0.36%)
Jan 17, 2012 1318 1331 1316 1325 0 +7.45(+0.57%)
Jan 13, 2012 1317 1317 1317 0 +1.68(+0.13%)
Jan 12, 2012 1319 1325 1310 1316 0 +4.58(+0.35%)
Jan 11, 2012 1304 1315 1301 1311 0 +7.26(+0.56%)
Jan 10, 2012 1311 1317 1302 1304 0 -1.51(-0.12%)
Jan 09, 2012 1307 1317 1299 1305 0 -2.06(-0.16%)
Jan 06, 2012 1320 1323 1303 1307 0 -13.30(-1.01%)
Jan 05, 2012 1318 1326 1296 1321 0 -9.70(-0.73%)
Jan 04, 2012 1342 1347 1325 1330 0 -3.29(-0.25%)
Dec 30, 2011 1340 1342 1333 1334 0 -7.71(-0.57%)
Dec 29, 2011 1338 1343 1329 1341 0 +4.74(+0.35%)
Dec 28, 2011 1341 1344 1334 1337 0 -4.68(-0.35%)
Dec 27, 2011 1340 1345 1333 1341 0 -0.56(-0.04%)
Dec 23, 2011 1342 1342 1342 0 +11.30(+0.85%)
Dec 21, 2011 1327 1338 1324 1331 0 +3.66(+0.28%)
Dec 20, 2011 1314 1330 1308 1327 0 +27.47(+2.11%)
Dec 19, 2011 1313 1319 1296 1300 0 -12.04(-0.92%)
Dec 16, 2011 1314 1319 1306 1312 0 +6.12(+0.47%)
Dec 15, 2011 1307 1318 1302 1305 0 +4.06(+0.31%)
Dec 14, 2011 1304 1313 1298 1301 0 -2.18(-0.17%)
Dec 13, 2011 1318 1322 1299 1304 0 -11.81(-0.90%)
Dec 12, 2011 1311 1322 1307 1315 0 -3.94(-0.30%)
Dec 09, 2011 1318 1326 1304 1319 0 +3.02(+0.23%)
Dec 08, 2011 1322 1331 1310 1316 0 -13.91(-1.05%)
Dec 07, 2011 1327 1343 1321 1330 0 -4.74(-0.36%)
Dec 06, 2011 1331 1341 1324 1335 0 +8.71(+0.66%)
Dec 05, 2011 1326 1332 1318 1326 0 +7.94(+0.60%)
Dec 02, 2011 1331 1339 1315 1318 0 -7.76(-0.59%)
Dec 01, 2011 1324 1340 1318 1326 0 -2.63(-0.20%)
Nov 30, 2011 1326 1333 1313 1329 0 +18.97(+1.45%)
Nov 29, 2011 1293 1314 1290 1310 0 +20.25(+1.57%)
Nov 28, 2011 1297 1306 1283 1290 0 +11.12(+0.87%)
Nov 25, 2011 1275 1289 1273 1278 0 +2.77(+0.22%)
Nov 23, 2011 1276 1276 1276 0 -10.37(-0.81%)
Nov 22, 2011 1279 1293 1277 1286 0 +4.87(+0.38%)
Nov 21, 2011 1282 1293 1270 1281 0 -10.91(-0.84%)
Nov 18, 2011 1290 1297 1279 1292 0 +8.09(+0.63%)
Nov 17, 2011 1285 1298 1273 1284 0 -2.24(-0.17%)
Nov 16, 2011 1302 1309 1285 1286 0 -17.98(-1.38%)
Nov 15, 2011 1308 1316 1295 1304 0 -19.04(-1.44%)
Nov 14, 2011 1320 1328 1312 1323 0 -5.47(-0.41%)
Nov 11, 2011 1315 1332 1311 1329 0 +22.01(+1.68%)
Nov 10, 2011 1315 1319 1295 1307 0 -1.04(-0.08%)
Nov 09, 2011 1316 1326 1296 1308 0 -28.69(-2.15%)
Nov 08, 2011 1314 1338 1306 1336 0 +24.49(+1.87%)
Nov 07, 2011 1300 1313 1293 1312 0 +9.21(+0.71%)
Nov 04, 2011 1296 1305 1289 1303 0 -0.47(-0.04%)
Nov 03, 2011 1294 1307 1281 1303 0 +8.28(+0.64%)
Nov 02, 2011 1295 1306 1287 1295 0 +12.66(+0.99%)
Nov 01, 2011 1275 1295 1267 1282 0 -14.58(-1.12%)
Oct 31, 2011 1296 1313 1292 1297 0 -10.39(-0.79%)
Oct 28, 2011 1318 1322 1301 1307 0 -13.11(-0.99%)
Oct 27, 2011 1322 1328 1309 1320 0 +11.41(+0.87%)
Oct 26, 2011 1305 1314 1290 1309 0 +12.42(+0.96%)
Oct 25, 2011 1297 1309 1292 1296 0 -5.20(-0.40%)
Oct 24, 2011 1302 1308 1295 1302 0 -1.96(-0.15%)
Oct 21, 2011 1298 1312 1294 1304 0 +14.18(+1.10%)
Oct 20, 2011 1286 1300 1280 1289 0 +3.28(+0.26%)
Oct 19, 2011 1278 1294 1276 1286 0 +4.44(+0.35%)
Oct 18, 2011 1259 1289 1255 1282 0 +24.77(+1.97%)
Oct 17, 2011 1254 1270 1249 1257 0 -9.24(-0.73%)
Oct 14, 2011 1265 1270 1250 1266 0 +8.13(+0.65%)
Oct 13, 2011 1257 1265 1251 1258 0 -3.05(-0.24%)
Oct 12, 2011 1260 1285 1257 1261 0 +7.81(+0.62%)
Oct 11, 2011 1252 1256 1242 1253 0 -3.45(-0.27%)
Oct 10, 2011 1230 1264 1241 1257 0 +26.49(+2.15%)
Oct 07, 2011 1211 1241 1214 1230 0 +13.85(+1.14%)
Oct 06, 2011 1200 1221 1207 1216 0 +6.82(+0.56%)
Oct 05, 2011 1210 1223 1194 1210 0 -3.40(-0.28%)
Oct 04, 2011 1185 1215 1178 1213 0 +21.40(+1.80%)
Oct 03, 2011 1201 1216 1189 1192 0 -6.12(-0.51%)
Sep 30, 2011 1199 1216 1193 1198 0 -5.91(-0.49%)
Sep 29, 2011 1210 1221 1187 1204 0 +6.30(+0.53%)
Sep 28, 2011 1213 1224 1196 1197 0 -14.00(-1.16%)
Sep 27, 2011 1224 1234 1206 1211 0 +0.99(+0.08%)
Sep 26, 2011 1192 1212 1187 1210 0 +23.38(+1.97%)
Sep 23, 2011 1173 1192 1169 1187 0 +10.88(+0.93%)
Sep 22, 2011 1183 1200 1165 1176 0 -26.81(-2.23%)
Sep 21, 2011 1223 1233 1202 1203 0 -19.34(-1.58%)
Sep 20, 2011 1228 1239 1219 1222 0 -4.51(-0.37%)
Sep 19, 2011 1216 1231 1213 1227 0 -0.64(-0.05%)
Sep 16, 2011 1224 1240 1220 1227 0 +8.95(+0.73%)
Sep 15, 2011 1214 1220 1205 1218 0 +8.83(+0.73%)
Sep 14, 2011 1199 1222 1193 1210 0 +14.79(+1.24%)
Sep 13, 2011 1194 1199 1181 1195 0 +1.51(+0.13%)
Sep 12, 2011 1171 1195 1169 1193 0 +10.10(+0.85%)
Sep 09, 2011 1195 1201 1177 1183 0 -19.74(-1.64%)
Sep 08, 2011 1200 1217 1197 1203 0 -4.11(-0.34%)
Sep 07, 2011 1196 1210 1190 1207 0 +21.34(+1.80%)
Sep 06, 2011 1176 1189 1164 1186 0 -6.31(-0.53%)
Sep 02, 2011 1192 1192 1192 0 -16.66(-1.38%)
Sep 01, 2011 1221 1230 1206 1209 0 -8.86(-0.73%)
Aug 31, 2011 1213 1225 1209 1218 0 +9.11(+0.75%)
Aug 30, 2011 1207 1216 1197 1208 0 -5.04(-0.42%)
Aug 29, 2011 1209 1218 1205 1213 0 +10.71(+0.89%)
Aug 26, 2011 1193 1210 1177 1203 0 +9.33(+0.78%)
Aug 25, 2011 1211 1216 1190 1193 0 -16.75(-1.38%)
Aug 24, 2011 1199 1213 1194 1210 0 +7.47(+0.62%)
Aug 23, 2011 1181 1204 1178 1203 0 +22.26(+1.89%)
Aug 22, 2011 1187 1194 1173 1180 0 -0.39(-0.03%)
Aug 19, 2011 1167 1195 1165 1181 0 +4.67(+0.40%)
Aug 18, 2011 1152 1182 1142 1176 0 -1.57(-0.13%)
Aug 17, 2011 1187 1199 1168 1178 0 -2.72(-0.23%)
Aug 16, 2011 1166 1192 1159 1180 0 +35.31(+3.08%)
Aug 15, 2011 1142 1148 1128 1145 0 +7.26(+0.64%)
Aug 12, 2011 1142 1149 1122 1138 0 +5.45(+0.48%)
Aug 11, 2011 1111 1147 1110 1132 0 +29.58(+2.68%)
Aug 10, 2011 1138 1141 1100 1103 0 -53.69(-4.64%)
Aug 09, 2011 1150 1158 1104 1157 0 +49.42(+4.46%)
Aug 08, 2011 1153 1166 1100 1107 0 -53.04(-4.57%)
Aug 05, 2011 1158 1165 1132 1160 0 +13.73(+1.20%)
Aug 04, 2011 1168 1173 1144 1146 0 -29.01(-2.47%)
Aug 03, 2011 1178 1189 1162 1175 0 -0.49(-0.04%)
Aug 02, 2011 1194 1201 1175 1176 0 -27.01(-2.25%)
Aug 01, 2011 1209 1215 1190 1203 0 -3.28(-0.27%)
Jul 29, 2011 1203 1216 1198 1206 0 -1.24(-0.10%)
Jul 28, 2011 1213 1221 1206 1207 0 -4.27(-0.35%)
Jul 27, 2011 1220 1226 1210 1212 0 -11.70(-0.96%)
Jul 26, 2011 1232 1236 1220 1223 0 -8.13(-0.66%)
Jul 25, 2011 1234 1241 1231 1232 0 -12.63(-1.02%)
Jul 22, 2011 1245 1248 1237 1244 0 +1.73(+0.14%)
Jul 21, 2011 1232 1248 1230 1242 0 +13.55(+1.10%)
Jul 20, 2011 1230 1233 1221 1229 0 -2.29(-0.19%)
Jul 19, 2011 1219 1233 1217 1231 0 +16.62(+1.37%)
Jul 18, 2011 1218 1221 1211 1215 0 -8.48(-0.69%)
Jul 15, 2011 1225 1231 1217 1223 0 -0.08(-0.01%)
Jul 14, 2011 1223 1229 1218 1223 0 -7.42(-0.60%)
Jul 13, 2011 1233 1238 1226 1231 0 +1.43(+0.12%)
Jul 12, 2011 1228 1241 1225 1229 0 +1.46(+0.12%)
Jul 11, 2011 1228 1234 1223 1228 0 -7.66(-0.62%)
Jul 08, 2011 1238 1242 1228 1235 0 -9.75(-0.78%)
Jul 07, 2011 1248 1254 1237 1245 0 +22.26(+1.82%)
Jul 06, 2011 1213 1228 1212 1223 0 +10.93(+0.90%)
Jul 05, 2011 1213 1218 1204 1212 0 -3.23(-0.27%)
Jul 01, 2011 1215 1215 1215 0 +11.42(+0.95%)
Jun 30, 2011 1195 1206 1190 1204 0 +10.67(+0.89%)
Jun 29, 2011 1194 1200 1188 1193 0 +1.71(+0.14%)
Jun 28, 2011 1189 1194 1183 1191 0 +6.03(+0.51%)
Jun 27, 2011 1183 1193 1179 1185 0 +0.80(+0.07%)
Jun 24, 2011 1205 1209 1183 1184 0 -20.72(-1.72%)
Jun 23, 2011 1201 1212 1188 1205 0 +7.10(+0.59%)
Jun 22, 2011 1203 1207 1195 1198 0 -9.07(-0.75%)
Jun 21, 2011 1202 1208 1194 1207 0 +6.70(+0.56%)
Jun 20, 2011 1198 1202 1192 1200 0 +9.67(+0.81%)
Jun 17, 2011 1196 1204 1189 1191 0 +2.00(+0.17%)
Jun 16, 2011 1182 1193 1176 1189 0 +8.60(+0.73%)
Jun 15, 2011 1187 1189 1171 1180 0 -14.03(-1.17%)
Jun 14, 2011 1191 1201 1188 1194 0 +9.89(+0.84%)
Jun 13, 2011 1189 1197 1182 1184 0 -1.88(-0.16%)
Jun 10, 2011 1204 1208 1185 1186 0 -17.36(-1.44%)
Jun 09, 2011 1204 1216 1199 1204 0 +1.23(+0.10%)
Jun 08, 2011 1202 1209 1196 1202 0 -2.45(-0.20%)
Jun 07, 2011 1206 1217 1201 1205 0 +2.78(+0.23%)
Jun 06, 2011 1204 1211 1196 1202 0 +0.15(+0.01%)
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.