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, 2020 3382 3412 3343 3406 0 -21.38(-0.62%)
Aug 28, 2020 3437 3447 3379 3427 0 +58.02(+1.72%)
Aug 27, 2020 3294 3427 3272 3369 0 +79.02(+2.40%)
Aug 26, 2020 3278 3297 3265 3290 0 +1.75(+0.05%)
Aug 25, 2020 3294 3303 3263 3289 0 -10.01(-0.30%)
Aug 24, 2020 3316 3325 3274 3299 0 -3.89(-0.12%)
Aug 21, 2020 3270 3327 3261 3302 0 +30.18(+0.92%)
Aug 20, 2020 3288 3308 3258 3272 0 -34.43(-1.04%)
Aug 19, 2020 3319 3345 3274 3307 0 +14.27(+0.43%)
Aug 18, 2020 3318 3347 3253 3292 0 -17.93(-0.54%)
Aug 17, 2020 3284 3322 3274 3310 0 +60.61(+1.87%)
Aug 14, 2020 3243 3263 3227 3250 0 +19.20(+0.59%)
Aug 13, 2020 3223 3243 3208 3231 0 -4.76(-0.15%)
Aug 12, 2020 3205 3247 3175 3235 0 +46.76(+1.47%)
Aug 11, 2020 3250 3258 3178 3189 0 -46.82(-1.45%)
Aug 10, 2020 3208 3248 3191 3235 0 +32.34(+1.01%)
Aug 07, 2020 3194 3220 3178 3203 0 +13.14(+0.41%)
Aug 06, 2020 3186 3210 3178 3190 0 -1.13(-0.04%)
Aug 05, 2020 3209 3220 3168 3191 0 -29.76(-0.92%)
Aug 04, 2020 3160 3223 3146 3221 0 +67.36(+2.14%)
Aug 03, 2020 3150 3168 3120 3153 0 +13.74(+0.44%)
Jul 31, 2020 3138 3153 3099 3140 0 -6.60(-0.21%)
Jul 30, 2020 3125 3158 3111 3146 0 -10.54(-0.33%)
Jul 29, 2020 3172 3183 3140 3157 0 -18.95(-0.60%)
Jul 28, 2020 3171 3194 3155 3176 0 +9.96(+0.31%)
Jul 27, 2020 3162 3186 3152 3166 0 +0.26(+0.01%)
Jul 24, 2020 3160 3197 3147 3166 0 -3.78(-0.12%)
Jul 23, 2020 3198 3206 3161 3169 0 -23.37(-0.73%)
Jul 22, 2020 3184 3202 3152 3193 0 +15.87(+0.50%)
Jul 21, 2020 3165 3215 3159 3177 0 +16.31(+0.52%)
Jul 20, 2020 3169 3190 3142 3161 0 -3.02(-0.10%)
Jul 17, 2020 3198 3201 3158 3164 0 -12.38(-0.39%)
Jul 16, 2020 3173 3193 3153 3176 0 +3.89(+0.12%)
Jul 15, 2020 3178 3214 3145 3172 0 +2.81(+0.09%)
Jul 14, 2020 3106 3179 3096 3169 0 +55.22(+1.77%)
Jul 13, 2020 3151 3201 3100 3114 0 -25.34(-0.81%)
Jul 10, 2020 3106 3153 3074 3139 0 +49.44(+1.60%)
Jul 09, 2020 3044 3109 3030 3090 0 +55.77(+1.84%)
Jul 08, 2020 3075 3080 3008 3034 0 -22.68(-0.74%)
Jul 07, 2020 2914 3075 2908 3057 0 +129.83(+4.44%)
Jul 06, 2020 2941 2952 2903 2927 0 +3.52(+0.12%)
Jul 02, 2020 2940 2961 2914 2923 0 -4.50(-0.15%)
Jul 01, 2020 2921 2938 2902 2928 0 -0.31(-0.01%)
Jun 30, 2020 2912 2939 2896 2928 0 +16.80(+0.58%)
Jun 29, 2020 2890 2925 2880 2911 0 +27.86(+0.97%)
Jun 26, 2020 2920 2949 2875 2884 0 -36.08(-1.24%)
Jun 25, 2020 2908 2928 2879 2920 0 +0.46(+0.02%)
Jun 24, 2020 2941 2945 2899 2919 0 -23.37(-0.79%)
Jun 23, 2020 2974 2987 2938 2943 0 -10.51(-0.36%)
Jun 22, 2020 2932 2964 2916 2953 0 +36.10(+1.24%)
Jun 19, 2020 2905 2939 2878 2917 0 +35.43(+1.23%)
Jun 18, 2020 2892 2904 2869 2882 0 -16.94(-0.58%)
Jun 17, 2020 2920 2927 2886 2899 0 -17.99(-0.62%)
Jun 16, 2020 2922 2935 2887 2917 0 +38.38(+1.33%)
Jun 15, 2020 2871 2892 2842 2878 0 +7.19(+0.25%)
Jun 12, 2020 2932 2942 2847 2871 0 -45.07(-1.55%)
Jun 11, 2020 2948 2983 2905 2916 0 -39.22(-1.33%)
Jun 10, 2020 2963 2987 2950 2955 0 -2.45(-0.08%)
Jun 09, 2020 2972 2982 2943 2958 0 -7.48(-0.25%)
Jun 08, 2020 2943 2975 2929 2965 0 -12.45(-0.42%)
Jun 05, 2020 2997 3004 2936 2978 0 -1.45(-0.05%)
Jun 04, 2020 2996 3027 2968 2979 0 -18.33(-0.61%)
Jun 03, 2020 3002 3015 2974 2997 0 -2.49(-0.08%)
Jun 02, 2020 2998 3016 2975 3000 0 -3.71(-0.12%)
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.