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 29, 2017 1839 1847 1824 1830 0 -9.71(-0.53%)
Sep 28, 2017 1841 1846 1824 1840 0 -5.95(-0.32%)
Sep 27, 2017 1846 1853 1829 1846 0 +1.46(+0.08%)
Sep 26, 2017 1836 1851 1833 1844 0 +7.45(+0.41%)
Sep 25, 2017 1827 1856 1826 1837 0 -3.95(-0.21%)
Sep 22, 2017 1842 1851 1830 1841 0 -4.07(-0.22%)
Sep 21, 2017 1859 1860 1836 1845 0 -13.40(-0.72%)
Sep 20, 2017 1851 1861 1842 1858 0 +9.56(+0.52%)
Sep 19, 2017 1850 1857 1837 1849 0 +3.18(+0.17%)
Sep 18, 2017 1855 1874 1844 1846 0 -11.87(-0.64%)
Sep 15, 2017 1847 1865 1836 1858 0 +12.29(+0.67%)
Sep 14, 2017 1848 1850 1834 1845 0 -5.16(-0.28%)
Sep 13, 2017 1835 1867 1835 1850 0 +15.58(+0.85%)
Sep 12, 2017 1828 1844 1820 1835 0 +16.31(+0.90%)
Sep 11, 2017 1821 1826 1809 1819 0 +3.94(+0.22%)
Sep 08, 2017 1833 1836 1786 1815 0 -26.64(-1.45%)
Sep 07, 2017 1843 1853 1833 1841 0 +3.32(+0.18%)
Sep 06, 2017 1834 1848 1828 1838 0 +6.15(+0.34%)
Sep 05, 2017 1799 1836 1795 1832 0 +28.22(+1.56%)
Sep 01, 2017 1796 1807 1793 1804 0 +14.26(+0.80%)
Aug 31, 2017 1795 1803 1780 1789 0 -1.72(-0.10%)
Aug 30, 2017 1795 1802 1786 1791 0 -2.26(-0.13%)
Aug 29, 2017 1773 1799 1768 1793 0 +12.82(+0.72%)
Aug 28, 2017 1786 1791 1774 1780 0 -10.67(-0.60%)
Aug 25, 2017 1786 1801 1778 1791 0 +11.13(+0.63%)
Aug 24, 2017 1846 1853 1770 1780 0 -43.51(-2.39%)
Aug 23, 2017 1828 1835 1817 1824 0 -0.43(-0.02%)
Aug 22, 2017 1818 1829 1815 1824 0 +9.47(+0.52%)
Aug 21, 2017 1804 1824 1795 1814 0 +8.53(+0.47%)
Aug 18, 2017 1813 1828 1805 1806 0 -10.49(-0.58%)
Aug 17, 2017 1804 1825 1790 1816 0 -23.05(-1.25%)
Aug 16, 2017 1834 1842 1822 1839 0 +16.12(+0.88%)
Aug 15, 2017 1832 1842 1819 1823 0 -6.87(-0.38%)
Aug 14, 2017 1826 1841 1822 1830 0 +9.20(+0.51%)
Aug 11, 2017 1824 1838 1817 1821 0 -3.39(-0.19%)
Aug 10, 2017 1836 1844 1819 1824 0 -23.52(-1.27%)
Aug 09, 2017 1843 1858 1834 1848 0 -5.14(-0.28%)
Aug 08, 2017 1843 1863 1838 1853 0 +9.04(+0.49%)
Aug 07, 2017 1831 1849 1827 1844 0 +15.80(+0.86%)
Aug 04, 2017 1840 1847 1820 1828 0 -6.96(-0.38%)
Aug 03, 2017 1850 1860 1828 1835 0 -0.88(-0.05%)
Aug 02, 2017 1828 1847 1824 1836 0 +3.52(+0.19%)
Aug 01, 2017 1825 1837 1817 1833 0 +12.25(+0.67%)
Jul 31, 2017 1805 1827 1801 1820 0 +16.62(+0.92%)
Jul 28, 2017 1803 1808 1796 1804 0 +0.99(+0.05%)
Jul 27, 2017 1781 1805 1774 1803 0 +19.23(+1.08%)
Jul 26, 2017 1781 1792 1764 1783 0 +3.09(+0.17%)
Jul 25, 2017 1760 1789 1757 1780 0 +34.32(+1.97%)
Jul 24, 2017 1735 1755 1730 1746 0 +8.11(+0.47%)
Jul 21, 2017 1733 1742 1726 1738 0 +1.71(+0.10%)
Jul 20, 2017 1735 1744 1728 1736 0 +3.70(+0.21%)
Jul 19, 2017 1732 1740 1725 1733 0 -3.19(-0.18%)
Jul 18, 2017 1739 1746 1730 1736 0 -6.23(-0.36%)
Jul 17, 2017 1739 1753 1736 1742 0 +2.60(+0.15%)
Jul 14, 2017 1741 1747 1731 1739 0 +18.65(+1.08%)
Jul 13, 2017 1710 1726 1707 1721 0 +29.18(+1.73%)
Jul 12, 2017 1686 1700 1685 1692 0 +10.51(+0.63%)
Jul 11, 2017 1679 1696 1677 1681 0 +5.14(+0.31%)
Jul 10, 2017 1715 1718 1673 1676 0 -43.14(-2.51%)
Jul 07, 2017 1732 1737 1713 1719 0 -9.29(-0.54%)
Jul 06, 2017 1737 1747 1724 1728 0 -3.56(-0.21%)
Jul 05, 2017 1742 1750 1728 1732 0 -5.91(-0.34%)
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.