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

Department Stores Sector (CIX: MSECTOR731 )

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 (%)
Sep 30, 2015 1804 1832 1787 1821 0 +34.70(+1.94%)
Sep 29, 2015 1781 1800 1762 1786 0 +6.49(+0.36%)
Sep 28, 2015 1828 1838 1777 1779 0 -57.22(-3.12%)
Sep 25, 2015 1854 1861 1826 1837 0 -1.85(-0.10%)
Sep 24, 2015 1830 1852 1819 1838 0 -8.60(-0.47%)
Sep 23, 2015 1856 1867 1840 1847 0 -7.82(-0.42%)
Sep 22, 2015 1858 1867 1837 1855 0 -17.68(-0.94%)
Sep 21, 2015 1873 1893 1861 1873 0 +9.33(+0.50%)
Sep 18, 2015 1887 1899 1857 1863 0 -43.02(-2.26%)
Sep 17, 2015 1921 1944 1897 1906 0 -1.86(-0.10%)
Sep 16, 2015 1887 1912 1875 1908 0 +18.89(+1.00%)
Sep 15, 2015 1902 1907 1881 1889 0 -10.31(-0.54%)
Sep 14, 2015 1911 1918 1891 1899 0 -12.61(-0.66%)
Sep 11, 2015 1897 1915 1883 1912 0 +3.40(+0.18%)
Sep 10, 2015 1901 1928 1892 1909 0 +2.37(+0.12%)
Sep 09, 2015 1945 1954 1902 1906 0 -29.51(-1.52%)
Sep 08, 2015 1930 1941 1905 1936 0 +35.14(+1.85%)
Sep 04, 2015 1901 1901 1901 1901 0 -21.00(-1.09%)
Sep 03, 2015 1908 1946 1900 1922 0 +20.58(+1.08%)
Sep 02, 2015 1893 1907 1870 1901 0 +31.09(+1.66%)
Sep 01, 2015 1858 1895 1855 1870 0 -23.25(-1.23%)
Aug 31, 2015 1903 1916 1884 1893 0 -12.21(-0.64%)
Aug 28, 2015 1906 1928 1889 1905 0 -6.80(-0.36%)
Aug 27, 2015 1901 1926 1870 1912 0 +23.82(+1.26%)
Aug 26, 2015 1871 1891 1826 1888 0 +55.69(+3.04%)
Aug 25, 2015 1895 1905 1830 1833 0 -14.03(-0.76%)
Aug 24, 2015 1807 1904 1787 1847 0 -58.63(-3.08%)
Aug 21, 2015 1952 1969 1901 1905 0 -67.35(-3.41%)
Aug 20, 2015 1977 2002 1965 1973 0 -24.13(-1.21%)
Aug 19, 2015 2008 2024 1978 1997 0 -36.88(-1.81%)
Aug 18, 2015 2014 2050 1998 2034 0 +68.69(+3.50%)
Aug 17, 2015 1945 1973 1933 1965 0 +14.97(+0.77%)
Aug 14, 2015 1948 1958 1929 1950 0 +4.25(+0.22%)
Aug 13, 2015 1951 1987 1922 1946 0 -25.00(-1.27%)
Aug 12, 2015 1977 2010 1929 1971 0 -26.12(-1.31%)
Aug 11, 2015 1987 2004 1978 1997 0 -2.52(-0.13%)
Aug 10, 2015 1989 2012 1984 2000 0 +19.99(+1.01%)
Aug 07, 2015 1985 1993 1960 1980 0 -5.27(-0.27%)
Aug 06, 2015 2000 2011 1961 1985 0 -19.83(-0.99%)
Aug 05, 2015 2003 2025 1995 2005 0 +14.50(+0.73%)
Aug 04, 2015 1982 1999 1975 1990 0 +9.79(+0.49%)
Aug 03, 2015 2007 2013 1970 1980 0 -21.51(-1.07%)
Jul 31, 2015 2008 2015 1993 2002 0 +0.41(+0.02%)
Jul 30, 2015 1994 2009 1984 2001 0 +4.78(+0.24%)
Jul 29, 2015 1972 2002 1964 1997 0 +26.38(+1.34%)
Jul 28, 2015 1971 1982 1952 1970 0 -1.89(-0.10%)
Jul 27, 2015 1973 1987 1958 1972 0 -4.74(-0.24%)
Jul 24, 2015 2001 2005 1974 1977 0 -22.73(-1.14%)
Jul 23, 2015 2020 2026 1996 2000 0 -18.09(-0.90%)
Jul 22, 2015 2014 2034 2008 2018 0 +7.68(+0.38%)
Jul 21, 2015 2022 2032 2005 2010 0 -14.87(-0.73%)
Jul 20, 2015 2028 2037 2016 2025 0 +2.54(+0.13%)
Jul 17, 2015 2039 2050 2017 2022 0 -21.74(-1.06%)
Jul 16, 2015 2038 2054 2017 2044 0 +11.34(+0.56%)
Jul 15, 2015 2003 2054 1979 2033 0 +32.09(+1.60%)
Jul 14, 2015 1998 2009 1985 2001 0 +1.72(+0.09%)
Jul 13, 2015 1994 2008 1981 1999 0 +20.28(+1.02%)
Jul 10, 2015 1981 1989 1966 1979 0 +20.48(+1.05%)
Jul 09, 2015 1990 1996 1953 1958 0 -10.39(-0.53%)
Jul 08, 2015 1989 2001 1963 1969 0 -34.21(-1.71%)
Jul 07, 2015 1973 2006 1964 2003 0 +35.12(+1.78%)
Jul 06, 2015 1951 1982 1946 1968 0 +0.10(+0.01%)
Jul 02, 2015 1968 1968 1968 1968 0 -12.67(-0.64%)
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.