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 (%)
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.