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, 2020 2999 3030 2956 3016 0 +14.48(+0.48%)
May 28, 2020 2995 3032 2981 3001 0 +39.96(+1.35%)
May 27, 2020 2974 2993 2913 2961 0 -9.10(-0.31%)
May 26, 2020 2988 3013 2960 2970 0 -2.53(-0.09%)
May 22, 2020 2987 2998 2958 2973 0 -11.68(-0.39%)
May 21, 2020 2989 3014 2966 2984 0 -14.06(-0.47%)
May 20, 2020 3032 3039 2981 2998 0 -1.87(-0.06%)
May 19, 2020 3107 3126 2992 3000 0 -40.92(-1.35%)
May 18, 2020 3030 3057 3002 3041 0 +50.42(+1.69%)
May 15, 2020 2951 2998 2936 2991 0 +39.65(+1.34%)
May 14, 2020 2970 2986 2895 2951 0 -6.08(-0.21%)
May 13, 2020 2963 3011 2939 2957 0 -9.94(-0.33%)
May 12, 2020 2997 3023 2967 2967 0 -14.33(-0.48%)
May 11, 2020 2953 2997 2946 2982 0 +32.20(+1.09%)
May 08, 2020 2943 2958 2919 2949 0 +26.40(+0.90%)
May 07, 2020 2960 2974 2914 2923 0 -29.78(-1.01%)
May 06, 2020 2984 2999 2937 2953 0 -15.71(-0.53%)
May 05, 2020 2950 2988 2932 2968 0 +21.44(+0.73%)
May 04, 2020 2934 2961 2894 2947 0 +27.86(+0.95%)
May 01, 2020 2900 2943 2876 2919 0 +11.34(+0.39%)
Apr 30, 2020 2942 2953 2895 2908 0 -48.31(-1.63%)
Apr 29, 2020 2986 2999 2920 2956 0 -61.25(-2.03%)
Apr 28, 2020 3034 3073 3005 3017 0 -6.18(-0.20%)
Apr 27, 2020 3049 3069 3009 3024 0 -8.03(-0.26%)
Apr 24, 2020 3015 3042 2996 3032 0 +35.83(+1.20%)
Apr 23, 2020 3012 3050 2972 2996 0 -65.91(-2.15%)
Apr 22, 2020 3032 3084 3003 3062 0 +52.90(+1.76%)
Apr 21, 2020 3047 3064 2984 3009 0 -40.56(-1.33%)
Apr 20, 2020 3111 3128 3045 3049 0 -62.23(-2.00%)
Apr 17, 2020 3102 3136 3050 3112 0 +2.42(+0.08%)
Apr 16, 2020 3034 3124 3016 3109 0 +89.90(+2.98%)
Apr 15, 2020 3018 3052 2982 3019 0 -20.75(-0.68%)
Apr 14, 2020 2984 3059 2957 3040 0 +101.91(+3.47%)
Apr 13, 2020 2875 2957 2865 2938 0 +51.38(+1.78%)
Apr 09, 2020 2827 2918 2809 2887 0 -14.72(-0.51%)
Apr 08, 2020 2912 2939 2858 2901 0 +24.30(+0.84%)
Apr 07, 2020 2918 2974 2867 2877 0 -63.28(-2.15%)
Apr 06, 2020 2791 2947 2778 2940 0 +156.94(+5.64%)
Apr 03, 2020 2753 2804 2731 2783 0 +1.36(+0.05%)
Apr 02, 2020 2685 2799 2659 2782 0 +73.75(+2.72%)
Apr 01, 2020 2657 2739 2646 2708 0 +16.63(+0.62%)
Mar 31, 2020 2717 2760 2671 2692 0 -52.39(-1.91%)
Mar 30, 2020 2683 2760 2663 2744 0 +106.85(+4.05%)
Mar 27, 2020 2650 2709 2613 2637 0 -26.20(-0.98%)
Mar 26, 2020 2620 2686 2577 2663 0 +47.19(+1.80%)
Mar 25, 2020 2705 2739 2590 2616 0 -125.03(-4.56%)
Mar 24, 2020 2776 2811 2663 2741 0 +8.47(+0.31%)
Mar 23, 2020 2727 2803 2656 2733 0 +10.48(+0.38%)
Mar 20, 2020 2845 2912 2675 2722 0 -117.92(-4.15%)
Mar 19, 2020 2927 3000 2796 2840 0 -51.81(-1.79%)
Mar 18, 2020 2755 3028 2721 2892 0 +35.69(+1.25%)
Mar 17, 2020 2686 2867 2643 2856 0 +280.11(+10.87%)
Mar 16, 2020 2549 2708 2488 2576 0 -182.76(-6.62%)
Mar 13, 2020 2627 2781 2522 2759 0 +229.65(+9.08%)
Mar 12, 2020 2591 2716 2504 2529 0 -248.48(-8.95%)
Mar 11, 2020 2837 2882 2739 2778 0 -120.44(-4.16%)
Mar 10, 2020 2860 2917 2777 2898 0 +73.48(+2.60%)
Mar 09, 2020 2740 2907 2716 2825 0 -23.42(-0.82%)
Mar 06, 2020 2789 2874 2751 2848 0 +13.07(+0.46%)
Mar 05, 2020 2813 2884 2796 2835 0 -30.65(-1.07%)
Mar 04, 2020 2801 2872 2772 2866 0 +99.93(+3.61%)
Mar 03, 2020 2848 2882 2747 2766 0 -71.08(-2.51%)
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.