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 29, 2015 1788 1801 1769 1774 0 -15.94(-0.89%)
May 28, 2015 1795 1801 1783 1790 0 -8.41(-0.47%)
May 27, 2015 1789 1805 1787 1798 0 +13.20(+0.74%)
May 26, 2015 1801 1805 1783 1785 0 -17.77(-0.99%)
May 22, 2015 1803 1803 1803 1803 0 -6.39(-0.35%)
May 21, 2015 1796 1819 1790 1809 0 +10.35(+0.58%)
May 20, 2015 1812 1816 1795 1799 0 -11.12(-0.61%)
May 19, 2015 1838 1844 1804 1810 0 -55.41(-2.97%)
May 18, 2015 1856 1867 1849 1865 0 +10.52(+0.57%)
May 15, 2015 1840 1855 1835 1855 0 +17.74(+0.97%)
May 14, 2015 1837 1846 1822 1837 0 -2.02(-0.11%)
May 13, 2015 1860 1868 1835 1839 0 -18.30(-0.99%)
May 12, 2015 1841 1869 1837 1857 0 +13.14(+0.71%)
May 11, 2015 1851 1859 1842 1844 0 -10.19(-0.55%)
May 08, 2015 1855 1871 1851 1855 0 +13.58(+0.74%)
May 07, 2015 1833 1849 1824 1841 0 +9.66(+0.53%)
May 06, 2015 1837 1842 1819 1831 0 -5.53(-0.30%)
May 05, 2015 1855 1858 1835 1837 0 -23.07(-1.24%)
May 04, 2015 1855 1869 1844 1860 0 +10.75(+0.58%)
May 01, 2015 1835 1853 1833 1849 0 +16.76(+0.91%)
Apr 30, 2015 1832 1846 1823 1832 0 -1.88(-0.10%)
Apr 29, 2015 1859 1862 1831 1834 0 -33.78(-1.81%)
Apr 28, 2015 1874 1877 1859 1868 0 -4.89(-0.26%)
Apr 27, 2015 1888 1890 1870 1873 0 -14.40(-0.76%)
Apr 24, 2015 1879 1906 1874 1887 0 +14.07(+0.75%)
Apr 23, 2015 1856 1881 1853 1873 0 +14.76(+0.79%)
Apr 22, 2015 1850 1865 1842 1858 0 +5.12(+0.28%)
Apr 21, 2015 1862 1869 1848 1853 0 +2.76(+0.15%)
Apr 20, 2015 1855 1864 1845 1851 0 +11.23(+0.61%)
Apr 17, 2015 1865 1870 1830 1839 0 -33.69(-1.80%)
Apr 16, 2015 1880 1888 1869 1873 0 -11.37(-0.60%)
Apr 15, 2015 1902 1913 1883 1884 0 -10.16(-0.54%)
Apr 14, 2015 1896 1902 1881 1895 0 -1.97(-0.10%)
Apr 13, 2015 1902 1914 1896 1897 0 -9.96(-0.52%)
Apr 10, 2015 1908 1914 1900 1907 0 -0.46(-0.02%)
Apr 09, 2015 1912 1923 1900 1907 0 -10.17(-0.53%)
Apr 08, 2015 1904 1923 1901 1917 0 +13.24(+0.70%)
Apr 07, 2015 1917 1923 1903 1904 0 -11.76(-0.61%)
Apr 06, 2015 1903 1923 1895 1916 0 +7.61(+0.40%)
Apr 02, 2015 1908 1908 1908 1908 0 +4.97(+0.26%)
Apr 01, 2015 1929 1931 1894 1903 0 -25.22(-1.31%)
Mar 31, 2015 1932 1947 1927 1928 0 -7.18(-0.37%)
Mar 30, 2015 1920 1943 1915 1935 0 +23.44(+1.23%)
Mar 27, 2015 1914 1928 1905 1912 0 -2.78(-0.15%)
Mar 26, 2015 1901 1926 1893 1915 0 +2.70(+0.14%)
Mar 25, 2015 1946 1951 1911 1912 0 -33.46(-1.72%)
Mar 24, 2015 1943 1959 1939 1946 0 -1.33(-0.07%)
Mar 23, 2015 1947 1961 1943 1947 0 +0.75(+0.04%)
Mar 20, 2015 1923 1953 1919 1946 0 +31.08(+1.62%)
Mar 19, 2015 1927 1931 1910 1915 0 -16.08(-0.83%)
Mar 18, 2015 1920 1941 1900 1931 0 +1.05(+0.05%)
Mar 17, 2015 1933 1938 1918 1930 0 -9.23(-0.48%)
Mar 16, 2015 1922 1944 1920 1939 0 +28.32(+1.48%)
Mar 13, 2015 1911 1920 1896 1911 0 +0.30(+0.02%)
Mar 12, 2015 1888 1915 1884 1911 0 +29.56(+1.57%)
Mar 11, 2015 1902 1907 1877 1881 0 -22.34(-1.17%)
Mar 10, 2015 1911 1917 1902 1904 0 -20.92(-1.09%)
Mar 09, 2015 1913 1933 1911 1924 0 +11.56(+0.60%)
Mar 06, 2015 1917 1925 1905 1913 0 -20.33(-1.05%)
Mar 05, 2015 1925 1940 1917 1933 0 +24.94(+1.31%)
Mar 04, 2015 1908 1922 1900 1908 0 -13.75(-0.72%)
Mar 03, 2015 1922 1922 1909 1922 0 -10.51(-0.54%)
Mar 02, 2015 1928 1937 1916 1933 0 +5.38(+0.28%)
Feb 27, 2015 1925 1934 1915 1927 0 +2.90(+0.15%)
Feb 26, 2015 1925 1927 1921 1924 0 +0.65(+0.03%)
Feb 25, 2015 1941 1949 1917 1924 0 -14.19(-0.73%)
Feb 24, 2015 1940 1945 1925 1938 0 -0.33(-0.02%)
Feb 23, 2015 1935 1945 1928 1938 0 +5.59(+0.29%)
Feb 20, 2015 1905 1935 1898 1933 0 +15.19(+0.79%)
Feb 19, 2015 1935 1941 1914 1917 0 -45.05(-2.30%)
Feb 18, 2015 1955 1963 1946 1962 0 +7.03(+0.36%)
Feb 17, 2015 1944 1957 1931 1955 0 +4.51(+0.23%)
Feb 13, 2015 1951 1951 1951 1951 0 -3.89(-0.20%)
Feb 12, 2015 1965 1969 1939 1955 0 -5.30(-0.27%)
Feb 11, 2015 1965 1975 1949 1960 0 -15.56(-0.79%)
Feb 10, 2015 1962 1979 1955 1976 0 +26.63(+1.37%)
Feb 09, 2015 1969 1976 1942 1949 0 -26.98(-1.37%)
Feb 06, 2015 1976 1991 1964 1976 0 +0.45(+0.02%)
Feb 05, 2015 1973 1983 1959 1975 0 -2.14(-0.11%)
Feb 04, 2015 1961 1989 1958 1978 0 +11.41(+0.58%)
Feb 03, 2015 1942 1972 1931 1966 0 +30.81(+1.59%)
Feb 02, 2015 1913 1939 1887 1935 0 +20.49(+1.07%)
Jan 30, 2015 1945 1959 1912 1915 0 -42.11(-2.15%)
Jan 29, 2015 1942 1958 1926 1957 0 +19.69(+1.02%)
Jan 28, 2015 1966 1973 1936 1937 0 -17.45(-0.89%)
Jan 27, 2015 1969 1975 1952 1955 0 -21.03(-1.06%)
Jan 26, 2015 1970 1987 1962 1976 0 +1.76(+0.09%)
Jan 23, 2015 1971 1989 1958 1974 0 +5.92(+0.30%)
Jan 22, 2015 1964 1971 1961 1968 0 +38.17(+1.98%)
Jan 21, 2015 1920 1937 1912 1930 0 +0.24(+0.01%)
Jan 20, 2015 1938 1954 1907 1930 0 -5.41(-0.28%)
Jan 16, 2015 1940 1948 1917 1935 0 -9.52(-0.49%)
Jan 15, 2015 1945 1952 1941 1945 0 +13.34(+0.69%)
Jan 14, 2015 1949 1965 1923 1931 0 -49.87(-2.52%)
Jan 13, 2015 1981 1981 1981 1981 0 -16.67(-0.83%)
Jan 12, 2015 1989 2007 1983 1998 0 +8.73(+0.44%)
Jan 09, 2015 2012 2015 1987 1989 0 -26.69(-1.32%)
Jan 08, 2015 1995 2022 1990 2016 0 +32.42(+1.63%)
Jan 07, 2015 1945 1986 1942 1983 0 +50.70(+2.62%)
Jan 06, 2015 1928 1946 1916 1933 0 +12.43(+0.65%)
Jan 05, 2015 1928 1941 1917 1920 0 -11.52(-0.60%)
Jan 02, 2015 1942 1953 1922 1932 0 -2.42(-0.13%)
Dec 31, 2014 1934 1934 1934 1934 0 -16.99(-0.87%)
Dec 30, 2014 1945 1959 1943 1951 0 +3.48(+0.18%)
Dec 29, 2014 1942 1957 1939 1948 0 -1.75(-0.09%)
Dec 26, 2014 1938 1956 1934 1949 0 +7.82(+0.40%)
Dec 24, 2014 1942 1942 1942 1942 0 -4.50(-0.23%)
Dec 23, 2014 1948 1957 1939 1946 0 +7.41(+0.38%)
Dec 22, 2014 1919 1940 1916 1939 0 +23.44(+1.22%)
Dec 19, 2014 1934 1938 1913 1915 0 -14.74(-0.76%)
Dec 18, 2014 1909 1932 1897 1930 0 +34.53(+1.82%)
Dec 17, 2014 1874 1898 1865 1896 0 +29.04(+1.56%)
Dec 16, 2014 1866 1898 1865 1866 0 -20.87(-1.11%)
Dec 15, 2014 1893 1904 1869 1887 0 +5.15(+0.27%)
Dec 12, 2014 1884 1913 1876 1882 0 -10.50(-0.55%)
Dec 11, 2014 1885 1911 1880 1893 0 +17.77(+0.95%)
Dec 10, 2014 1902 1914 1871 1875 0 -18.20(-0.96%)
Dec 09, 2014 1889 1903 1870 1893 0 -9.04(-0.48%)
Dec 08, 2014 1902 1912 1893 1902 0 -0.24(-0.01%)
Dec 05, 2014 1914 1916 1887 1902 0 -10.71(-0.56%)
Dec 04, 2014 1905 1916 1891 1913 0 -2.20(-0.11%)
Dec 03, 2014 1928 1934 1905 1915 0 -20.91(-1.08%)
Dec 02, 2014 1930 1944 1922 1936 0 +6.47(+0.34%)
Dec 01, 2014 1943 1949 1918 1930 0 -25.70(-1.31%)
Nov 28, 2014 1929 1970 1922 1955 0 +49.93(+2.62%)
Nov 26, 2014 1906 1906 1906 1906 0 +2.95(+0.16%)
Nov 25, 2014 1913 1916 1891 1903 0 -8.19(-0.43%)
Nov 24, 2014 1900 1916 1897 1911 0 +12.91(+0.68%)
Nov 21, 2014 1912 1916 1894 1898 0 +3.47(+0.18%)
Nov 20, 2014 1896 1910 1881 1894 0 -7.55(-0.40%)
Nov 19, 2014 1877 1914 1874 1902 0 +34.55(+1.85%)
Nov 18, 2014 1859 1871 1854 1867 0 +6.68(+0.36%)
Nov 17, 2014 1846 1867 1841 1861 0 +5.07(+0.27%)
Nov 14, 2014 1849 1861 1838 1856 0 +1.72(+0.09%)
Nov 13, 2014 1821 1858 1817 1854 0 +62.23(+3.47%)
Nov 12, 2014 1781 1797 1776 1792 0 +6.48(+0.36%)
Nov 11, 2014 1792 1795 1780 1785 0 -7.46(-0.42%)
Nov 10, 2014 1778 1805 1769 1793 0 +14.21(+0.80%)
Nov 07, 2014 1758 1786 1752 1778 0 +22.17(+1.26%)
Nov 06, 2014 1759 1764 1742 1756 0 +6.81(+0.39%)
Nov 05, 2014 1756 1763 1741 1749 0 +6.42(+0.37%)
Nov 04, 2014 1728 1746 1721 1743 0 +18.26(+1.06%)
Nov 03, 2014 1725 1728 1710 1725 0 +1.74(+0.10%)
Oct 31, 2014 1736 1745 1716 1723 0 -0.16(-0.01%)
Oct 30, 2014 1712 1726 1708 1723 0 +8.68(+0.51%)
Oct 28, 2014 1719 1724 1705 1715 0 -5.06(-0.29%)
Oct 27, 2014 1712 1720 1714 1720 0 +3.85(+0.22%)
Oct 24, 2014 1709 1720 1696 1716 0 +0.65(+0.04%)
Oct 23, 2014 1716 1725 1705 1715 0 +5.69(+0.33%)
Oct 21, 2014 1690 1714 1685 1709 0 +22.35(+1.32%)
Oct 20, 2014 1660 1690 1656 1687 0 +28.28(+1.70%)
Oct 17, 2014 1659 1666 1659 1659 0 +8.68(+0.53%)
Oct 16, 2014 1638 1656 1626 1650 0 -25.35(-1.51%)
Oct 15, 2014 1715 1720 1656 1675 0 -51.64(-2.99%)
Oct 14, 2014 1725 1740 1716 1727 0 +9.41(+0.55%)
Oct 13, 2014 1718 1738 1716 1718 0 -16.50(-0.95%)
Oct 10, 2014 1731 1760 1727 1734 0 +3.91(+0.23%)
Oct 09, 2014 1738 1755 1726 1730 0 -10.91(-0.63%)
Oct 08, 2014 1723 1746 1711 1741 0 +26.06(+1.52%)
Oct 07, 2014 1713 1724 1704 1715 0 -5.10(-0.30%)
Oct 06, 2014 1722 1736 1714 1720 0 -4.63(-0.27%)
Oct 03, 2014 1711 1730 1708 1725 0 +22.28(+1.31%)
Oct 02, 2014 1699 1714 1692 1703 0 +6.07(+0.36%)
Oct 01, 2014 1706 1713 1692 1696 0 -9.15(-0.54%)
Sep 30, 2014 1699 1712 1693 1706 0 +3.99(+0.23%)
Sep 29, 2014 1699 1706 1692 1702 0 -6.68(-0.39%)
Sep 26, 2014 1704 1711 1694 1708 0 +6.44(+0.38%)
Sep 25, 2014 1721 1723 1701 1702 0 -18.04(-1.05%)
Sep 19, 2014 1718 1728 1712 1720 0 +8.62(+0.50%)
Sep 18, 2014 1709 1720 1702 1711 0 +4.65(+0.27%)
Sep 17, 2014 1708 1712 1700 1707 0 -1.71(-0.10%)
Sep 16, 2014 1693 1714 1692 1708 0 +11.51(+0.68%)
Sep 15, 2014 1698 1702 1693 1697 0 -0.29(-0.02%)
Sep 12, 2014 1702 1704 1693 1697 0 -6.18(-0.36%)
Sep 11, 2014 1705 1710 1699 1703 0 -4.55(-0.27%)
Sep 10, 2014 1710 1719 1701 1708 0 -0.16(-0.01%)
Sep 09, 2014 1704 1713 1696 1708 0 +3.30(+0.19%)
Sep 08, 2014 1716 1721 1701 1705 0 -17.23(-1.00%)
Sep 05, 2014 1702 1726 1699 1722 0 +18.34(+1.08%)
Sep 04, 2014 1691 1706 1689 1704 0 +18.00(+1.07%)
Sep 03, 2014 1686 1693 1681 1686 0 +4.26(+0.25%)
Sep 02, 2014 1675 1686 1673 1681 0 +6.36(+0.38%)
Aug 29, 2014 1675 1675 1675 0 -7.34(-0.44%)
Aug 28, 2014 1676 1685 1674 1682 0 -1.16(-0.07%)
Aug 27, 2014 1679 1686 1675 1684 0 +5.49(+0.33%)
Aug 26, 2014 1684 1691 1675 1678 0 -4.00(-0.24%)
Aug 25, 2014 1688 1691 1677 1682 0 -0.94(-0.06%)
Aug 22, 2014 1685 1693 1680 1683 0 +2.44(+0.15%)
Aug 21, 2014 1670 1687 1666 1681 0 +11.31(+0.68%)
Aug 20, 2014 1661 1673 1654 1669 0 +5.29(+0.32%)
Aug 19, 2014 1659 1666 1647 1664 0 +11.03(+0.67%)
Aug 18, 2014 1646 1657 1642 1653 0 +12.77(+0.78%)
Aug 15, 2014 1657 1657 1631 1640 0 -11.10(-0.67%)
Aug 14, 2014 1640 1652 1635 1651 0 +8.99(+0.55%)
Aug 13, 2014 1647 1650 1631 1642 0 -4.03(-0.24%)
Aug 12, 2014 1647 1652 1641 1646 0 -2.90(-0.18%)
Aug 11, 2014 1649 1655 1641 1649 0 -5.47(-0.33%)
Aug 08, 2014 1640 1655 1635 1655 0 +18.30(+1.12%)
Aug 07, 2014 1646 1655 1631 1636 0 -9.03(-0.55%)
Aug 06, 2014 1624 1649 1623 1645 0 +16.27(+1.00%)
Aug 05, 2014 1628 1640 1617 1629 0 -11.23(-0.68%)
Aug 04, 2014 1634 1644 1627 1640 0 +4.61(+0.28%)
Aug 01, 2014 1630 1643 1627 1636 0 +1.55(+0.09%)
Jul 31, 2014 1645 1652 1632 1634 0 -46.92(-2.79%)
Jul 23, 2014 1671 1683 1670 1681 0 +9.65(+0.58%)
Jul 22, 2014 1675 1678 1666 1671 0 -1.36(-0.08%)
Jul 21, 2014 1676 1680 1667 1673 0 -9.17(-0.55%)
Jul 18, 2014 1672 1683 1668 1682 0 +11.46(+0.69%)
Jul 17, 2014 1672 1682 1667 1670 0 -8.17(-0.49%)
Jul 16, 2014 1683 1686 1674 1679 0 -2.17(-0.13%)
Jul 15, 2014 1677 1684 1673 1681 0 +6.34(+0.38%)
Jul 14, 2014 1686 1689 1672 1674 0 -5.02(-0.30%)
Jul 11, 2014 1681 1684 1671 1680 0 -5.13(-0.30%)
Jul 10, 2014 1678 1695 1677 1685 0 -2.40(-0.14%)
Jul 09, 2014 1679 1692 1675 1687 0 +10.21(+0.61%)
Jul 08, 2014 1667 1684 1663 1677 0 +9.67(+0.58%)
Jul 07, 2014 1660 1671 1656 1667 0 +5.53(+0.33%)
Jul 03, 2014 1662 1662 1662 0 +5.85(+0.35%)
Jul 02, 2014 1647 1662 1647 1656 0 +7.72(+0.47%)
Jul 01, 2014 1649 1653 1637 1648 0 +4.48(+0.27%)
Jun 30, 2014 1649 1657 1639 1644 0 -4.61(-0.28%)
Jun 27, 2014 1640 1651 1634 1648 0 +6.57(+0.40%)
Jun 26, 2014 1653 1655 1636 1642 0 -12.74(-0.77%)
Jun 25, 2014 1658 1661 1647 1654 0 -7.40(-0.45%)
Jun 24, 2014 1660 1667 1652 1662 0 +5.60(+0.34%)
Jun 23, 2014 1652 1660 1646 1656 0 +1.53(+0.09%)
Jun 20, 2014 1667 1668 1644 1655 0 -6.24(-0.38%)
Jun 19, 2014 1662 1670 1658 1661 0 +2.36(+0.14%)
Jun 18, 2014 1646 1663 1642 1659 0 +13.88(+0.84%)
Jun 17, 2014 1647 1654 1640 1645 0 -3.64(-0.22%)
Jun 16, 2014 1642 1651 1639 1648 0 +3.75(+0.23%)
Jun 13, 2014 1652 1654 1639 1645 0 -7.00(-0.42%)
Jun 12, 2014 1658 1661 1647 1652 0 -8.10(-0.49%)
Jun 11, 2014 1666 1672 1655 1660 0 -9.44(-0.57%)
Jun 10, 2014 1676 1679 1666 1669 0 -9.87(-0.59%)
Jun 06, 2014 1681 1686 1674 1679 0 +0.52(+0.03%)
Jun 05, 2014 1671 1682 1667 1678 0 +7.39(+0.44%)
Jun 04, 2014 1658 1674 1656 1671 0 +10.06(+0.61%)
Jun 03, 2014 1659 1667 1651 1661 0 +1.05(+0.06%)
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.