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, 2014 1896 2002 1964 1984 0 -8.38(-0.42%)
Apr 29, 2014 1900 2005 1972 1992 0 +15.99(+0.81%)
Apr 28, 2014 1916 2003 1954 1976 0 -14.75(-0.74%)
Apr 25, 2014 1900 2025 1979 1991 0 -28.54(-1.41%)
Apr 24, 2014 1955 2036 1994 2020 0 +9.60(+0.48%)
Apr 23, 2014 1931 2028 1998 2010 0 -13.33(-0.66%)
Apr 22, 2014 1924 2042 1999 2023 0 +7.09(+0.35%)
Apr 21, 2014 1939 2025 1990 2016 0 +6.31(+0.31%)
Apr 17, 2014 2010 2010 2010 0 +3.46(+0.17%)
Apr 16, 2014 1895 2016 1959 2006 0 +49.66(+2.54%)
Apr 15, 2014 1886 1972 1921 1957 0 -1.00(-0.05%)
Apr 14, 2014 1968 1979 1937 1958 0 -4.29(-0.22%)
Apr 11, 2014 1881 1990 1951 1962 0 -22.37(-1.13%)
Apr 10, 2014 1935 2022 1974 1984 0 -25.77(-1.28%)
Apr 09, 2014 1917 2021 1977 2010 0 +25.24(+1.27%)
Apr 08, 2014 1899 1995 1958 1985 0 +14.40(+0.73%)
Apr 07, 2014 1917 2007 1955 1971 0 -26.48(-1.33%)
Apr 04, 2014 1940 2030 1987 1997 0 -10.09(-0.50%)
Apr 03, 2014 1952 2033 1996 2007 0 -7.83(-0.39%)
Apr 02, 2014 1903 2037 1993 2015 0 +1.67(+0.08%)
Apr 01, 2014 1911 2025 1988 2013 0 +11.38(+0.57%)
Mar 31, 2014 1923 2012 1980 2002 0 +12.50(+0.63%)
Mar 28, 2014 1919 2012 1979 1989 0 +0.20(+0.01%)
Mar 27, 2014 1901 2008 1974 1989 0 -7.63(-0.38%)
Mar 26, 2014 1946 2033 1985 1997 0 -18.91(-0.94%)
Mar 25, 2014 1904 2032 1993 2016 0 +14.19(+0.71%)
Mar 24, 2014 1921 2045 1982 2002 0 -26.54(-1.31%)
Mar 21, 2014 2035 2056 2015 2028 0 +9.32(+0.46%)
Mar 20, 2014 1944 2039 1999 2019 0 +4.95(+0.25%)
Mar 19, 2014 1974 2052 1997 2014 0 -33.20(-1.62%)
Mar 18, 2014 1967 2063 2023 2047 0 +0.13(+0.01%)
Mar 17, 2014 1961 2069 2031 2047 0 +7.73(+0.38%)
Mar 14, 2014 1979 2075 2029 2039 0 -20.23(-0.98%)
Mar 13, 2014 1992 2093 2049 2059 0 -16.42(-0.79%)
Mar 12, 2014 1998 2096 2048 2076 0 -10.59(-0.51%)
Mar 11, 2014 2031 2119 2074 2086 0 -15.80(-0.75%)
Mar 10, 2014 2043 2127 2078 2102 0 -8.33(-0.39%)
Mar 07, 2014 2046 2140 2092 2111 0 -9.61(-0.45%)
Mar 06, 2014 2050 2145 2104 2120 0 +6.94(+0.33%)
Mar 05, 2014 2023 2124 2094 2113 0 +10.53(+0.50%)
Mar 04, 2014 1982 2116 2077 2103 0 +29.64(+1.43%)
Mar 03, 2014 1962 2086 2044 2073 0 +3.24(+0.16%)
Feb 28, 2014 2066 2085 2050 2070 0 +7.25(+0.35%)
Feb 27, 2014 1946 2075 2041 2063 0 +11.42(+0.56%)
Feb 26, 2014 1978 2072 2036 2051 0 +1.94(+0.09%)
Feb 25, 2014 1957 2068 2031 2049 0 +2.61(+0.13%)
Feb 24, 2014 1975 2078 2040 2047 0 -8.52(-0.41%)
Feb 21, 2014 1976 2075 2037 2055 0 -1.10(-0.05%)
Feb 20, 2014 1976 2073 2045 2056 0 -1.34(-0.07%)
Feb 19, 2014 1992 2086 2046 2058 0 -8.78(-0.42%)
Feb 18, 2014 2063 2079 2040 2066 0 +17.99(+0.88%)
Feb 14, 2014 2048 2048 2048 0 +7.66(+0.38%)
Feb 13, 2014 1911 2053 2006 2041 0 +9.97(+0.49%)
Feb 12, 2014 2031 2047 2013 2031 0 +7.89(+0.39%)
Feb 11, 2014 1924 2040 2000 2023 0 +16.48(+0.82%)
Feb 10, 2014 1947 2037 1980 2006 0 -6.17(-0.31%)
Feb 07, 2014 1905 2023 1986 2012 0 +29.26(+1.48%)
Feb 06, 2014 1877 1998 1952 1983 0 +24.25(+1.24%)
Feb 05, 2014 1866 1974 1929 1959 0 -12.58(-0.64%)
Feb 04, 2014 1868 1987 1945 1972 0 +19.71(+1.01%)
Feb 03, 2014 1934 2022 1934 1952 0 -62.27(-3.09%)
Jan 31, 2014 2003 2034 1988 2014 0 -4.44(-0.22%)
Jan 30, 2014 1906 2033 1986 2019 0 +28.15(+1.41%)
Jan 29, 2014 1989 2015 1965 1990 0 +0.60(+0.03%)
Jan 28, 2014 1968 2004 1957 1990 0 +9.52(+0.48%)
Jan 27, 2014 1928 2018 1954 1980 0 -18.28(-0.91%)
Jan 24, 2014 1959 2042 1979 1999 0 -43.06(-2.11%)
Jan 23, 2014 1968 2059 2013 2042 0 -2.27(-0.11%)
Jan 22, 2014 1940 2052 2009 2044 0 +22.78(+1.13%)
Jan 21, 2014 1946 2035 1996 2021 0 +10.92(+0.54%)
Jan 17, 2014 2010 2010 2010 0 -18.84(-0.93%)
Jan 16, 2014 1960 2046 2018 2029 0 -6.23(-0.31%)
Jan 15, 2014 1954 2048 2021 2035 0 +5.66(+0.28%)
Jan 14, 2014 1943 2043 2007 2030 0 +16.34(+0.81%)
Jan 13, 2014 1915 2048 2003 2013 0 -29.03(-1.42%)
Jan 10, 2014 2038 2053 2020 2042 0 +11.34(+0.56%)
Jan 09, 2014 1971 2054 2014 2031 0 -10.68(-0.52%)
Jan 08, 2014 1963 2057 2012 2042 0 -1.09(-0.05%)
Jan 07, 2014 1963 2068 2028 2043 0 -1.39(-0.07%)
Jan 06, 2014 1964 2065 2021 2044 0 -4.98(-0.24%)
Jan 03, 2014 1957 2065 2024 2049 0 +22.73(+1.12%)
Jan 02, 2014 1941 2040 1994 2026 0 +14.11(+0.70%)
Dec 31, 2013 2012 2012 2012 0 +15.02(+0.75%)
Dec 30, 2013 1946 2036 1986 1997 0 -26.07(-1.29%)
Dec 27, 2013 1959 2041 2012 2023 0 -13.93(-0.68%)
Dec 26, 2013 1958 2065 2026 2037 0 -2.91(-0.14%)
Dec 24, 2013 2040 2040 2040 0 -2.29(-0.11%)
Dec 23, 2013 1968 2062 2025 2042 0 +15.45(+0.76%)
Dec 20, 2013 2033 2050 2005 2027 0 +5.79(+0.29%)
Dec 19, 2013 1962 2048 2009 2021 0 -20.43(-1.00%)
Dec 18, 2013 1959 2063 1999 2042 0 +6.37(+0.31%)
Dec 17, 2013 1961 2056 2013 2035 0 +23.69(+1.18%)
Dec 16, 2013 1956 2046 1995 2012 0 -7.83(-0.39%)
Dec 13, 2013 1925 2042 1992 2019 0 +17.65(+0.88%)
Dec 12, 2013 1979 2020 1969 2002 0 +30.50(+1.55%)
Dec 11, 2013 2038 2048 1955 1971 0 -94.74(-4.59%)
Dec 10, 2013 1978 2102 2043 2066 0 -47.46(-2.25%)
Dec 09, 2013 2102 2125 2064 2113 0 +26.88(+1.29%)
Dec 06, 2013 2083 2109 2064 2087 0 +24.12(+1.17%)
Dec 05, 2013 1940 2090 2037 2062 0 +23.13(+1.13%)
Dec 04, 2013 1915 2050 2008 2039 0 +17.57(+0.87%)
Dec 03, 2013 1932 2034 1987 2022 0 +12.78(+0.64%)
Dec 02, 2013 1999 2020 1979 2009 0 +16.07(+0.81%)
Nov 29, 2013 1875 2009 1977 1993 0 +10.61(+0.54%)
Nov 27, 2013 1982 1982 1982 0 +16.81(+0.86%)
Nov 26, 2013 1876 1981 1940 1965 0 +3.92(+0.20%)
Nov 25, 2013 1880 1980 1946 1962 0 -1.58(-0.08%)
Nov 22, 2013 1958 1976 1945 1963 0 +5.24(+0.27%)
Nov 21, 2013 1872 1984 1944 1958 0 +1.60(+0.08%)
Nov 20, 2013 1879 1981 1938 1956 0 -2.04(-0.10%)
Nov 19, 2013 1901 1992 1948 1958 0 -26.75(-1.35%)
Nov 18, 2013 1937 2024 1974 1985 0 -16.63(-0.83%)
Nov 15, 2013 1907 2027 1977 2002 0 +11.59(+0.58%)
Nov 14, 2013 1903 2004 1960 1990 0 +37.96(+1.94%)
Nov 12, 2013 1886 1977 1933 1952 0 -11.02(-0.56%)
Nov 11, 2013 1867 1982 1932 1963 0 -16.38(-0.83%)
Nov 08, 2013 1888 1992 1934 1980 0 +32.30(+1.66%)
Nov 07, 2013 1943 2037 1922 1947 0 -64.54(-3.21%)
Nov 06, 2013 1909 2034 1974 2012 0 +42.58(+2.16%)
Nov 05, 2013 1878 1995 1937 1969 0 +13.72(+0.70%)
Nov 04, 2013 1868 1969 1922 1955 0 +23.94(+1.24%)
Nov 01, 2013 1844 1946 1912 1932 0 +6.24(+0.32%)
Oct 31, 2013 1863 1950 1919 1925 0 -13.67(-0.71%)
Oct 30, 2013 1869 1958 1918 1939 0 -2.79(-0.14%)
Oct 29, 2013 1855 1961 1907 1942 0 +17.18(+0.89%)
Oct 28, 2013 1834 1940 1906 1925 0 +8.80(+0.46%)
Oct 25, 2013 1866 1958 1887 1916 0 -17.70(-0.92%)
Oct 24, 2013 1816 1943 1894 1933 0 +28.16(+1.48%)
Oct 23, 2013 1809 1918 1879 1905 0 +8.16(+0.43%)
Oct 22, 2013 1821 1920 1884 1897 0 +5.30(+0.28%)
Oct 21, 2013 1797 1910 1868 1892 0 +9.92(+0.53%)
Oct 18, 2013 1788 1894 1861 1882 0 +14.77(+0.79%)
Oct 17, 2013 1766 1872 1835 1867 0 +24.79(+1.35%)
Oct 16, 2013 1758 1851 1823 1842 0 +19.02(+1.04%)
Oct 15, 2013 1734 1838 1814 1823 0 -4.52(-0.25%)
Oct 14, 2013 1724 1834 1801 1828 0 +6.86(+0.38%)
Oct 11, 2013 1728 1834 1796 1821 0 +8.02(+0.44%)
Oct 10, 2013 1730 1824 1791 1813 0 +29.62(+1.66%)
Oct 09, 2013 1714 1802 1763 1783 0 +2.90(+0.16%)
Oct 08, 2013 1723 1816 1767 1780 0 -25.88(-1.43%)
Oct 07, 2013 1720 1827 1793 1806 0 -11.75(-0.65%)
Oct 04, 2013 1733 1832 1795 1818 0 +11.39(+0.63%)
Oct 03, 2013 1752 1839 1792 1807 0 -22.83(-1.25%)
Oct 02, 2013 1759 1850 1815 1830 0 -12.83(-0.70%)
Oct 01, 2013 1746 1855 1814 1842 0 +77.84(+4.41%)
Sep 27, 2013 1686 1776 1753 1765 0 -6.32(-0.36%)
Sep 26, 2013 1674 1779 1754 1771 0 +11.35(+0.65%)
Sep 25, 2013 1678 1771 1744 1760 0 +9.69(+0.55%)
Sep 24, 2013 1680 1775 1741 1750 0 +48.45(+2.85%)
Sep 23, 2013 1619 1726 1686 1701 0 -67.93(-3.84%)
Sep 20, 2013 1714 1799 1755 1769 0 -12.93(-0.73%)
Sep 19, 2013 1703 1801 1766 1782 0 +6.57(+0.37%)
Sep 18, 2013 1656 1781 1723 1776 0 +36.24(+2.08%)
Sep 17, 2013 1659 1748 1722 1739 0 +9.94(+0.57%)
Sep 16, 2013 1669 1751 1716 1729 0 +7.43(+0.43%)
Sep 13, 2013 1639 1735 1708 1722 0 +2.75(+0.16%)
Sep 12, 2013 1647 1738 1709 1719 0 -1.00(-0.06%)
Sep 11, 2013 1636 1731 1704 1720 0 +4.22(+0.25%)
Sep 10, 2013 1623 1725 1696 1716 0 +12.61(+0.74%)
Sep 09, 2013 1591 1716 1679 1703 0 +20.52(+1.22%)
Sep 06, 2013 1599 1701 1662 1683 0 +20.23(+1.22%)
Sep 05, 2013 1585 1679 1653 1663 0 -4.38(-0.26%)
Sep 04, 2013 1560 1680 1640 1667 0 +18.63(+1.13%)
Sep 03, 2013 1607 1688 1637 1648 0 +3.54(+0.22%)
Aug 30, 2013 1645 1645 1645 0 -19.85(-1.19%)
Aug 29, 2013 1572 1672 1648 1665 0 +9.57(+0.58%)
Aug 28, 2013 1564 1673 1638 1655 0 +1.06(+0.06%)
Aug 27, 2013 1569 1680 1646 1654 0 -27.32(-1.62%)
Aug 26, 2013 1617 1699 1674 1681 0 -7.56(-0.45%)
Aug 23, 2013 1601 1697 1665 1689 0 +14.29(+0.85%)
Aug 22, 2013 1586 1690 1657 1675 0 -2.15(-0.13%)
Aug 21, 2013 1588 1696 1664 1677 0 -5.93(-0.35%)
Aug 20, 2013 1578 1694 1647 1683 0 +29.19(+1.77%)
Aug 19, 2013 1579 1680 1644 1654 0 -15.95(-0.96%)
Aug 16, 2013 1612 1703 1663 1670 0 -13.11(-0.78%)
Aug 15, 2013 1607 1703 1670 1683 0 -25.69(-1.50%)
Aug 14, 2013 1642 1726 1697 1708 0 -5.77(-0.34%)
Aug 13, 2013 1625 1731 1690 1714 0 +1.94(+0.11%)
Aug 12, 2013 1622 1722 1691 1712 0 +9.00(+0.53%)
Aug 09, 2013 1619 1717 1685 1703 0 +9.21(+0.54%)
Aug 08, 2013 1619 1707 1677 1694 0 +6.16(+0.36%)
Aug 07, 2013 1603 1702 1670 1688 0 -4.77(-0.28%)
Aug 06, 2013 1610 1706 1678 1693 0 -6.52(-0.38%)
Aug 05, 2013 1619 1716 1688 1699 0 -7.83(-0.46%)
Aug 02, 2013 1632 1717 1692 1707 0 -1.34(-0.08%)
Aug 01, 2013 1640 1731 1694 1708 0 +2.74(+0.16%)
Jul 31, 2013 1626 1726 1680 1706 0 -10.61(-0.62%)
Jul 30, 2013 1627 1729 1698 1716 0 +14.14(+0.83%)
Jul 29, 2013 1638 1724 1696 1702 0 -11.50(-0.67%)
Jul 26, 2013 1634 1727 1696 1714 0 -5.96(-0.35%)
Jul 25, 2013 1627 1736 1692 1720 0 +8.52(+0.50%)
Jul 24, 2013 1738 1741 1702 1711 0 -22.12(-1.28%)
Jul 23, 2013 1734 1742 1722 1733 0 +3.63(+0.21%)
Jul 22, 2013 1725 1737 1715 1729 0 +3.10(+0.18%)
Jul 19, 2013 1633 1735 1709 1726 0 +0.17(+0.01%)
Jul 18, 2013 1717 1736 1710 1726 0 +16.74(+0.98%)
Jul 17, 2013 1632 1720 1696 1709 0 +7.30(+0.43%)
Jul 16, 2013 1637 1722 1692 1702 0 -8.54(-0.50%)
Jul 15, 2013 1630 1726 1691 1711 0 +5.14(+0.30%)
Jul 12, 2013 1614 1717 1693 1706 0 +0.04(+0.00%)
Jul 11, 2013 1616 1711 1683 1706 0 +32.47(+1.94%)
Jul 10, 2013 1592 1687 1660 1673 0 +1.16(+0.07%)
Jul 09, 2013 1586 1679 1650 1672 0 +17.12(+1.03%)
Jul 08, 2013 1585 1676 1644 1655 0 +0.36(+0.02%)
Jul 05, 2013 1596 1679 1625 1654 0 -10.74(-0.64%)
Jul 03, 2013 1665 1665 1665 0 -4.67(-0.28%)
Jul 02, 2013 1592 1692 1653 1670 0 -7.10(-0.42%)
Jul 01, 2013 1613 1704 1662 1677 0 -5.28(-0.31%)
Jun 28, 2013 1676 1695 1656 1682 0 +13.37(+0.80%)
Jun 26, 2013 1585 1685 1654 1669 0 +19.95(+1.21%)
Jun 25, 2013 1555 1657 1612 1649 0 +34.98(+2.17%)
Jun 24, 2013 1544 1641 1583 1614 0 -20.16(-1.23%)
Jun 21, 2013 1578 1663 1618 1634 0 -10.71(-0.65%)
Jun 20, 2013 1601 1684 1634 1645 0 -48.28(-2.85%)
Jun 19, 2013 1637 1724 1683 1693 0 -19.50(-1.14%)
Jun 18, 2013 1632 1727 1693 1713 0 +4.93(+0.29%)
Jun 17, 2013 1627 1729 1695 1708 0 +3.70(+0.22%)
Jun 14, 2013 1632 1726 1686 1704 0 -3.00(-0.18%)
Jun 13, 2013 1604 1718 1672 1707 0 +27.62(+1.64%)
Jun 12, 2013 1639 1719 1671 1679 0 -47.24(-2.74%)
Jun 11, 2013 1646 1750 1698 1727 0 -9.37(-0.54%)
Jun 10, 2013 1660 1750 1713 1736 0 +9.25(+0.54%)
Jun 07, 2013 1643 1743 1704 1727 0 +4.83(+0.28%)
Jun 06, 2013 1600 1724 1672 1722 0 +31.36(+1.86%)
Jun 05, 2013 1641 1731 1677 1690 0 -35.46(-2.05%)
Jun 04, 2013 1656 1750 1714 1726 0 -3.28(-0.19%)
Jun 03, 2013 1669 1757 1711 1729 0 -11.85(-0.68%)
May 31, 2013 1667 1765 1725 1741 0 -7.39(-0.42%)
May 30, 2013 1670 1773 1730 1748 0 -1.80(-0.10%)
May 29, 2013 1692 1786 1732 1750 0 -32.02(-1.80%)
May 28, 2013 1719 1817 1762 1782 0 +3.19(+0.18%)
May 24, 2013 1779 1779 1779 0 -27.59(-1.53%)
May 23, 2013 1739 1828 1760 1807 0 -25.97(-1.42%)
May 22, 2013 1809 1894 1810 1833 0 -62.33(-3.29%)
May 21, 2013 1811 1906 1870 1895 0 +14.18(+0.75%)
May 20, 2013 1798 1908 1870 1881 0 -5.66(-0.30%)
May 17, 2013 1880 1897 1865 1886 0 +11.94(+0.64%)
May 16, 2013 1785 1894 1856 1875 0 -2.91(-0.15%)
May 15, 2013 1792 1889 1852 1877 0 +4.24(+0.23%)
May 13, 2013 1799 1886 1856 1873 0 +0.73(+0.04%)
May 10, 2013 1782 1882 1855 1872 0 +6.65(+0.36%)
May 09, 2013 1791 1890 1850 1866 0 -14.17(-0.75%)
May 08, 2013 1788 1891 1856 1880 0 +7.58(+0.40%)
May 07, 2013 1770 1883 1844 1872 0 +21.70(+1.17%)
May 06, 2013 1672 1862 1815 1851 0 +30.26(+1.66%)
May 03, 2013 1739 1827 1798 1820 0 +18.01(+1.00%)
May 02, 2013 1712 1811 1779 1802 0 +16.32(+0.91%)
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.