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, 2019 1225 1231 1213 1228 0 +0.49(+0.04%)
Apr 29, 2019 1227 1241 1221 1227 0 -0.93(-0.08%)
Apr 26, 2019 1223 1234 1216 1228 0 +9.38(+0.77%)
Apr 25, 2019 1225 1230 1209 1219 0 -7.08(-0.58%)
Apr 24, 2019 1225 1237 1218 1226 0 +1.07(+0.09%)
Apr 23, 2019 1218 1231 1213 1225 0 +9.25(+0.76%)
Apr 22, 2019 1215 1223 1201 1215 0 -6.00(-0.49%)
Apr 18, 2019 1212 1230 1202 1221 0 +12.65(+1.05%)
Apr 17, 2019 1220 1222 1203 1209 0 -1.79(-0.15%)
Apr 16, 2019 1225 1231 1201 1211 0 -9.98(-0.82%)
Apr 15, 2019 1230 1231 1212 1221 0 -5.83(-0.48%)
Apr 12, 2019 1224 1231 1212 1226 0 +8.69(+0.71%)
Apr 11, 2019 1222 1230 1214 1218 0 -3.10(-0.25%)
Apr 10, 2019 1212 1225 1208 1221 0 +11.42(+0.94%)
Apr 09, 2019 1212 1219 1204 1209 0 -6.58(-0.54%)
Apr 08, 2019 1218 1222 1207 1216 0 -6.07(-0.50%)
Apr 05, 2019 1215 1226 1209 1222 0 +8.73(+0.72%)
Apr 04, 2019 1213 1222 1206 1213 0 +1.95(+0.16%)
Apr 03, 2019 1216 1227 1206 1211 0 -0.16(-0.01%)
Apr 02, 2019 1217 1218 1198 1211 0 -4.58(-0.38%)
Apr 01, 2019 1217 1224 1203 1216 0 +7.36(+0.61%)
Mar 29, 2019 1221 1227 1207 1209 0 -4.44(-0.37%)
Mar 28, 2019 1208 1217 1199 1213 0 +6.69(+0.55%)
Mar 27, 2019 1205 1216 1195 1206 0 -0.29(-0.02%)
Mar 26, 2019 1198 1213 1190 1207 0 +15.76(+1.32%)
Mar 25, 2019 1182 1202 1177 1191 0 +5.32(+0.45%)
Mar 22, 2019 1208 1212 1182 1186 0 -26.41(-2.18%)
Mar 21, 2019 1199 1216 1195 1212 0 +11.06(+0.92%)
Mar 20, 2019 1219 1229 1190 1201 0 -21.39(-1.75%)
Mar 19, 2019 1231 1241 1216 1222 0 -4.40(-0.36%)
Mar 18, 2019 1225 1240 1214 1227 0 +3.34(+0.27%)
Mar 15, 2019 1228 1239 1218 1223 0 -0.42(-0.03%)
Mar 14, 2019 1222 1233 1217 1224 0 +3.09(+0.25%)
Mar 13, 2019 1226 1235 1217 1221 0 +0.02(+0.00%)
Mar 12, 2019 1223 1235 1209 1221 0 -2.79(-0.23%)
Mar 11, 2019 1208 1229 1204 1224 0 +18.83(+1.56%)
Mar 08, 2019 1205 1215 1189 1205 0 -14.77(-1.21%)
Mar 07, 2019 1231 1236 1214 1220 0 -6.81(-0.56%)
Mar 06, 2019 1256 1258 1221 1226 0 -28.01(-2.23%)
Mar 05, 2019 1261 1274 1245 1254 0 -6.93(-0.55%)
Mar 04, 2019 1262 1270 1246 1261 0 +8.55(+0.68%)
Mar 01, 2019 1256 1276 1233 1253 0 +1.58(+0.13%)
Feb 28, 2019 1239 1271 1233 1251 0 +15.45(+1.25%)
Feb 27, 2019 1229 1243 1219 1236 0 +4.05(+0.33%)
Feb 26, 2019 1240 1242 1226 1232 0 -4.90(-0.40%)
Feb 25, 2019 1248 1253 1232 1237 0 -6.30(-0.51%)
Feb 22, 2019 1240 1255 1230 1243 0 +9.28(+0.75%)
Feb 21, 2019 1232 1242 1221 1234 0 -1.94(-0.16%)
Feb 20, 2019 1233 1244 1223 1235 0 +3.25(+0.26%)
Feb 19, 2019 1225 1239 1222 1232 0 +3.79(+0.31%)
Feb 15, 2019 1229 1241 1222 1228 0 -0.53(-0.04%)
Feb 14, 2019 1228 1244 1217 1229 0 -1.17(-0.10%)
Feb 13, 2019 1232 1249 1213 1230 0 +1.60(+0.13%)
Feb 12, 2019 1204 1244 1196 1229 0 +35.77(+3.00%)
Feb 11, 2019 1193 1199 1187 1193 0 +1.25(+0.10%)
Feb 08, 2019 1228 1238 1153 1192 0 -31.56(-2.58%)
Feb 07, 2019 1220 1230 1211 1223 0 +0.65(+0.05%)
Feb 06, 2019 1210 1226 1206 1222 0 +23.79(+1.98%)
Feb 05, 2019 1201 1214 1183 1199 0 -1.64(-0.14%)
Feb 04, 2019 1204 1226 1165 1200 0 +9.11(+0.76%)
Feb 01, 2019 1202 1226 1171 1191 0 -40.17(-3.26%)
Jan 31, 2019 1216 1233 1200 1231 0 +5.84(+0.48%)
Jan 30, 2019 1216 1227 1210 1226 0 +8.20(+0.67%)
Jan 29, 2019 1216 1222 1213 1217 0 +7.36(+0.61%)
Jan 28, 2019 1203 1215 1200 1210 0 +1.88(+0.16%)
Jan 25, 2019 1192 1214 1189 1208 0 +5.73(+0.48%)
Jan 24, 2019 1195 1207 1191 1202 0 +7.92(+0.66%)
Jan 23, 2019 1192 1209 1175 1194 0 -8.92(-0.74%)
Jan 22, 2019 1180 1220 1165 1203 0 -10.51(-0.87%)
Jan 18, 2019 1214 1221 1207 1214 0 +3.39(+0.28%)
Jan 17, 2019 1189 1222 1187 1210 0 +26.13(+2.21%)
Jan 16, 2019 1230 1242 1166 1184 0 -18.28(-1.52%)
Jan 15, 2019 1164 1205 1159 1203 0 +48.88(+4.24%)
Jan 14, 2019 1173 1197 1152 1154 0 -31.83(-2.68%)
Jan 11, 2019 1201 1209 1140 1186 0 -12.16(-1.02%)
Jan 10, 2019 1190 1213 1140 1198 0 -0.97(-0.08%)
Jan 09, 2019 1210 1214 1168 1199 0 +8.18(+0.69%)
Jan 08, 2019 1146 1204 1144 1191 0 +62.54(+5.54%)
Jan 07, 2019 1170 1182 1113 1128 0 -36.63(-3.15%)
Jan 04, 2019 1135 1186 1120 1165 0 +23.39(+2.05%)
Jan 03, 2019 1109 1152 1085 1141 0 +12.80(+1.13%)
Jan 02, 2019 1156 1181 1099 1128 0 -48.34(-4.11%)
Dec 31, 2018 1205 1241 1169 1177 0 -102.46(-8.01%)
Dec 28, 2018 1197 1290 1168 1279 0 +84.53(+7.08%)
Dec 27, 2018 1174 1213 1133 1195 0 -20.81(-1.71%)
Dec 26, 2018 1147 1221 1142 1215 0 -19.07(-1.54%)
Dec 24, 2018 1222 1253 1154 1235 0 -32.79(-2.59%)
Dec 21, 2018 1252 1310 1219 1267 0 +2.24(+0.18%)
Dec 20, 2018 1274 1330 1165 1265 0 -69.16(-5.18%)
Dec 19, 2018 1367 1378 1287 1334 0 -10.42(-0.77%)
Dec 18, 2018 1343 1357 1260 1345 0 +26.82(+2.04%)
Dec 17, 2018 1317 1347 1288 1318 0 -77.55(-5.56%)
Dec 14, 2018 1408 1420 1390 1395 0 -0.72(-0.05%)
Dec 13, 2018 1350 1405 1339 1396 0 -2.54(-0.18%)
Dec 12, 2018 1402 1412 1339 1399 0 -32.52(-2.27%)
Dec 11, 2018 1436 1475 1370 1431 0 -27.52(-1.89%)
Dec 10, 2018 1437 1476 1386 1459 0 +12.81(+0.89%)
Dec 07, 2018 1417 1485 1378 1446 0 -34.78(-2.35%)
Dec 06, 2018 1420 1482 1413 1481 0 +28.11(+1.94%)
Dec 04, 2018 1466 1484 1436 1453 0 -51.83(-3.45%)
Dec 03, 2018 1472 1518 1462 1504 0 +17.45(+1.17%)
Nov 30, 2018 1459 1491 1453 1487 0 +65.07(+4.58%)
Nov 29, 2018 1472 1478 1418 1422 0 -75.10(-5.02%)
Nov 28, 2018 1437 1507 1398 1497 0 +71.71(+5.03%)
Nov 27, 2018 1458 1498 1419 1425 0 -42.21(-2.88%)
Nov 26, 2018 1455 1473 1430 1467 0 +29.67(+2.06%)
Nov 23, 2018 1419 1457 1409 1438 0 +18.96(+1.34%)
Nov 21, 2018 1419 1419 1419 1419 0 -18.46(-1.28%)
Nov 20, 2018 1444 1451 1339 1437 0 -26.54(-1.81%)
Nov 19, 2018 1433 1477 1419 1464 0 +45.70(+3.22%)
Nov 16, 2018 1417 1458 1402 1418 0 -12.56(-0.88%)
Nov 15, 2018 1381 1437 1362 1431 0 +47.49(+3.43%)
Nov 14, 2018 1444 1457 1352 1383 0 -42.49(-2.98%)
Nov 13, 2018 1469 1485 1419 1426 0 -23.65(-1.63%)
Nov 12, 2018 1452 1479 1419 1449 0 -19.77(-1.35%)
Nov 09, 2018 1413 1477 1380 1469 0 +16.92(+1.17%)
Nov 08, 2018 1414 1467 1405 1452 0 -16.63(-1.13%)
Nov 07, 2018 1465 1480 1428 1469 0 +3.89(+0.27%)
Nov 06, 2018 1503 1516 1429 1465 0 -30.14(-2.02%)
Nov 05, 2018 1542 1566 1437 1495 0 -62.40(-4.01%)
Nov 02, 2018 1528 1562 1515 1558 0 +5.19(+0.33%)
Nov 01, 2018 1493 1569 1486 1552 0 +64.92(+4.36%)
Oct 31, 2018 1572 1590 1339 1487 0 -101.74(-6.40%)
Oct 30, 2018 1582 1598 1533 1589 0 +7.92(+0.50%)
Oct 29, 2018 1559 1605 1505 1581 0 +34.81(+2.25%)
Oct 26, 2018 1565 1614 1448 1546 0 -35.87(-2.27%)
Oct 24, 2018 1654 1661 1550 1582 0 -26.33(-1.64%)
Oct 23, 2018 1572 1627 1556 1609 0 -10.44(-0.64%)
Oct 22, 2018 1599 1629 1592 1619 0 +1.01(+0.06%)
Oct 19, 2018 1624 1631 1575 1618 0 -5.23(-0.32%)
Oct 18, 2018 1623 1635 1617 1623 0 -1.45(-0.09%)
Oct 17, 2018 1609 1632 1576 1625 0 +7.36(+0.46%)
Oct 16, 2018 1559 1622 1554 1617 0 +25.61(+1.61%)
Oct 15, 2018 1587 1605 1539 1592 0 -8.53(-0.53%)
Oct 12, 2018 1606 1613 1588 1600 0 +6.63(+0.42%)
Oct 11, 2018 1578 1614 1562 1594 0 -0.51(-0.03%)
Oct 10, 2018 1582 1637 1570 1594 0 -27.42(-1.69%)
Oct 09, 2018 1624 1632 1558 1622 0 +16.69(+1.04%)
Oct 08, 2018 1581 1612 1571 1605 0 +10.20(+0.64%)
Oct 05, 2018 1602 1607 1590 1595 0 -6.96(-0.43%)
Oct 04, 2018 1634 1640 1563 1602 0 -11.95(-0.74%)
Oct 03, 2018 1607 1654 1567 1614 0 -27.38(-1.67%)
Oct 02, 2018 1643 1674 1585 1641 0 -34.26(-2.05%)
Oct 01, 2018 1673 1684 1662 1675 0 -2.75(-0.16%)
Sep 28, 2018 1597 1684 1596 1678 0 +39.54(+2.41%)
Sep 27, 2018 1580 1647 1561 1638 0 +0.89(+0.05%)
Sep 26, 2018 1680 1702 1574 1638 0 -42.85(-2.55%)
Sep 25, 2018 1650 1689 1634 1680 0 +27.25(+1.65%)
Sep 24, 2018 1654 1658 1645 1653 0 -1.69(-0.10%)
Sep 21, 2018 1669 1673 1599 1655 0 -11.86(-0.71%)
Sep 20, 2018 1598 1675 1588 1667 0 +35.31(+2.16%)
Sep 19, 2018 1660 1667 1580 1631 0 -10.43(-0.64%)
Sep 18, 2018 1605 1677 1584 1642 0 -29.00(-1.74%)
Sep 17, 2018 1653 1683 1637 1671 0 +6.09(+0.37%)
Sep 14, 2018 1661 1670 1657 1665 0 +42.70(+2.63%)
Sep 13, 2018 1617 1673 1611 1622 0 -40.83(-2.46%)
Sep 12, 2018 1630 1679 1624 1663 0 +49.49(+3.07%)
Sep 11, 2018 1599 1668 1561 1613 0 -48.95(-2.94%)
Sep 10, 2018 1595 1667 1550 1662 0 +10.59(+0.64%)
Sep 07, 2018 1668 1670 1648 1652 0 -19.08(-1.14%)
Sep 06, 2018 1676 1680 1667 1671 0 -7.91(-0.47%)
Sep 05, 2018 1698 1703 1672 1679 0 -26.53(-1.56%)
Sep 04, 2018 1672 1726 1590 1705 0 -19.63(-1.14%)
Aug 31, 2018 1725 1725 1725 1725 0 +18.27(+1.07%)
Aug 30, 2018 1713 1719 1703 1707 0 -6.50(-0.38%)
Aug 29, 2018 1674 1717 1668 1713 0 -4.60(-0.27%)
Aug 28, 2018 1666 1732 1650 1718 0 -8.02(-0.46%)
Aug 27, 2018 1724 1734 1717 1726 0 +0.57(+0.03%)
Aug 24, 2018 1670 1729 1663 1725 0 +9.95(+0.58%)
Aug 23, 2018 1716 1719 1710 1715 0 -9.21(-0.53%)
Aug 22, 2018 1685 1732 1679 1724 0 +1.57(+0.09%)
Aug 21, 2018 1722 1730 1717 1723 0 +0.14(+0.01%)
Aug 20, 2018 1639 1732 1628 1723 0 +3.42(+0.20%)
Aug 17, 2018 1720 1730 1636 1719 0 +11.69(+0.68%)
Aug 16, 2018 1660 1712 1647 1708 0 -1.89(-0.11%)
Aug 15, 2018 1708 1713 1699 1709 0 -1.65(-0.10%)
Aug 14, 2018 1698 1713 1697 1711 0 +18.84(+1.11%)
Aug 13, 2018 1672 1704 1634 1692 0 -17.58(-1.03%)
Aug 10, 2018 1719 1724 1708 1710 0 -19.55(-1.13%)
Aug 09, 2018 1763 1769 1680 1729 0 +17.01(+0.99%)
Aug 08, 2018 1776 1781 1682 1712 0 -37.35(-2.13%)
Aug 07, 2018 1710 1764 1703 1750 0 -7.83(-0.45%)
Aug 06, 2018 1755 1789 1746 1758 0 -53.34(-2.95%)
Aug 03, 2018 1836 1841 1805 1811 0 +108.75(+6.39%)
Aug 02, 2018 1727 1750 1691 1702 0 -36.23(-2.08%)
Aug 01, 2018 1737 1835 1707 1738 0 -5.42(-0.31%)
Jul 31, 2018 1737 1748 1735 1744 0 +14.89(+0.86%)
Jul 30, 2018 1777 1798 1662 1729 0 +18.82(+1.10%)
Jul 27, 2018 1748 1811 1679 1710 0 -80.99(-4.52%)
Jul 26, 2018 1792 1808 1750 1791 0 +29.21(+1.66%)
Jul 25, 2018 1759 1797 1744 1762 0 -24.98(-1.40%)
Jul 24, 2018 1781 1812 1752 1787 0 -21.73(-1.20%)
Jul 23, 2018 1789 1820 1780 1809 0 -11.24(-0.62%)
Jul 20, 2018 1828 1831 1818 1820 0 -9.31(-0.51%)
Jul 19, 2018 1759 1835 1753 1829 0 +74.77(+4.26%)
Jul 18, 2018 1748 1766 1734 1754 0 +1.31(+0.07%)
Jul 17, 2018 1717 1774 1685 1753 0 +13.39(+0.77%)
Jul 16, 2018 1736 1744 1730 1740 0 +8.92(+0.52%)
Jul 13, 2018 1684 1741 1677 1731 0 +1.08(+0.06%)
Jul 12, 2018 1707 1741 1701 1730 0 -7.01(-0.40%)
Jul 11, 2018 1749 1758 1674 1737 0 -0.67(-0.04%)
Jul 10, 2018 1744 1748 1707 1737 0 +2.44(+0.14%)
Jul 09, 2018 1719 1767 1705 1735 0 -26.54(-1.51%)
Jul 06, 2018 1729 1763 1726 1761 0 +6.71(+0.38%)
Jul 05, 2018 1753 1760 1646 1755 0 +20.51(+1.18%)
Jul 03, 2018 1734 1734 1734 1734 0 -17.15(-0.98%)
Jul 02, 2018 1745 1753 1737 1751 0 +0.85(+0.05%)
Jun 29, 2018 1749 1759 1741 1751 0 +4.06(+0.23%)
Jun 28, 2018 1730 1770 1715 1746 0 +18.91(+1.09%)
Jun 27, 2018 1718 1780 1677 1728 0 -0.88(-0.05%)
Jun 26, 2018 1692 1733 1685 1728 0 +6.97(+0.40%)
Jun 25, 2018 1732 1739 1678 1722 0 +10.78(+0.63%)
Jun 22, 2018 1715 1721 1687 1711 0 -1.74(-0.10%)
Jun 21, 2018 1718 1725 1667 1712 0 +15.70(+0.93%)
Jun 20, 2018 1698 1706 1690 1697 0 -4.39(-0.26%)
Jun 19, 2018 1719 1727 1641 1701 0 -4.86(-0.28%)
Jun 18, 2018 1702 1742 1677 1706 0 +9.58(+0.56%)
Jun 15, 2018 1696 1689 1693 1696 0 +10.57(+0.63%)
Jun 14, 2018 1682 1688 1678 1686 0 +6.72(+0.40%)
Jun 13, 2018 1673 1723 1660 1679 0 +22.84(+1.38%)
Jun 12, 2018 1655 1683 1596 1656 0 +1.27(+0.08%)
Jun 11, 2018 1666 1675 1645 1655 0 +3.57(+0.22%)
Jun 08, 2018 1663 1672 1585 1651 0 -4.16(-0.25%)
Jun 07, 2018 1659 1666 1626 1656 0 -2.37(-0.14%)
Jun 06, 2018 1626 1706 1616 1658 0 +24.18(+1.48%)
Jun 05, 2018 1621 1645 1584 1634 0 +6.37(+0.39%)
Jun 04, 2018 1657 1666 1570 1627 0 -33.75(-2.03%)
Jun 01, 2018 1617 1667 1610 1661 0 +8.66(+0.52%)
May 31, 2018 1651 1659 1573 1653 0 +17.90(+1.10%)
May 30, 2018 1621 1656 1592 1635 0 -5.82(-0.35%)
May 29, 2018 1651 1659 1591 1640 0 -16.82(-1.01%)
May 25, 2018 1657 1657 1657 1657 0 -3.95(-0.24%)
May 24, 2018 1630 1710 1625 1661 0 +39.80(+2.45%)
May 23, 2018 1679 1702 1550 1621 0 -50.99(-3.05%)
May 22, 2018 1751 1810 1616 1672 0 -86.35(-4.91%)
May 21, 2018 1780 1801 1709 1759 0 -28.35(-1.59%)
May 18, 2018 1784 1790 1778 1787 0 +4.34(+0.24%)
May 17, 2018 1779 1794 1773 1783 0 +16.16(+0.91%)
May 16, 2018 1813 1839 1733 1767 0 -6.00(-0.34%)
May 15, 2018 1769 1850 1707 1773 0 -32.13(-1.78%)
May 14, 2018 1821 1822 1803 1805 0 -15.87(-0.87%)
May 11, 2018 1812 1832 1796 1821 0 -14.45(-0.79%)
May 10, 2018 1844 1848 1832 1835 0 -5.43(-0.30%)
May 09, 2018 1817 1855 1806 1840 0 -9.34(-0.50%)
May 08, 2018 1837 1858 1803 1850 0 +3.26(+0.18%)
May 07, 2018 1840 1854 1832 1847 0 +8.55(+0.47%)
May 04, 2018 1801 1847 1799 1838 0 +4.57(+0.25%)
May 03, 2018 1808 1859 1789 1833 0 +16.12(+0.89%)
May 02, 2018 1800 1829 1777 1817 0 -4.94(-0.27%)
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.