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 (%)
Sep 30, 2008 1228 1248 1199 1241 0 +29.15(+2.41%)
Sep 29, 2008 1253 1267 1203 1211 0 -55.18(-4.36%)
Sep 26, 2008 1230 1270 1228 1267 0 +14.18(+1.13%)
Sep 25, 2008 1237 1263 1229 1252 0 +24.60(+2.00%)
Sep 24, 2008 1227 1242 1211 1228 0 +8.41(+0.69%)
Sep 23, 2008 1230 1251 1217 1219 0 -8.54(-0.70%)
Sep 22, 2008 1252 1261 1225 1228 0 -29.02(-2.31%)
Sep 19, 2008 1339 1354 1189 1257 0 -37.70(-2.91%)
Sep 18, 2008 1267 1304 1238 1295 0 +41.96(+3.35%)
Sep 17, 2008 1299 1309 1244 1253 0 -60.59(-4.61%)
Sep 16, 2008 1282 1335 1280 1313 0 +15.44(+1.19%)
Sep 15, 2008 1290 1322 1286 1298 0 -19.29(-1.46%)
Sep 12, 2008 1323 1326 1299 1317 0 -15.47(-1.16%)
Sep 11, 2008 1298 1334 1291 1333 0 +22.87(+1.75%)
Sep 10, 2008 1300 1322 1292 1310 0 +16.58(+1.28%)
Sep 09, 2008 1308 1325 1289 1293 0 -19.62(-1.49%)
Sep 08, 2008 1298 1318 1276 1313 0 +31.08(+2.42%)
Sep 05, 2008 1251 1285 1240 1282 0 +21.48(+1.70%)
Sep 04, 2008 1265 1287 1257 1260 0 -5.48(-0.43%)
Sep 03, 2008 1259 1275 1249 1266 0 +2.77(+0.22%)
Sep 02, 2008 1266 1289 1256 1263 0 +17.90(+1.44%)
Sep 01, 2008 1255 1262 1244 1245 0 +0.00(+0.00%)
Aug 29, 2008 1255 1262 1244 1245 0 -16.57(-1.31%)
Aug 28, 2008 1250 1265 1242 1262 0 +15.08(+1.21%)
Aug 27, 2008 1240 1258 1228 1247 0 +3.49(+0.28%)
Aug 26, 2008 1233 1247 1222 1243 0 +10.04(+0.81%)
Aug 25, 2008 1249 1250 1228 1233 0 -19.62(-1.57%)
Aug 22, 2008 1234 1255 1234 1253 0 +23.07(+1.88%)
Aug 21, 2008 1213 1232 1206 1230 0 +5.66(+0.46%)
Aug 20, 2008 1228 1233 1209 1224 0 +1.93(+0.16%)
Aug 19, 2008 1230 1239 1214 1222 0 -14.41(-1.17%)
Aug 18, 2008 1253 1256 1231 1236 0 -13.74(-1.10%)
Aug 15, 2008 1225 1260 1222 1250 0 +27.39(+2.24%)
Aug 14, 2008 1205 1240 1194 1223 0 +9.63(+0.79%)
Aug 13, 2008 1233 1235 1199 1213 0 -27.57(-2.22%)
Aug 12, 2008 1235 1256 1224 1241 0 +5.32(+0.43%)
Aug 11, 2008 1216 1266 1204 1235 0 +19.29(+1.59%)
Aug 08, 2008 1191 1227 1186 1216 0 +27.78(+2.34%)
Aug 07, 2008 1212 1227 1184 1188 0 -66.58(-5.31%)
Aug 06, 2008 1243 1260 1230 1255 0 +7.40(+0.59%)
Aug 05, 2008 1215 1260 1211 1247 0 +44.58(+3.71%)
Aug 04, 2008 1187 1216 1184 1203 0 +12.59(+1.06%)
Aug 01, 2008 1209 1212 1182 1190 0 -15.29(-1.27%)
Jul 31, 2008 1196 1224 1192 1206 0 -1.34(-0.11%)
Jul 30, 2008 1191 1220 1187 1207 0 +19.90(+1.68%)
Jul 29, 2008 1180 1189 1156 1187 0 +32.00(+2.77%)
Jul 28, 2008 1173 1182 1153 1155 0 -17.32(-1.48%)
Jul 25, 2008 1182 1194 1167 1172 0 -6.05(-0.51%)
Jul 24, 2008 1200 1206 1175 1178 0 -23.90(-1.99%)
Jul 23, 2008 1186 1226 1170 1202 0 -29.05(-2.36%)
Jul 22, 2008 1195 1240 1190 1231 0 +33.56(+2.80%)
Jul 21, 2008 1219 1231 1192 1198 0 -18.60(-1.53%)
Jul 18, 2008 1224 1227 1200 1216 0 -3.21(-0.26%)
Jul 17, 2008 1202 1225 1170 1220 0 +19.72(+1.64%)
Jul 16, 2008 1173 1203 1162 1200 0 +27.10(+2.31%)
Jul 15, 2008 1166 1186 1149 1173 0 -1.69(-0.14%)
Jul 14, 2008 1193 1196 1166 1174 0 -4.11(-0.35%)
Jul 11, 2008 1184 1199 1160 1179 0 -17.45(-1.46%)
Jul 10, 2008 1220 1222 1175 1196 0 -18.30(-1.51%)
Jul 09, 2008 1249 1251 1212 1214 0 -31.26(-2.51%)
Jul 08, 2008 1206 1249 1204 1246 0 +43.63(+3.63%)
Jul 07, 2008 1201 1223 1186 1202 0 +6.69(+0.56%)
Jul 04, 2008 1201 1215 1182 1195 0 +0.00(+0.00%)
Jul 03, 2008 1201 1215 1182 1195 0 +2.72(+0.23%)
Jul 02, 2008 1209 1222 1190 1193 0 -9.61(-0.80%)
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.