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, 2019 1190 1208 1186 1203 0 +17.96(+1.52%)
Sep 27, 2019 1191 1203 1175 1185 0 -1.54(-0.13%)
Sep 26, 2019 1197 1201 1177 1186 0 -9.12(-0.76%)
Sep 25, 2019 1190 1205 1185 1195 0 +8.98(+0.76%)
Sep 24, 2019 1196 1209 1178 1186 0 -1.09(-0.09%)
Sep 23, 2019 1176 1194 1167 1187 0 +6.01(+0.51%)
Sep 20, 2019 1211 1220 1177 1181 0 -25.50(-2.11%)
Sep 19, 2019 1219 1226 1201 1207 0 -5.82(-0.48%)
Sep 18, 2019 1212 1223 1199 1213 0 -0.23(-0.02%)
Sep 17, 2019 1227 1230 1202 1213 0 -12.05(-0.98%)
Sep 16, 2019 1216 1243 1211 1225 0 -15.27(-1.23%)
Sep 13, 2019 1249 1263 1237 1240 0 -0.40(-0.03%)
Sep 12, 2019 1244 1258 1228 1241 0 -8.50(-0.68%)
Sep 11, 2019 1243 1262 1225 1249 0 +8.94(+0.72%)
Sep 10, 2019 1227 1244 1208 1240 0 +12.31(+1.00%)
Sep 09, 2019 1202 1232 1195 1228 0 +28.34(+2.36%)
Sep 06, 2019 1195 1214 1192 1200 0 +7.96(+0.67%)
Sep 05, 2019 1179 1203 1174 1192 0 +29.31(+2.52%)
Sep 04, 2019 1159 1169 1153 1162 0 +10.23(+0.89%)
Sep 03, 2019 1161 1170 1144 1152 0 -17.46(-1.49%)
Aug 30, 2019 1186 1197 1168 1170 0 -7.67(-0.65%)
Aug 29, 2019 1168 1187 1161 1177 0 +19.29(+1.67%)
Aug 28, 2019 1126 1163 1124 1158 0 +28.88(+2.56%)
Aug 27, 2019 1143 1145 1125 1129 0 -5.84(-0.51%)
Aug 26, 2019 1136 1145 1124 1135 0 +4.56(+0.40%)
Aug 23, 2019 1158 1166 1124 1130 0 -41.04(-3.50%)
Aug 22, 2019 1154 1181 1147 1171 0 +22.80(+1.99%)
Aug 21, 2019 1127 1154 1111 1149 0 +38.74(+3.49%)
Aug 20, 2019 1104 1136 1076 1110 0 -19.77(-1.75%)
Aug 19, 2019 1128 1141 1110 1130 0 +15.67(+1.41%)
Aug 16, 2019 1101 1122 1088 1114 0 +20.99(+1.92%)
Aug 15, 2019 1122 1128 1079 1093 0 -27.82(-2.48%)
Aug 14, 2019 1134 1146 1110 1121 0 -73.35(-6.14%)
Aug 13, 2019 1156 1217 1148 1194 0 +31.39(+2.70%)
Aug 12, 2019 1175 1181 1152 1163 0 -17.83(-1.51%)
Aug 09, 2019 1203 1204 1176 1180 0 -23.72(-1.97%)
Aug 08, 2019 1195 1215 1184 1204 0 +16.77(+1.41%)
Aug 07, 2019 1178 1195 1166 1187 0 -5.55(-0.47%)
Aug 06, 2019 1167 1197 1159 1193 0 +30.30(+2.61%)
Aug 05, 2019 1180 1183 1141 1163 0 -33.19(-2.78%)
Aug 02, 2019 1195 1209 1184 1196 0 +0.65(+0.05%)
Aug 01, 2019 1259 1265 1188 1195 0 -60.99(-4.86%)
Jul 31, 2019 1257 1275 1240 1256 0 -2.01(-0.16%)
Jul 30, 2019 1266 1270 1249 1258 0 -11.01(-0.87%)
Jul 29, 2019 1271 1281 1261 1269 0 -2.74(-0.22%)
Jul 26, 2019 1257 1275 1247 1272 0 +15.92(+1.27%)
Jul 25, 2019 1259 1271 1245 1256 0 -5.76(-0.46%)
Jul 24, 2019 1248 1267 1242 1262 0 +15.43(+1.24%)
Jul 23, 2019 1239 1251 1231 1246 0 +13.59(+1.10%)
Jul 22, 2019 1242 1259 1227 1233 0 -6.92(-0.56%)
Jul 19, 2019 1239 1260 1223 1240 0 +7.34(+0.60%)
Jul 18, 2019 1241 1248 1223 1232 0 -16.78(-1.34%)
Jul 17, 2019 1256 1263 1244 1249 0 -9.41(-0.75%)
Jul 16, 2019 1258 1270 1251 1259 0 -0.21(-0.02%)
Jul 15, 2019 1260 1274 1250 1259 0 -0.42(-0.03%)
Jul 12, 2019 1242 1265 1238 1259 0 +20.36(+1.64%)
Jul 11, 2019 1228 1245 1222 1239 0 +17.79(+1.46%)
Jul 10, 2019 1223 1233 1213 1221 0 +1.58(+0.13%)
Jul 09, 2019 1226 1233 1214 1219 0 -8.89(-0.72%)
Jul 08, 2019 1222 1234 1214 1228 0 +6.64(+0.54%)
Jul 05, 2019 1205 1229 1202 1222 0 +16.39(+1.36%)
Jul 03, 2019 1184 1213 1181 1205 0 +22.07(+1.87%)
Jul 02, 2019 1192 1198 1177 1183 0 -8.59(-0.72%)
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.