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 (%)
May 29, 2015 1788 1801 1769 1774 0 -15.94(-0.89%)
May 28, 2015 1795 1801 1783 1790 0 -8.41(-0.47%)
May 27, 2015 1789 1805 1787 1798 0 +13.20(+0.74%)
May 26, 2015 1801 1805 1783 1785 0 -17.77(-0.99%)
May 22, 2015 1803 1803 1803 1803 0 -6.39(-0.35%)
May 21, 2015 1796 1819 1790 1809 0 +10.35(+0.58%)
May 20, 2015 1812 1816 1795 1799 0 -11.12(-0.61%)
May 19, 2015 1838 1844 1804 1810 0 -55.41(-2.97%)
May 18, 2015 1856 1867 1849 1865 0 +10.52(+0.57%)
May 15, 2015 1840 1855 1835 1855 0 +17.74(+0.97%)
May 14, 2015 1837 1846 1822 1837 0 -2.02(-0.11%)
May 13, 2015 1860 1868 1835 1839 0 -18.30(-0.99%)
May 12, 2015 1841 1869 1837 1857 0 +13.14(+0.71%)
May 11, 2015 1851 1859 1842 1844 0 -10.19(-0.55%)
May 08, 2015 1855 1871 1851 1855 0 +13.58(+0.74%)
May 07, 2015 1833 1849 1824 1841 0 +9.66(+0.53%)
May 06, 2015 1837 1842 1819 1831 0 -5.53(-0.30%)
May 05, 2015 1855 1858 1835 1837 0 -23.07(-1.24%)
May 04, 2015 1855 1869 1844 1860 0 +10.75(+0.58%)
May 01, 2015 1835 1853 1833 1849 0 +16.76(+0.91%)
Apr 30, 2015 1832 1846 1823 1832 0 -1.88(-0.10%)
Apr 29, 2015 1859 1862 1831 1834 0 -33.78(-1.81%)
Apr 28, 2015 1874 1877 1859 1868 0 -4.89(-0.26%)
Apr 27, 2015 1888 1890 1870 1873 0 -14.40(-0.76%)
Apr 24, 2015 1879 1906 1874 1887 0 +14.07(+0.75%)
Apr 23, 2015 1856 1881 1853 1873 0 +14.76(+0.79%)
Apr 22, 2015 1850 1865 1842 1858 0 +5.12(+0.28%)
Apr 21, 2015 1862 1869 1848 1853 0 +2.76(+0.15%)
Apr 20, 2015 1855 1864 1845 1851 0 +11.23(+0.61%)
Apr 17, 2015 1865 1870 1830 1839 0 -33.69(-1.80%)
Apr 16, 2015 1880 1888 1869 1873 0 -11.37(-0.60%)
Apr 15, 2015 1902 1913 1883 1884 0 -10.16(-0.54%)
Apr 14, 2015 1896 1902 1881 1895 0 -1.97(-0.10%)
Apr 13, 2015 1902 1914 1896 1897 0 -9.96(-0.52%)
Apr 10, 2015 1908 1914 1900 1907 0 -0.46(-0.02%)
Apr 09, 2015 1912 1923 1900 1907 0 -10.17(-0.53%)
Apr 08, 2015 1904 1923 1901 1917 0 +13.24(+0.70%)
Apr 07, 2015 1917 1923 1903 1904 0 -11.76(-0.61%)
Apr 06, 2015 1903 1923 1895 1916 0 +7.61(+0.40%)
Apr 02, 2015 1908 1908 1908 1908 0 +4.97(+0.26%)
Apr 01, 2015 1929 1931 1894 1903 0 -25.22(-1.31%)
Mar 31, 2015 1932 1947 1927 1928 0 -7.18(-0.37%)
Mar 30, 2015 1920 1943 1915 1935 0 +23.44(+1.23%)
Mar 27, 2015 1914 1928 1905 1912 0 -2.78(-0.15%)
Mar 26, 2015 1901 1926 1893 1915 0 +2.70(+0.14%)
Mar 25, 2015 1946 1951 1911 1912 0 -33.46(-1.72%)
Mar 24, 2015 1943 1959 1939 1946 0 -1.33(-0.07%)
Mar 23, 2015 1947 1961 1943 1947 0 +0.75(+0.04%)
Mar 20, 2015 1923 1953 1919 1946 0 +31.08(+1.62%)
Mar 19, 2015 1927 1931 1910 1915 0 -16.08(-0.83%)
Mar 18, 2015 1920 1941 1900 1931 0 +1.05(+0.05%)
Mar 17, 2015 1933 1938 1918 1930 0 -9.23(-0.48%)
Mar 16, 2015 1922 1944 1920 1939 0 +28.32(+1.48%)
Mar 13, 2015 1911 1920 1896 1911 0 +0.30(+0.02%)
Mar 12, 2015 1888 1915 1884 1911 0 +29.56(+1.57%)
Mar 11, 2015 1902 1907 1877 1881 0 -22.34(-1.17%)
Mar 10, 2015 1911 1917 1902 1904 0 -20.92(-1.09%)
Mar 09, 2015 1913 1933 1911 1924 0 +11.56(+0.60%)
Mar 06, 2015 1917 1925 1905 1913 0 -20.33(-1.05%)
Mar 05, 2015 1925 1940 1917 1933 0 +24.94(+1.31%)
Mar 04, 2015 1908 1922 1900 1908 0 -13.75(-0.72%)
Mar 03, 2015 1922 1922 1909 1922 0 -10.51(-0.54%)
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.