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

Macy's (NY: M )

19.52 +0.40 (+2.09%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 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 (%)
Nov 28, 2008 4.590 4.697 4.196 4.646 10,673,136 +0.24(+5.55%)
Nov 26, 2008 3.933 4.509 3.807 4.402 22,657,952 +0.36(+8.82%)
Nov 25, 2008 4.352 4.496 3.764 4.045 28,875,780 -0.13(-3.00%)
Nov 24, 2008 3.720 4.271 3.507 4.171 24,453,074 +0.58(+16.23%)
Nov 21, 2008 3.795 3.939 3.206 3.588 28,995,226 -0.08(-2.05%)
Nov 20, 2008 3.569 3.920 3.175 3.663 40,715,124 +0.11(+2.99%)
Nov 19, 2008 3.933 4.027 3.256 3.557 51,822,336 -0.26(-6.73%)
Nov 18, 2008 4.421 4.603 3.782 3.814 34,161,616 -0.58(-13.12%)
Nov 17, 2008 4.646 4.828 4.383 4.390 16,991,604 -0.32(-6.78%)
Nov 14, 2008 5.129 5.429 4.646 4.709 27,182,648 -0.54(-10.26%)
Nov 13, 2008 5.254 5.323 4.333 5.248 32,751,804 +0.01(+0.12%)
Nov 12, 2008 6.068 6.218 5.235 5.241 23,343,620 -0.65(-11.05%)
Nov 11, 2008 5.968 6.118 5.523 5.893 19,816,374 -0.33(-5.33%)
Nov 10, 2008 6.926 6.995 6.143 6.224 9,975,337 -0.64(-9.31%)
Nov 07, 2008 6.675 6.988 6.343 6.863 13,542,397 +0.33(+4.98%)
Nov 06, 2008 6.995 7.496 6.369 6.538 23,307,114 -0.26(-3.78%)
Nov 05, 2008 7.264 7.471 6.669 6.794 17,083,944 -0.54(-7.42%)
Nov 04, 2008 7.496 7.602 7.145 7.339 13,833,901 +0.04(+0.60%)
Nov 03, 2008 7.577 7.809 7.120 7.295 10,685,749 -0.40(-5.21%)
Oct 31, 2008 7.345 7.878 7.107 7.696 24,763,152 +0.39(+5.40%)
Oct 30, 2008 7.239 7.514 6.932 7.302 25,012,474 +0.39(+5.71%)
Oct 29, 2008 6.381 7.508 6.106 6.907 27,940,162 +0.43(+6.67%)
Oct 28, 2008 5.830 6.475 5.554 6.475 19,804,512 +0.89(+15.92%)
Oct 27, 2008 5.486 5.999 5.461 5.586 13,325,112 -0.04(-0.78%)
Oct 24, 2008 5.580 5.962 5.442 5.630 16,711,302 -0.39(-6.45%)
Oct 23, 2008 5.761 6.062 5.392 6.018 26,155,794 +0.30(+5.26%)
Oct 22, 2008 6.168 6.243 5.417 5.717 17,793,928 -0.66(-10.40%)
Oct 21, 2008 6.581 6.751 6.337 6.381 15,211,884 -0.34(-5.12%)
Oct 20, 2008 6.206 6.757 6.199 6.725 18,563,182 +0.56(+9.15%)
Oct 17, 2008 6.450 6.481 6.124 6.162 22,927,158 -0.13(-2.09%)
Oct 16, 2008 5.642 6.293 4.790 6.293 41,711,932 +0.87(+16.05%)
Oct 15, 2008 6.450 6.544 5.379 5.423 28,750,102 -1.15(-17.52%)
Oct 14, 2008 7.377 7.496 6.250 6.575 28,490,488 -0.34(-4.89%)
Oct 13, 2008 6.951 7.014 6.275 6.913 24,451,304 +0.70(+11.29%)
Oct 10, 2008 6.275 7.176 5.780 6.212 54,882,496 -0.96(-13.44%)
Oct 09, 2008 8.567 8.567 7.064 7.176 19,611,320 -1.19(-14.22%)
Oct 08, 2008 8.153 8.767 7.947 8.366 24,353,136 -0.21(-2.48%)
Oct 07, 2008 9.581 9.744 8.579 8.579 20,636,722 -0.80(-8.54%)
Oct 06, 2008 9.212 9.487 8.679 9.381 24,764,334 -0.13(-1.38%)
Oct 03, 2008 10.35 10.47 9.399 9.512 18,049,160 -0.64(-6.29%)
Oct 02, 2008 10.72 10.86 10.04 10.15 15,326,732 -0.69(-6.36%)
Oct 01, 2008 10.79 11.16 10.68 10.84 15,596,919 -0.42(-3.73%)
Sep 30, 2008 10.98 11.27 10.75 11.26 17,833,200 +0.44(+4.05%)
Sep 29, 2008 11.99 11.99 10.47 10.82 17,351,600 -1.33(-10.93%)
Sep 26, 2008 11.50 12.17 11.21 12.15 0 +0.31(+2.65%)
Sep 25, 2008 11.29 12.08 11.13 11.84 16,225,059 +0.71(+6.36%)
Sep 24, 2008 11.15 11.45 11.00 11.13 11,669,183 +0.01(+0.11%)
Sep 23, 2008 11.55 11.83 11.07 11.12 12,859,549 -0.42(-3.64%)
Sep 22, 2008 12.33 12.41 11.48 11.53 11,157,324 -0.96(-7.72%)
Sep 19, 2008 13.21 14.24 12.09 12.50 0 +0.03(+0.25%)
Sep 18, 2008 11.80 12.52 11.27 12.47 20,429,464 +0.85(+7.33%)
Sep 17, 2008 12.62 12.69 11.58 11.62 17,918,992 -1.01(-8.03%)
Sep 16, 2008 11.86 12.82 11.58 12.63 19,607,112 +0.44(+3.65%)
Sep 15, 2008 12.47 13.10 12.19 12.19 21,535,250 -0.85(-6.49%)
Sep 12, 2008 13.49 13.55 12.73 13.03 17,242,112 -0.65(-4.76%)
Sep 11, 2008 13.23 13.72 13.19 13.68 13,117,072 -0.02(-0.14%)
Sep 10, 2008 13.91 13.91 13.26 13.70 13,138,760 +0.05(+0.37%)
Sep 09, 2008 13.96 14.38 13.56 13.65 25,466,768 -0.36(-2.59%)
Sep 08, 2008 13.83 14.08 13.46 14.01 16,986,442 +0.81(+6.17%)
Sep 05, 2008 12.76 13.33 12.41 13.20 0 +0.24(+1.89%)
Sep 04, 2008 13.67 13.67 12.94 12.96 11,985,533 -0.75(-5.48%)
Sep 03, 2008 13.70 13.81 13.23 13.71 12,909,310 +0.17(+1.25%)
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.