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, 2020 962.28 997.79 961.49 979.99 0 +25.19(+2.64%)
Sep 29, 2020 973.47 978.11 943.37 954.80 0 -26.59(-2.71%)
Sep 28, 2020 961.04 991.47 956.98 981.38 0 +36.54(+3.87%)
Sep 25, 2020 934.13 951.60 926.04 944.84 0 +4.69(+0.50%)
Sep 24, 2020 938.17 955.11 920.95 940.15 0 -3.12(-0.33%)
Sep 23, 2020 973.25 983.85 940.73 943.26 0 -20.01(-2.08%)
Sep 22, 2020 974.01 980.70 951.85 963.28 0 -8.50(-0.87%)
Sep 21, 2020 993.41 995.40 957.72 971.77 0 -40.24(-3.98%)
Sep 18, 2020 1007 1026 1002 1012 0 +1.37(+0.14%)
Sep 17, 2020 1021 1034 1002 1011 0 -23.63(-2.28%)
Sep 16, 2020 1030 1052 1023 1034 0 +10.37(+1.01%)
Sep 15, 2020 1018 1035 1006 1024 0 +17.45(+1.73%)
Sep 14, 2020 987.06 1012 983.49 1006 0 +30.11(+3.08%)
Sep 11, 2020 986.43 991.25 965.13 976.34 0 -3.62(-0.37%)
Sep 10, 2020 996.52 1009 976.61 979.96 0 -11.85(-1.19%)
Sep 09, 2020 997.95 1003 984.56 991.82 0 -10.08(-1.01%)
Sep 08, 2020 988.10 1013 980.16 1002 0 +2.88(+0.29%)
Sep 04, 2020 1009 1014 975.74 999.01 0 -2.07(-0.21%)
Sep 03, 2020 1018 1029 988.64 1001 0 -11.61(-1.15%)
Sep 02, 2020 995.87 1024 986.65 1013 0 +23.40(+2.37%)
Sep 01, 2020 977.38 993.45 965.61 989.29 0 +6.08(+0.62%)
Aug 31, 2020 989.24 1000 977.67 983.21 0 -5.72(-0.58%)
Aug 28, 2020 964.92 991.70 959.16 988.93 0 +27.18(+2.83%)
Aug 27, 2020 960.37 977.47 956.61 961.75 0 +8.82(+0.93%)
Aug 26, 2020 948.58 964.16 944.49 952.92 0 +1.55(+0.16%)
Aug 25, 2020 951.83 965.31 944.59 951.38 0 -2.78(-0.29%)
Aug 24, 2020 917.69 955.61 916.50 954.16 0 +36.05(+3.93%)
Aug 21, 2020 923.45 945.29 916.56 918.11 0 -0.46(-0.05%)
Aug 20, 2020 945.88 954.33 916.43 918.56 0 -45.49(-4.72%)
Aug 19, 2020 958.88 976.76 930.57 964.05 0 -47.97(-4.74%)
Aug 18, 2020 1042 1043 1006 1012 0 -48.58(-4.58%)
Aug 17, 2020 1057 1067 1029 1061 0 +21.67(+2.09%)
Aug 14, 2020 1024 1056 1015 1039 0 +17.16(+1.68%)
Aug 13, 2020 1026 1032 1013 1022 0 -12.94(-1.25%)
Aug 12, 2020 1038 1045 1011 1035 0 +3.57(+0.35%)
Aug 11, 2020 1033 1054 1017 1031 0 +16.18(+1.59%)
Aug 10, 2020 997.04 1019 993.04 1015 0 +23.17(+2.34%)
Aug 07, 2020 953.59 997.75 948.19 991.79 0 +39.85(+4.19%)
Aug 06, 2020 949.60 964.00 944.48 951.93 0 -3.78(-0.39%)
Aug 05, 2020 951.08 960.40 940.60 955.71 0 +11.10(+1.18%)
Aug 04, 2020 919.02 946.38 918.00 944.61 0 +23.16(+2.51%)
Aug 03, 2020 921.65 927.96 902.72 921.45 0 +0.79(+0.09%)
Jul 31, 2020 916.79 925.64 902.25 920.66 0 +3.16(+0.34%)
Jul 30, 2020 925.02 928.32 907.23 917.50 0 -20.60(-2.20%)
Jul 29, 2020 928.88 948.76 924.44 938.09 0 +12.35(+1.33%)
Jul 28, 2020 924.56 939.37 920.25 925.75 0 -0.58(-0.06%)
Jul 27, 2020 940.83 941.98 918.64 926.32 0 -19.02(-2.01%)
Jul 24, 2020 955.45 965.09 941.18 945.35 0 -14.05(-1.46%)
Jul 23, 2020 957.31 971.74 945.39 959.39 0 +3.49(+0.36%)
Jul 22, 2020 940.81 958.84 932.68 955.90 0 -0.89(-0.09%)
Jul 21, 2020 931.36 967.65 929.13 956.79 0 +28.02(+3.02%)
Jul 20, 2020 946.12 951.35 922.07 928.77 0 -22.91(-2.41%)
Jul 17, 2020 968.49 969.81 948.17 951.68 0 -13.92(-1.44%)
Jul 16, 2020 940.94 970.13 936.40 965.60 0 +13.21(+1.39%)
Jul 15, 2020 931.50 955.47 926.44 952.39 0 +53.97(+6.01%)
Jul 14, 2020 896.12 909.54 884.14 898.42 0 -6.79(-0.75%)
Jul 13, 2020 924.17 934.99 899.73 905.21 0 -15.07(-1.64%)
Jul 10, 2020 901.92 924.95 892.61 920.28 0 +19.94(+2.22%)
Jul 09, 2020 918.47 922.72 885.46 900.33 0 -22.63(-2.45%)
Jul 08, 2020 915.69 926.66 899.84 922.97 0 +11.68(+1.28%)
Jul 07, 2020 929.26 935.56 906.84 911.29 0 -31.43(-3.33%)
Jul 06, 2020 942.49 952.82 931.79 942.72 0 +13.61(+1.47%)
Jul 02, 2020 933.73 945.23 919.33 929.11 0 +11.79(+1.29%)
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.