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%)
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.