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, 2018 2033 2042 1995 1999 0 -45.36(-2.22%)
May 30, 2018 2011 2050 2005 2045 0 +39.36(+1.96%)
May 29, 2018 2000 2013 1991 2005 0 -3.30(-0.16%)
May 25, 2018 2009 2009 2009 2009 0 -5.68(-0.28%)
May 24, 2018 2015 2022 1990 2014 0 +0.06(+0.00%)
May 23, 2018 2015 2022 1996 2014 0 -18.99(-0.93%)
May 22, 2018 2057 2069 2031 2033 0 -23.12(-1.12%)
May 21, 2018 2050 2063 2043 2056 0 +18.16(+0.89%)
May 18, 2018 2050 2055 2032 2038 0 -15.49(-0.75%)
May 17, 2018 2090 2107 2038 2054 0 -21.69(-1.05%)
May 16, 2018 2048 2088 2042 2075 0 +36.64(+1.80%)
May 15, 2018 2027 2049 2019 2039 0 +2.12(+0.10%)
May 14, 2018 2022 2047 2017 2037 0 +24.09(+1.20%)
May 11, 2018 1998 2016 1981 2013 0 +12.72(+0.64%)
May 10, 2018 2000 2022 1983 2000 0 -6.89(-0.34%)
May 09, 2018 1991 2018 1978 2007 0 -35.97(-1.76%)
May 08, 2018 2035 2049 2023 2043 0 +8.32(+0.41%)
May 07, 2018 2076 2077 2027 2034 0 -41.60(-2.00%)
May 04, 2018 2049 2090 2031 2076 0 +21.58(+1.05%)
May 03, 2018 2057 2060 2028 2054 0 -5.68(-0.28%)
May 02, 2018 2072 2079 2047 2060 0 -20.64(-0.99%)
May 01, 2018 2087 2095 2057 2081 0 -21.79(-1.04%)
Apr 30, 2018 2098 2131 2092 2103 0 +16.19(+0.78%)
Apr 27, 2018 2087 2098 2073 2086 0 -3.77(-0.18%)
Apr 26, 2018 2074 2100 2066 2090 0 +16.57(+0.80%)
Apr 25, 2018 2054 2085 2043 2074 0 +15.00(+0.73%)
Apr 24, 2018 2070 2077 2039 2059 0 +2.45(+0.12%)
Apr 23, 2018 2068 2074 2048 2056 0 -12.06(-0.58%)
Apr 20, 2018 2087 2099 2060 2068 0 -20.64(-0.99%)
Apr 19, 2018 2090 2100 2062 2089 0 -4.99(-0.24%)
Apr 18, 2018 2103 2116 2091 2094 0 -1.77(-0.08%)
Apr 17, 2018 2088 2103 2084 2096 0 +22.26(+1.07%)
Apr 16, 2018 2057 2090 2052 2073 0 +26.84(+1.31%)
Apr 13, 2018 2052 2058 2028 2046 0 +5.42(+0.27%)
Apr 12, 2018 2048 2070 2032 2041 0 +0.46(+0.02%)
Apr 11, 2018 2036 2062 2031 2041 0 -6.51(-0.32%)
Apr 10, 2018 2059 2065 2028 2047 0 +4.60(+0.23%)
Apr 09, 2018 2057 2072 2039 2042 0 -7.54(-0.37%)
Apr 06, 2018 2053 2081 2036 2050 0 -22.27(-1.07%)
Apr 05, 2018 2068 2084 2051 2072 0 +13.77(+0.67%)
Apr 04, 2018 2012 2065 2008 2058 0 +22.84(+1.12%)
Apr 03, 2018 2030 2044 2012 2036 0 +20.65(+1.02%)
Apr 02, 2018 2062 2067 1995 2015 0 -66.23(-3.18%)
Mar 29, 2018 2081 2081 2081 2081 0 +30.82(+1.50%)
Mar 28, 2018 2026 2069 2019 2050 0 +29.32(+1.45%)
Mar 27, 2018 2068 2070 2008 2021 0 -37.77(-1.83%)
Mar 26, 2018 2026 2065 2020 2059 0 +55.87(+2.79%)
Mar 23, 2018 2045 2056 2000 2003 0 -34.84(-1.71%)
Mar 22, 2018 2051 2068 2034 2038 0 -28.19(-1.36%)
Mar 21, 2018 2066 2098 2058 2066 0 -3.74(-0.18%)
Mar 20, 2018 2060 2074 2050 2070 0 +18.47(+0.90%)
Mar 19, 2018 2079 2084 2041 2051 0 -33.07(-1.59%)
Mar 16, 2018 2060 2101 2052 2084 0 +29.02(+1.41%)
Mar 15, 2018 2058 2081 2026 2055 0 +1.06(+0.05%)
Mar 14, 2018 2080 2089 2048 2054 0 -19.43(-0.94%)
Mar 13, 2018 2073 2077 2071 2074 0 +0.97(+0.05%)
Mar 12, 2018 2077 2097 2062 2073 0 -6.01(-0.29%)
Mar 09, 2018 2065 2080 2046 2079 0 +21.01(+1.02%)
Mar 08, 2018 2061 2071 2041 2058 0 -3.40(-0.16%)
Mar 07, 2018 2061 2075 2046 2061 0 -47.67(-2.26%)
Mar 06, 2018 2135 2141 2090 2109 0 -21.07(-0.99%)
Mar 05, 2018 2096 2142 2086 2130 0 +20.74(+0.98%)
Mar 02, 2018 2077 2116 2073 2109 0 -0.73(-0.03%)
Mar 01, 2018 2134 2141 2080 2110 0 -19.96(-0.94%)
Feb 28, 2018 2166 2174 2130 2130 0 -23.18(-1.08%)
Feb 27, 2018 2201 2211 2151 2153 0 -36.73(-1.68%)
Feb 26, 2018 2180 2204 2165 2190 0 +13.79(+0.63%)
Feb 23, 2018 2173 2189 2144 2176 0 +9.78(+0.45%)
Feb 22, 2018 2165 2181 2163 2166 0 +28.13(+1.32%)
Feb 21, 2018 2201 2212 2133 2138 0 -45.56(-2.09%)
Feb 20, 2018 2230 2252 2177 2184 0 -179.05(-7.58%)
Feb 16, 2018 2363 2363 2363 2363 0 +21.91(+0.94%)
Feb 15, 2018 2327 2348 2304 2341 0 +37.71(+1.64%)
Feb 14, 2018 2274 2320 2262 2303 0 +23.51(+1.03%)
Feb 13, 2018 2248 2287 2247 2280 0 +33.96(+1.51%)
Feb 12, 2018 2264 2273 2230 2246 0 -2.00(-0.09%)
Feb 09, 2018 2255 2280 2174 2248 0 +5.69(+0.25%)
Feb 08, 2018 2254 2318 2241 2242 0 -64.49(-2.80%)
Feb 07, 2018 2270 2342 2260 2306 0 +24.94(+1.09%)
Feb 06, 2018 2204 2286 2186 2281 0 -3.99(-0.17%)
Feb 05, 2018 2331 2360 2212 2285 0 -65.16(-2.77%)
Feb 02, 2018 2370 2396 2358 2351 0 -33.17(-1.39%)
Feb 01, 2018 2382 2407 2372 2384 0 -21.68(-0.90%)
Jan 31, 2018 2430 2441 2392 2405 0 -23.44(-0.97%)
Jan 30, 2018 2455 2461 2443 2429 0 -35.78(-1.45%)
Jan 29, 2018 2441 2476 2436 2465 0 +17.03(+0.70%)
Jan 26, 2018 2422 2449 2409 2448 0 +31.71(+1.31%)
Jan 25, 2018 2401 2424 2393 2416 0 +19.80(+0.83%)
Jan 24, 2018 2409 2413 2373 2396 0 -3.77(-0.16%)
Jan 23, 2018 2393 2409 2375 2400 0 +2.97(+0.12%)
Jan 22, 2018 2376 2398 2365 2397 0 +19.66(+0.83%)
Jan 19, 2018 2374 2384 2354 2377 0 +9.38(+0.40%)
Jan 18, 2018 2372 2382 2351 2368 0 +25.58(+1.09%)
Jan 17, 2018 2316 2350 2304 2342 0 +37.60(+1.63%)
Jan 16, 2018 2325 2337 2297 2305 0 -10.73(-0.46%)
Jan 12, 2018 2315 2315 2315 2315 0 +30.14(+1.32%)
Jan 11, 2018 2261 2295 2244 2285 0 +25.16(+1.11%)
Jan 10, 2018 2257 2265 2239 2260 0 -8.52(-0.38%)
Jan 09, 2018 2300 2308 2264 2269 0 -17.23(-0.75%)
Jan 08, 2018 2265 2296 2259 2286 0 +23.46(+1.04%)
Jan 05, 2018 2256 2271 2248 2262 0 +9.86(+0.44%)
Jan 04, 2018 2261 2270 2234 2253 0 -3.95(-0.18%)
Jan 03, 2018 2249 2275 2241 2256 0 +15.41(+0.69%)
Jan 02, 2018 2244 2264 2230 2241 0 +10.80(+0.48%)
Dec 29, 2017 2230 2230 2230 2230 0 -10.25(-0.46%)
Dec 28, 2017 2243 2247 2234 2241 0 +2.49(+0.11%)
Dec 27, 2017 2245 2246 2231 2238 0 -2.14(-0.10%)
Dec 26, 2017 2227 2251 2225 2240 0 +14.49(+0.65%)
Dec 22, 2017 2227 2231 2212 2226 0 +3.61(+0.16%)
Dec 21, 2017 2238 2248 2218 2222 0 -10.38(-0.46%)
Dec 20, 2017 2247 2254 2222 2232 0 -1.70(-0.08%)
Dec 19, 2017 2263 2265 2222 2234 0 +4.69(+0.21%)
Dec 18, 2017 2218 2240 2215 2229 0 +18.68(+0.84%)
Dec 15, 2017 2220 2241 2203 2211 0 +17.41(+0.79%)
Dec 14, 2017 2217 2230 2191 2193 0 -17.29(-0.78%)
Dec 13, 2017 2190 2219 2185 2211 0 +20.02(+0.91%)
Dec 12, 2017 2190 2207 2185 2191 0 -8.35(-0.38%)
Dec 11, 2017 2200 2208 2181 2199 0 +6.45(+0.29%)
Dec 08, 2017 2189 2198 2178 2193 0 +3.23(+0.15%)
Dec 07, 2017 2195 2208 2183 2189 0 -6.88(-0.31%)
Dec 06, 2017 2210 2217 2191 2196 0 -14.42(-0.65%)
Dec 05, 2017 2203 2222 2188 2211 0 +6.99(+0.32%)
Dec 04, 2017 2204 2217 2184 2204 0 +17.22(+0.79%)
Dec 01, 2017 2185 2196 2157 2186 0 +2.18(+0.10%)
Nov 30, 2017 2195 2216 2164 2184 0 +3.48(+0.16%)
Nov 29, 2017 2150 2193 2144 2181 0 +38.92(+1.82%)
Nov 28, 2017 2133 2145 2118 2142 0 +10.53(+0.49%)
Nov 27, 2017 2135 2150 2121 2131 0 +1.93(+0.09%)
Nov 24, 2017 2143 2150 2127 2129 0 -4.95(-0.23%)
Nov 22, 2017 2140 2146 2125 2134 0 -2.65(-0.12%)
Nov 21, 2017 2157 2164 2126 2137 0 -11.35(-0.53%)
Nov 20, 2017 2128 2152 2114 2148 0 +5.38(+0.25%)
Nov 17, 2017 2163 2188 2121 2143 0 -23.75(-1.10%)
Nov 16, 2017 2094 2170 2085 2167 0 +157.30(+7.83%)
Nov 15, 2017 2023 2040 2000 2009 0 -41.48(-2.02%)
Nov 14, 2017 2042 2054 2029 2051 0 +0.37(+0.02%)
Nov 13, 2017 2054 2076 2045 2051 0 -3.03(-0.15%)
Nov 10, 2017 2032 2066 2031 2054 0 +19.25(+0.95%)
Nov 09, 2017 2018 2041 2006 2034 0 +5.43(+0.27%)
Nov 08, 2017 2004 2034 2001 2029 0 +27.55(+1.38%)
Nov 07, 2017 2001 2007 1986 2001 0 +2.86(+0.14%)
Nov 06, 2017 2011 2018 1995 1998 0 -18.62(-0.92%)
Nov 03, 2017 2002 2025 1996 2017 0 +16.85(+0.84%)
Nov 02, 2017 1986 2010 1974 2000 0 +22.24(+1.12%)
Nov 01, 2017 1965 1989 1959 1978 0 +12.26(+0.62%)
Oct 31, 2017 1958 1972 1951 1966 0 +5.47(+0.28%)
Oct 30, 2017 1982 1983 1948 1960 0 -27.65(-1.39%)
Oct 27, 2017 1986 1996 1964 1988 0 -12.39(-0.62%)
Oct 26, 2017 2000 2012 1985 2000 0 +4.82(+0.24%)
Oct 25, 2017 1986 2002 1974 1995 0 +4.34(+0.22%)
Oct 24, 2017 2002 2007 1985 1991 0 -8.71(-0.44%)
Oct 23, 2017 1976 2010 1973 2000 0 +22.63(+1.14%)
Oct 20, 2017 1957 1978 1950 1977 0 +25.71(+1.32%)
Oct 19, 2017 1950 1956 1949 1952 0 +5.92(+0.30%)
Oct 18, 2017 1948 1953 1941 1946 0 +1.48(+0.08%)
Oct 17, 2017 1939 1954 1931 1944 0 +2.14(+0.11%)
Oct 16, 2017 1955 1959 1926 1942 0 -17.01(-0.87%)
Oct 13, 2017 1945 1967 1943 1959 0 +15.49(+0.80%)
Oct 12, 2017 1936 1950 1919 1943 0 +7.04(+0.36%)
Oct 11, 2017 1912 1949 1903 1936 0 +32.98(+1.73%)
Oct 10, 2017 1876 1918 1873 1903 0 +64.31(+3.50%)
Oct 09, 2017 1834 1864 1819 1839 0 +13.68(+0.75%)
Oct 06, 2017 1827 1835 1810 1825 0 -31.11(-1.68%)
Oct 05, 2017 1851 1865 1847 1857 0 +8.38(+0.45%)
Oct 04, 2017 1850 1862 1844 1848 0 +1.22(+0.07%)
Oct 03, 2017 1845 1861 1839 1847 0 +9.61(+0.52%)
Oct 02, 2017 1827 1846 1816 1837 0 +7.09(+0.39%)
Sep 29, 2017 1839 1847 1824 1830 0 -9.71(-0.53%)
Sep 28, 2017 1841 1846 1824 1840 0 -5.95(-0.32%)
Sep 27, 2017 1846 1853 1829 1846 0 +1.46(+0.08%)
Sep 26, 2017 1836 1851 1833 1844 0 +7.45(+0.41%)
Sep 25, 2017 1827 1856 1826 1837 0 -3.95(-0.21%)
Sep 22, 2017 1842 1851 1830 1841 0 -4.07(-0.22%)
Sep 21, 2017 1859 1860 1836 1845 0 -13.40(-0.72%)
Sep 20, 2017 1851 1861 1842 1858 0 +9.56(+0.52%)
Sep 19, 2017 1850 1857 1837 1849 0 +3.18(+0.17%)
Sep 18, 2017 1855 1874 1844 1846 0 -11.87(-0.64%)
Sep 15, 2017 1847 1865 1836 1858 0 +12.29(+0.67%)
Sep 14, 2017 1848 1850 1834 1845 0 -5.16(-0.28%)
Sep 13, 2017 1835 1867 1835 1850 0 +15.58(+0.85%)
Sep 12, 2017 1828 1844 1820 1835 0 +16.31(+0.90%)
Sep 11, 2017 1821 1826 1809 1819 0 +3.94(+0.22%)
Sep 08, 2017 1833 1836 1786 1815 0 -26.64(-1.45%)
Sep 07, 2017 1843 1853 1833 1841 0 +3.32(+0.18%)
Sep 06, 2017 1834 1848 1828 1838 0 +6.15(+0.34%)
Sep 05, 2017 1799 1836 1795 1832 0 +28.22(+1.56%)
Sep 01, 2017 1796 1807 1793 1804 0 +14.26(+0.80%)
Aug 31, 2017 1795 1803 1780 1789 0 -1.72(-0.10%)
Aug 30, 2017 1795 1802 1786 1791 0 -2.26(-0.13%)
Aug 29, 2017 1773 1799 1768 1793 0 +12.82(+0.72%)
Aug 28, 2017 1786 1791 1774 1780 0 -10.67(-0.60%)
Aug 25, 2017 1786 1801 1778 1791 0 +11.13(+0.63%)
Aug 24, 2017 1846 1853 1770 1780 0 -43.51(-2.39%)
Aug 23, 2017 1828 1835 1817 1824 0 -0.43(-0.02%)
Aug 22, 2017 1818 1829 1815 1824 0 +9.47(+0.52%)
Aug 21, 2017 1804 1824 1795 1814 0 +8.53(+0.47%)
Aug 18, 2017 1813 1828 1805 1806 0 -10.49(-0.58%)
Aug 17, 2017 1804 1825 1790 1816 0 -23.05(-1.25%)
Aug 16, 2017 1834 1842 1822 1839 0 +16.12(+0.88%)
Aug 15, 2017 1832 1842 1819 1823 0 -6.87(-0.38%)
Aug 14, 2017 1826 1841 1822 1830 0 +9.20(+0.51%)
Aug 11, 2017 1824 1838 1817 1821 0 -3.39(-0.19%)
Aug 10, 2017 1836 1844 1819 1824 0 -23.52(-1.27%)
Aug 09, 2017 1843 1858 1834 1848 0 -5.14(-0.28%)
Aug 08, 2017 1843 1863 1838 1853 0 +9.04(+0.49%)
Aug 07, 2017 1831 1849 1827 1844 0 +15.80(+0.86%)
Aug 04, 2017 1840 1847 1820 1828 0 -6.96(-0.38%)
Aug 03, 2017 1850 1860 1828 1835 0 -0.88(-0.05%)
Aug 02, 2017 1828 1847 1824 1836 0 +3.52(+0.19%)
Aug 01, 2017 1825 1837 1817 1833 0 +12.25(+0.67%)
Jul 31, 2017 1805 1827 1801 1820 0 +16.62(+0.92%)
Jul 28, 2017 1803 1808 1796 1804 0 +0.99(+0.05%)
Jul 27, 2017 1781 1805 1774 1803 0 +19.23(+1.08%)
Jul 26, 2017 1781 1792 1764 1783 0 +3.09(+0.17%)
Jul 25, 2017 1760 1789 1757 1780 0 +34.32(+1.97%)
Jul 24, 2017 1735 1755 1730 1746 0 +8.11(+0.47%)
Jul 21, 2017 1733 1742 1726 1738 0 +1.71(+0.10%)
Jul 20, 2017 1735 1744 1728 1736 0 +3.70(+0.21%)
Jul 19, 2017 1732 1740 1725 1733 0 -3.19(-0.18%)
Jul 18, 2017 1739 1746 1730 1736 0 -6.23(-0.36%)
Jul 17, 2017 1739 1753 1736 1742 0 +2.60(+0.15%)
Jul 14, 2017 1741 1747 1731 1739 0 +18.65(+1.08%)
Jul 13, 2017 1710 1726 1707 1721 0 +29.18(+1.73%)
Jul 12, 2017 1686 1700 1685 1692 0 +10.51(+0.63%)
Jul 11, 2017 1679 1696 1677 1681 0 +5.14(+0.31%)
Jul 10, 2017 1715 1718 1673 1676 0 -43.14(-2.51%)
Jul 07, 2017 1732 1737 1713 1719 0 -9.29(-0.54%)
Jul 06, 2017 1737 1747 1724 1728 0 -3.56(-0.21%)
Jul 05, 2017 1742 1750 1728 1732 0 -5.91(-0.34%)
Jul 03, 2017 1748 1758 1732 1738 0 -6.37(-0.37%)
Jun 30, 2017 1749 1755 1739 1744 0 -0.08(-0.00%)
Jun 29, 2017 1753 1757 1734 1744 0 -12.55(-0.71%)
Jun 28, 2017 1753 1765 1750 1757 0 +10.37(+0.59%)
Jun 27, 2017 1739 1759 1734 1746 0 +8.33(+0.48%)
Jun 26, 2017 1721 1747 1720 1738 0 +21.08(+1.23%)
Jun 23, 2017 1734 1739 1709 1717 0 -16.82(-0.97%)
Jun 22, 2017 1749 1752 1727 1734 0 -18.14(-1.04%)
Jun 21, 2017 1746 1765 1740 1752 0 +8.93(+0.51%)
Jun 20, 2017 1759 1760 1738 1743 0 -7.11(-0.41%)
Jun 19, 2017 1751 1768 1726 1750 0 -3.74(-0.21%)
Jun 16, 2017 1738 1767 1703 1754 0 -95.32(-5.15%)
Jun 15, 2017 1861 1868 1827 1849 0 -28.34(-1.51%)
Jun 14, 2017 1869 1881 1861 1878 0 +9.18(+0.49%)
Jun 13, 2017 1863 1872 1853 1868 0 +4.86(+0.26%)
Jun 12, 2017 1864 1887 1853 1864 0 -1.72(-0.09%)
Jun 09, 2017 1856 1872 1846 1865 0 +12.52(+0.68%)
Jun 08, 2017 1855 1878 1840 1853 0 -5.48(-0.29%)
Jun 07, 2017 1858 1867 1848 1858 0 +3.18(+0.17%)
Jun 06, 2017 1867 1872 1842 1855 0 -27.82(-1.48%)
Jun 05, 2017 1872 1888 1865 1883 0 +11.03(+0.59%)
Jun 02, 2017 1874 1879 1862 1872 0 -2.63(-0.14%)
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.