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

Property Management Sector (CIX: MSECTOR448 )

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 (%)
Apr 30, 2013 1710 1809 1775 1804 0 +17.96(+1.01%)
Apr 29, 2013 1698 1804 1762 1786 0 +10.76(+0.61%)
Apr 26, 2013 1788 1798 1765 1775 0 -16.02(-0.89%)
Apr 25, 2013 1704 1805 1765 1791 0 +18.57(+1.05%)
Apr 24, 2013 1693 1785 1752 1772 0 +10.63(+0.60%)
Apr 23, 2013 1683 1774 1744 1762 0 +15.43(+0.88%)
Apr 22, 2013 1662 1762 1720 1746 0 +12.03(+0.69%)
Apr 19, 2013 1637 1747 1706 1734 0 +16.33(+0.95%)
Apr 18, 2013 1638 1738 1703 1718 0 +0.70(+0.04%)
Apr 17, 2013 1655 1751 1701 1717 0 -60.14(-3.38%)
Apr 16, 2013 1674 1790 1746 1777 0 +29.90(+1.71%)
Apr 15, 2013 1698 1803 1742 1747 0 -51.57(-2.87%)
Apr 12, 2013 1714 1814 1774 1799 0 -8.68(-0.48%)
Apr 11, 2013 1724 1823 1782 1808 0 +13.32(+0.74%)
Apr 10, 2013 1698 1810 1764 1794 0 +31.10(+1.76%)
Apr 09, 2013 1684 1780 1741 1763 0 +13.38(+0.76%)
Apr 08, 2013 1636 1755 1710 1750 0 +38.28(+2.24%)
Apr 05, 2013 1618 1721 1687 1712 0 -3.84(-0.22%)
Apr 04, 2013 1632 1729 1696 1715 0 +8.93(+0.52%)
Apr 03, 2013 1652 1740 1700 1706 0 -18.83(-1.09%)
Apr 02, 2013 1659 1748 1714 1725 0 -1.75(-0.10%)
Apr 01, 2013 1654 1746 1706 1727 0 -7.09(-0.41%)
Mar 28, 2013 1734 1734 1734 0 -1.43(-0.08%)
Mar 27, 2013 1654 1747 1718 1736 0 -6.37(-0.37%)
Mar 26, 2013 1643 1754 1724 1742 0 +10.91(+0.63%)
Mar 25, 2013 1665 1755 1724 1731 0 -4.33(-0.25%)
Mar 22, 2013 1651 1748 1719 1735 0 +5.34(+0.31%)
Mar 21, 2013 1643 1750 1721 1730 0 -3.07(-0.18%)
Mar 20, 2013 1656 1748 1712 1733 0 +5.83(+0.34%)
Mar 19, 2013 1668 1753 1712 1727 0 -17.13(-0.98%)
Mar 18, 2013 1650 1757 1724 1744 0 -5.63(-0.32%)
Mar 15, 2013 1677 1767 1738 1750 0 -7.97(-0.45%)
Mar 14, 2013 1663 1770 1743 1758 0 +7.51(+0.43%)
Mar 13, 2013 1678 1765 1741 1750 0 -7.30(-0.42%)
Mar 12, 2013 1674 1771 1746 1758 0 -3.21(-0.18%)
Mar 11, 2013 1685 1771 1746 1761 0 +8.29(+0.47%)
Mar 08, 2013 1666 1769 1739 1753 0 +4.84(+0.28%)
Mar 07, 2013 1667 1763 1733 1748 0 +11.37(+0.65%)
Mar 06, 2013 1660 1751 1719 1736 0 +2.52(+0.15%)
Mar 05, 2013 1658 1749 1717 1734 0 +12.14(+0.71%)
Mar 04, 2013 1632 1734 1694 1722 0 +11.72(+0.69%)
Mar 01, 2013 1623 1730 1688 1710 0 -39.44(-2.25%)
Feb 28, 2013 1745 1771 1735 1750 0 +6.03(+0.35%)
Feb 27, 2013 1666 1760 1728 1744 0 -7.68(-0.44%)
Feb 26, 2013 1653 1761 1721 1751 0 +16.93(+0.98%)
Feb 22, 2013 1658 1753 1711 1734 0 +1.03(+0.06%)
Feb 21, 2013 1652 1751 1694 1733 0 -0.18(-0.01%)
Feb 20, 2013 1683 1780 1723 1733 0 -72.73(-4.03%)
Feb 15, 2013 1806 1806 1806 0 -26.62(-1.45%)
Feb 14, 2013 1724 1848 1796 1833 0 +32.93(+1.83%)
Feb 13, 2013 1698 1811 1758 1800 0 +33.38(+1.89%)
Feb 12, 2013 1663 1788 1744 1766 0 +21.34(+1.22%)
Feb 11, 2013 1626 1757 1700 1745 0 +33.97(+1.99%)
Feb 08, 2013 1629 1732 1692 1711 0 -14.13(-0.82%)
Feb 07, 2013 1655 1753 1705 1725 0 -6.23(-0.36%)
Feb 06, 2013 1633 1745 1711 1732 0 +5.11(+0.30%)
Feb 04, 2013 1663 1754 1714 1726 0 -19.84(-1.14%)
Feb 01, 2013 1618 1758 1699 1746 0 +46.49(+2.74%)
Jan 31, 2013 1632 1722 1685 1700 0 -5.20(-0.30%)
Jan 30, 2013 1631 1722 1656 1705 0 -11.32(-0.66%)
Jan 29, 2013 1641 1734 1703 1716 0 -2.15(-0.13%)
Jan 28, 2013 1629 1730 1702 1718 0 -5.17(-0.30%)
Jan 25, 2013 1640 1737 1695 1724 0 +10.71(+0.63%)
Jan 24, 2013 1615 1732 1693 1713 0 +10.91(+0.64%)
Jan 23, 2013 1626 1716 1685 1702 0 +1.60(+0.09%)
Jan 22, 2013 1599 1708 1679 1700 0 +19.36(+1.15%)
Jan 18, 2013 1681 1681 1681 0 +2.68(+0.16%)
Jan 17, 2013 1600 1697 1664 1678 0 +7.30(+0.44%)
Jan 16, 2013 1577 1684 1640 1671 0 +6.45(+0.39%)
Jan 15, 2013 1648 1676 1641 1665 0 +14.61(+0.89%)
Jan 14, 2013 1571 1663 1634 1650 0 +1.81(+0.11%)
Jan 12, 2013 1556 1663 1632 1648 0 +0.00(+0.00%)
Jan 11, 2013 1556 1663 1632 1648 0 +7.76(+0.47%)
Jan 10, 2013 1569 1665 1632 1640 0 -12.81(-0.77%)
Jan 09, 2013 1567 1667 1640 1653 0 +4.88(+0.30%)
Jan 08, 2013 1556 1668 1629 1648 0 +4.15(+0.25%)
Jan 07, 2013 1636 1653 1621 1644 0 +6.50(+0.40%)
Jan 04, 2013 1619 1650 1612 1638 0 +24.66(+1.53%)
Jan 03, 2013 1616 1630 1602 1613 0 +2.36(+0.15%)
Jan 02, 2013 1532 1622 1573 1611 0 +32.26(+2.04%)
Dec 31, 2012 1578 1578 1578 0 +21.82(+1.40%)
Dec 28, 2012 1552 1570 1546 1557 0 -5.39(-0.35%)
Dec 27, 2012 1485 1573 1541 1562 0 -0.29(-0.02%)
Dec 26, 2012 1491 1583 1553 1562 0 -7.33(-0.47%)
Dec 24, 2012 1570 1570 1570 0 -1.46(-0.09%)
Dec 21, 2012 1486 1587 1547 1571 0 -36.81(-2.29%)
Dec 20, 2012 1521 1620 1587 1608 0 +6.37(+0.40%)
Dec 19, 2012 1516 1614 1584 1601 0 +4.19(+0.26%)
Dec 18, 2012 1502 1602 1573 1597 0 +17.56(+1.11%)
Dec 17, 2012 1496 1588 1563 1580 0 +4.08(+0.26%)
Dec 14, 2012 1497 1591 1566 1576 0 -5.68(-0.36%)
Dec 13, 2012 1499 1597 1570 1581 0 -9.01(-0.57%)
Dec 12, 2012 1514 1607 1579 1590 0 -1.58(-0.10%)
Dec 11, 2012 1500 1602 1579 1592 0 +2.64(+0.17%)
Dec 10, 2012 1505 1600 1572 1589 0 +9.79(+0.62%)
Dec 07, 2012 1570 1589 1559 1580 0 +15.49(+0.99%)
Dec 06, 2012 1489 1574 1550 1564 0 -0.63(-0.04%)
Dec 05, 2012 1491 1582 1551 1565 0 -5.54(-0.35%)
Dec 04, 2012 1494 1582 1558 1570 0 +6.19(+0.40%)
Nov 30, 2012 1485 1582 1548 1564 0 +8.25(+0.53%)
Nov 29, 2012 1468 1564 1538 1556 0 +15.48(+1.01%)
Nov 28, 2012 1440 1547 1514 1540 0 +4.81(+0.31%)
Nov 27, 2012 1441 1554 1515 1535 0 +1.42(+0.09%)
Nov 26, 2012 1452 1546 1518 1534 0 -6.08(-0.39%)
Nov 24, 2012 1445 1548 1521 1540 0 +0.00(+0.00%)
Nov 23, 2012 1445 1548 1521 1540 0 +10.97(+0.72%)
Nov 21, 2012 1529 1529 1529 0 +4.35(+0.29%)
Nov 20, 2012 1441 1532 1501 1525 0 +8.43(+0.56%)
Nov 19, 2012 1435 1528 1499 1516 0 +18.38(+1.23%)
Nov 16, 2012 1399 1509 1474 1498 0 +11.86(+0.80%)
Nov 15, 2012 1398 1507 1466 1486 0 -3.00(-0.20%)
Nov 14, 2012 1432 1528 1479 1489 0 -28.05(-1.85%)
Nov 13, 2012 1434 1534 1502 1517 0 -6.80(-0.45%)
Nov 12, 2012 1526 1541 1509 1524 0 +4.06(+0.27%)
Nov 09, 2012 1521 1537 1506 1520 0 -4.22(-0.28%)
Nov 08, 2012 1456 1556 1510 1524 0 -12.91(-0.84%)
Nov 07, 2012 1467 1565 1527 1537 0 -30.50(-1.95%)
Nov 06, 2012 1484 1580 1553 1568 0 +3.84(+0.25%)
Nov 05, 2012 1479 1575 1543 1564 0 +5.77(+0.37%)
Nov 02, 2012 1468 1580 1541 1558 0 +4.41(+0.28%)
Nov 01, 2012 1448 1564 1530 1554 0 +13.69(+0.89%)
Oct 31, 2012 1453 1557 1516 1540 0 +11.46(+0.75%)
Oct 26, 2012 1528 1528 1528 0 -7.72(-0.50%)
Oct 25, 2012 1469 1566 1513 1536 0 -7.49(-0.49%)
Oct 24, 2012 1453 1560 1522 1544 0 +6.62(+0.43%)
Oct 23, 2012 1453 1553 1520 1537 0 -18.50(-1.19%)
Oct 19, 2012 1566 1576 1544 1555 0 -19.57(-1.24%)
Oct 18, 2012 1490 1583 1556 1575 0 +12.44(+0.80%)
Oct 17, 2012 1476 1574 1543 1563 0 +10.95(+0.71%)
Oct 16, 2012 1470 1561 1540 1552 0 +4.10(+0.26%)
Oct 15, 2012 1461 1559 1532 1548 0 +1.11(+0.07%)
Oct 12, 2012 1480 1567 1533 1546 0 -9.83(-0.63%)
Oct 11, 2012 1474 1569 1542 1556 0 +4.90(+0.32%)
Oct 10, 2012 1481 1567 1540 1551 0 -9.79(-0.63%)
Oct 09, 2012 1484 1581 1551 1561 0 -8.78(-0.56%)
Oct 08, 2012 1498 1587 1560 1570 0 -8.77(-0.56%)
Oct 06, 2012 1507 1598 1565 1579 0 +0.00(+0.00%)
Oct 05, 2012 1502 1598 1565 1579 0 -0.50(-0.03%)
Oct 04, 2012 1485 1588 1560 1579 0 +10.33(+0.66%)
Oct 03, 2012 1491 1585 1556 1569 0 -0.10(-0.01%)
Oct 02, 2012 1571 1582 1553 1569 0 -33.17(-2.07%)
Oct 01, 2012 1605 1620 1586 1602 0 +0.59(+0.04%)
Sep 28, 2012 1520 1620 1588 1602 0 -13.60(-0.84%)
Sep 27, 2012 1529 1628 1593 1615 0 +15.80(+0.99%)
Sep 26, 2012 1517 1620 1579 1599 0 -4.66(-0.29%)
Sep 25, 2012 1538 1636 1594 1604 0 -16.84(-1.04%)
Sep 24, 2012 1530 1633 1602 1621 0 +2.31(+0.14%)
Sep 21, 2012 1552 1648 1608 1619 0 -10.25(-0.63%)
Sep 20, 2012 1562 1650 1616 1629 0 -10.95(-0.67%)
Sep 19, 2012 1560 1656 1625 1640 0 -3.18(-0.19%)
Sep 18, 2012 1564 1660 1629 1643 0 -7.46(-0.45%)
Sep 17, 2012 1576 1670 1633 1650 0 -15.57(-0.93%)
Sep 14, 2012 1572 1686 1629 1666 0 +22.36(+1.36%)
Sep 13, 2012 1546 1657 1613 1644 0 +21.26(+1.31%)
Sep 12, 2012 1542 1631 1604 1622 0 +9.94(+0.62%)
Sep 11, 2012 1522 1623 1600 1612 0 +7.00(+0.44%)
Sep 10, 2012 1525 1618 1592 1605 0 -3.91(-0.24%)
Sep 07, 2012 1600 1619 1594 1609 0 +7.23(+0.45%)
Sep 06, 2012 1504 1610 1578 1602 0 +24.89(+1.58%)
Sep 05, 2012 1505 1589 1558 1577 0 -2.82(-0.18%)
Sep 04, 2012 1491 1587 1552 1580 0 +9.97(+0.64%)
Aug 31, 2012 1570 1570 1570 0 +5.05(+0.32%)
Aug 30, 2012 1469 1578 1551 1565 0 -9.13(-0.58%)
Aug 29, 2012 1497 1587 1561 1574 0 -0.91(-0.06%)
Aug 27, 2012 1505 1586 1567 1575 0 -2.16(-0.14%)
Aug 24, 2012 1488 1585 1559 1577 0 -20.17(-1.26%)
Aug 23, 2012 1510 1606 1584 1597 0 -0.07(-0.00%)
Aug 22, 2012 1509 1606 1581 1597 0 -2.25(-0.14%)
Aug 21, 2012 1513 1615 1590 1600 0 -2.67(-0.17%)
Aug 20, 2012 1521 1610 1587 1602 0 -3.96(-0.25%)
Aug 17, 2012 1505 1611 1590 1606 0 +7.72(+0.48%)
Aug 16, 2012 1519 1606 1579 1599 0 +6.90(+0.43%)
Aug 15, 2012 1495 1600 1572 1592 0 +9.70(+0.61%)
Aug 14, 2012 1502 1598 1569 1582 0 -0.72(-0.05%)
Aug 13, 2012 1507 1598 1569 1583 0 -9.25(-0.58%)
Aug 11, 2012 1506 1600 1573 1592 0 +0.00(+0.00%)
Aug 10, 2012 1506 1600 1573 1592 0 +4.58(+0.29%)
Aug 09, 2012 1499 1598 1567 1587 0 +13.56(+0.86%)
Aug 08, 2012 1487 1589 1554 1574 0 +4.22(+0.27%)
Aug 07, 2012 1492 1592 1546 1570 0 +12.08(+0.78%)
Aug 06, 2012 1464 1571 1536 1558 0 +8.24(+0.53%)
Aug 03, 2012 1473 1570 1528 1549 0 +16.38(+1.07%)
Aug 02, 2012 1448 1546 1516 1533 0 -1.20(-0.08%)
Aug 01, 2012 1459 1559 1515 1534 0 -9.21(-0.60%)
Jul 31, 2012 1459 1555 1529 1543 0 +0.62(+0.04%)
Jul 30, 2012 1453 1561 1531 1543 0 -7.96(-0.51%)
Jul 27, 2012 1436 1562 1509 1551 0 +23.07(+1.51%)
Jul 26, 2012 1450 1552 1513 1528 0 +0.98(+0.06%)
Jul 25, 2012 1445 1545 1516 1527 0 -6.48(-0.42%)
Jul 24, 2012 1459 1556 1521 1533 0 -13.54(-0.88%)
Jul 23, 2012 1469 1566 1532 1547 0 -28.17(-1.79%)
Jul 20, 2012 1501 1593 1565 1575 0 -12.05(-0.76%)
Jul 19, 2012 1507 1606 1570 1587 0 -2.63(-0.17%)
Jul 18, 2012 1516 1603 1578 1589 0 -7.73(-0.48%)
Jul 17, 2012 1512 1606 1574 1597 0 +9.28(+0.58%)
Jul 16, 2012 1508 1596 1572 1588 0 -1.92(-0.12%)
Jul 14, 2012 1499 1598 1574 1590 0 +0.00(+0.00%)
Jul 13, 2012 1499 1598 1574 1590 0 +14.66(+0.93%)
Jul 12, 2012 1579 1588 1561 1575 0 -10.32(-0.65%)
Jul 11, 2012 1591 1603 1572 1585 0 -3.39(-0.21%)
Jul 10, 2012 1529 1615 1580 1589 0 -7.92(-0.50%)
Jul 09, 2012 1522 1613 1581 1597 0 -7.95(-0.50%)
Jul 06, 2012 1515 1616 1591 1605 0 -8.88(-0.55%)
Jul 05, 2012 1535 1629 1599 1614 0 -1.81(-0.11%)
Jul 03, 2012 1615 1615 1615 0 +14.84(+0.93%)
Jul 02, 2012 1511 1608 1573 1601 0 +15.69(+0.99%)
Jun 30, 2012 1504 1596 1564 1585 0 -0.13(-0.01%)
Jun 29, 2012 1504 1596 1564 1585 0 +32.94(+2.12%)
Jun 28, 2012 1465 1560 1529 1552 0 -4.12(-0.26%)
Jun 27, 2012 1453 1569 1534 1556 0 +7.26(+0.47%)
Jun 26, 2012 1458 1561 1534 1549 0 +7.51(+0.49%)
Jun 25, 2012 1531 1554 1526 1541 0 -11.70(-0.75%)
Jun 22, 2012 1543 1573 1534 1553 0 +5.04(+0.33%)
Jun 21, 2012 1579 1587 1537 1548 0 -31.31(-1.98%)
Jun 20, 2012 1583 1598 1561 1579 0 -9.22(-0.58%)
Jun 19, 2012 1577 1601 1567 1589 0 +16.29(+1.04%)
Jun 18, 2012 1553 1585 1546 1572 0 -39.42(-2.45%)
Jun 15, 2012 1600 1628 1593 1612 0 +2.72(+0.17%)
Jun 14, 2012 1579 1620 1585 1609 0 +15.38(+0.97%)
Jun 13, 2012 1579 1614 1576 1594 0 -5.61(-0.35%)
Jun 12, 2012 1589 1607 1573 1599 0 +17.27(+1.09%)
Jun 11, 2012 1604 1622 1574 1582 0 -21.87(-1.36%)
Jun 08, 2012 1581 1608 1572 1604 0 +17.43(+1.10%)
Jun 07, 2012 1594 1622 1580 1586 0 -2.39(-0.15%)
Jun 06, 2012 1572 1606 1565 1589 0 +28.93(+1.85%)
Jun 05, 2012 1533 1571 1527 1560 0 +23.91(+1.56%)
Jun 04, 2012 1556 1566 1527 1536 0 -17.37(-1.12%)
Jun 02, 2012 1571 1588 1545 1553 0 +0.00(+0.00%)
Jun 01, 2012 1571 1588 1545 1553 0 -46.44(-2.90%)
May 31, 2012 1599 1610 1572 1600 0 +2.07(+0.13%)
May 30, 2012 1620 1629 1588 1598 0 -35.54(-2.18%)
May 29, 2012 1593 1647 1613 1633 0 +18.43(+1.14%)
May 25, 2012 1615 1615 1615 0 +0.18(+0.01%)
May 24, 2012 1610 1627 1591 1615 0 +6.35(+0.39%)
May 23, 2012 1581 1618 1573 1608 0 +5.99(+0.37%)
May 22, 2012 1584 1626 1586 1602 0 +7.32(+0.46%)
May 21, 2012 1569 1612 1557 1595 0 +21.30(+1.35%)
May 18, 2012 1581 1611 1565 1574 0 -20.88(-1.31%)
May 17, 2012 1632 1641 1581 1595 0 -42.13(-2.57%)
May 16, 2012 1657 1685 1630 1637 0 -29.82(-1.79%)
May 15, 2012 1668 1688 1643 1667 0 -5.55(-0.33%)
May 14, 2012 1682 1697 1657 1672 0 -32.29(-1.89%)
May 11, 2012 1676 1715 1669 1704 0 +7.45(+0.44%)
May 10, 2012 1699 1722 1683 1697 0 +2.86(+0.17%)
May 09, 2012 1669 1705 1667 1694 0 -0.27(-0.02%)
May 08, 2012 1689 1708 1668 1694 0 -16.53(-0.97%)
May 07, 2012 1674 1727 1690 1711 0 -5.27(-0.31%)
May 04, 2012 1696 1751 1703 1716 0 -30.00(-1.72%)
May 03, 2012 1739 1786 1732 1746 0 -19.62(-1.11%)
May 02, 2012 1725 1784 1733 1766 0 +6.11(+0.35%)
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.