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 (%)
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%)
May 01, 2012 1722 1784 1738 1760 0 +6.81(+0.39%)
Apr 30, 2012 1753 1770 1741 1753 0 -9.33(-0.53%)
Apr 27, 2012 1756 1774 1740 1762 0 +7.27(+0.41%)
Apr 26, 2012 1738 1761 1727 1755 0 +17.32(+1.00%)
Apr 25, 2012 1734 1754 1714 1738 0 +16.61(+0.97%)
Apr 24, 2012 1707 1746 1705 1721 0 -5.93(-0.34%)
Apr 23, 2012 1711 1743 1701 1727 0 -13.58(-0.78%)
Apr 20, 2012 1718 1753 1715 1740 0 +23.45(+1.37%)
Apr 19, 2012 1718 1738 1698 1717 0 -0.70(-0.04%)
Apr 18, 2012 1715 1733 1705 1718 0 -8.82(-0.51%)
Apr 17, 2012 1709 1741 1702 1727 0 +24.53(+1.44%)
Apr 16, 2012 1701 1720 1684 1702 0 +5.65(+0.33%)
Apr 13, 2012 1693 1718 1686 1696 0 -11.61(-0.68%)
Apr 12, 2012 1683 1719 1677 1708 0 +22.40(+1.33%)
Apr 11, 2012 1676 1695 1668 1686 0 +22.93(+1.38%)
Apr 10, 2012 1693 1702 1651 1663 0 -29.87(-1.76%)
Apr 09, 2012 1703 1716 1675 1693 0 -15.57(-0.91%)
Apr 05, 2012 1690 1729 1686 1708 0 +5.70(+0.33%)
Apr 04, 2012 1705 1717 1687 1702 0 -16.06(-0.93%)
Apr 03, 2012 1714 1732 1704 1718 0 -1.11(-0.06%)
Apr 02, 2012 1704 1730 1692 1720 0 +9.57(+0.56%)
Mar 30, 2012 1698 1720 1691 1710 0 +9.41(+0.55%)
Mar 29, 2012 1680 1707 1675 1701 0 -2.94(-0.17%)
Mar 28, 2012 1706 1718 1680 1704 0 -11.93(-0.70%)
Mar 27, 2012 1719 1733 1704 1715 0 -4.75(-0.28%)
Mar 26, 2012 1719 1732 1703 1720 0 +12.81(+0.75%)
Mar 23, 2012 1695 1715 1686 1707 0 +9.15(+0.54%)
Mar 22, 2012 1690 1714 1686 1698 0 -18.96(-1.10%)
Mar 21, 2012 1717 1734 1704 1717 0 -4.07(-0.24%)
Mar 20, 2012 1713 1734 1702 1721 0 -13.34(-0.77%)
Mar 19, 2012 1729 1749 1718 1735 0 -1.29(-0.07%)
Mar 16, 2012 1734 1757 1726 1736 0 -6.73(-0.39%)
Mar 15, 2012 1736 1754 1720 1743 0 +5.59(+0.32%)
Mar 14, 2012 1739 1761 1727 1737 0 -13.40(-0.77%)
Mar 13, 2012 1720 1755 1709 1750 0 +37.46(+2.19%)
Mar 12, 2012 1712 1725 1697 1713 0 +0.11(+0.01%)
Mar 09, 2012 1696 1729 1693 1713 0 +10.70(+0.63%)
Mar 08, 2012 1682 1718 1680 1702 0 +15.94(+0.95%)
Mar 07, 2012 1670 1694 1667 1686 0 +11.64(+0.70%)
Mar 06, 2012 1670 1691 1660 1675 0 -24.02(-1.41%)
Mar 05, 2012 1699 1715 1683 1699 0 -3.12(-0.18%)
Mar 02, 2012 1697 1718 1691 1702 0 -7.63(-0.45%)
Mar 01, 2012 1702 1724 1686 1709 0 +4.50(+0.26%)
Feb 29, 2012 1704 1724 1687 1705 0 +5.47(+0.32%)
Feb 28, 2012 1699 1718 1683 1699 0 -5.62(-0.33%)
Feb 27, 2012 1688 1719 1680 1705 0 -0.17(-0.01%)
Feb 24, 2012 1708 1721 1688 1705 0 -4.58(-0.27%)
Feb 23, 2012 1689 1718 1682 1710 0 +17.58(+1.04%)
Feb 22, 2012 1703 1716 1684 1692 0 -12.56(-0.74%)
Feb 21, 2012 1705 1733 1689 1705 0 -6.83(-0.40%)
Feb 17, 2012 1712 1712 1712 0 +6.33(+0.37%)
Feb 16, 2012 1673 1713 1675 1705 0 +22.92(+1.36%)
Feb 15, 2012 1698 1712 1670 1682 0 -8.31(-0.49%)
Feb 14, 2012 1691 1710 1676 1691 0 -17.41(-1.02%)
Feb 13, 2012 1700 1716 1687 1708 0 +24.66(+1.46%)
Feb 10, 2012 1677 1702 1667 1683 0 -14.79(-0.87%)
Feb 09, 2012 1701 1721 1679 1698 0 -6.03(-0.35%)
Feb 08, 2012 1698 1719 1683 1704 0 -2.80(-0.16%)
Feb 07, 2012 1704 1720 1685 1707 0 +0.84(+0.05%)
Feb 06, 2012 1702 1725 1690 1706 0 -6.36(-0.37%)
Feb 03, 2012 1696 1724 1686 1713 0 +30.37(+1.81%)
Feb 02, 2012 1677 1695 1670 1682 0 +6.44(+0.38%)
Feb 01, 2012 1654 1685 1651 1676 0 +20.44(+1.23%)
Jan 31, 2012 1651 1675 1633 1655 0 +14.88(+0.91%)
Jan 30, 2012 1644 1654 1630 1640 0 -16.54(-1.00%)
Jan 27, 2012 1650 1669 1637 1657 0 +1.90(+0.11%)
Jan 26, 2012 1660 1681 1644 1655 0 +0.20(+0.01%)
Jan 25, 2012 1627 1661 1621 1655 0 +23.79(+1.46%)
Jan 24, 2012 1623 1643 1612 1631 0 -1.13(-0.07%)
Jan 23, 2012 1622 1646 1614 1632 0 +11.70(+0.72%)
Jan 20, 2012 1600 1628 1594 1620 0 +19.10(+1.19%)
Jan 19, 2012 1590 1615 1580 1601 0 +14.50(+0.91%)
Jan 18, 2012 1559 1593 1552 1587 0 +22.36(+1.43%)
Jan 17, 2012 1569 1582 1552 1565 0 +7.48(+0.48%)
Jan 13, 2012 1557 1557 1557 0 -1.86(-0.12%)
Jan 12, 2012 1542 1572 1535 1559 0 +11.35(+0.73%)
Jan 11, 2012 1524 1557 1513 1548 0 +23.95(+1.57%)
Jan 10, 2012 1519 1536 1508 1524 0 +15.03(+1.00%)
Jan 09, 2012 1505 1528 1486 1509 0 +4.30(+0.29%)
Jan 06, 2012 1505 1527 1491 1504 0 -2.90(-0.19%)
Jan 05, 2012 1499 1519 1480 1507 0 +3.08(+0.20%)
Jan 04, 2012 1510 1522 1486 1504 0 +18.67(+1.26%)
Dec 30, 2011 1485 1502 1476 1485 0 -1.32(-0.09%)
Dec 29, 2011 1481 1501 1468 1487 0 +5.35(+0.36%)
Dec 28, 2011 1499 1509 1471 1481 0 -23.01(-1.53%)
Dec 27, 2011 1509 1524 1488 1504 0 -9.53(-0.63%)
Dec 23, 2011 1514 1514 1514 0 +11.56(+0.77%)
Dec 21, 2011 1493 1512 1476 1502 0 +6.06(+0.40%)
Dec 20, 2011 1473 1513 1468 1496 0 +45.99(+3.17%)
Dec 19, 2011 1477 1486 1442 1450 0 -23.73(-1.61%)
Dec 16, 2011 1467 1490 1451 1474 0 +11.14(+0.76%)
Dec 15, 2011 1460 1475 1445 1463 0 +13.84(+0.96%)
Dec 14, 2011 1451 1463 1434 1449 0 -10.02(-0.69%)
Dec 13, 2011 1478 1492 1449 1459 0 -12.04(-0.82%)
Dec 12, 2011 1477 1489 1452 1471 0 -22.01(-1.47%)
Dec 09, 2011 1474 1506 1465 1493 0 +26.28(+1.79%)
Dec 08, 2011 1486 1498 1455 1467 0 -34.00(-2.27%)
Dec 07, 2011 1476 1512 1467 1501 0 +7.51(+0.50%)
Dec 06, 2011 1488 1506 1471 1493 0 +1.72(+0.12%)
Dec 05, 2011 1483 1506 1473 1492 0 +23.66(+1.61%)
Dec 02, 2011 1466 1486 1450 1468 0 +12.80(+0.88%)
Dec 01, 2011 1457 1477 1440 1455 0 -11.09(-0.76%)
Nov 30, 2011 1432 1475 1424 1466 0 +67.92(+4.86%)
Nov 29, 2011 1408 1423 1386 1398 0 -11.17(-0.79%)
Nov 28, 2011 1421 1436 1394 1410 0 +26.80(+1.94%)
Nov 25, 2011 1372 1405 1374 1383 0 -3.49(-0.25%)
Nov 23, 2011 1386 1386 1386 0 -41.14(-2.88%)
Nov 22, 2011 1425 1447 1406 1427 0 -5.95(-0.42%)
Nov 21, 2011 1436 1456 1413 1433 0 -31.76(-2.17%)
Nov 18, 2011 1473 1483 1451 1465 0 -0.54(-0.04%)
Nov 17, 2011 1475 1493 1454 1466 0 -17.71(-1.19%)
Nov 16, 2011 1490 1514 1474 1483 0 -26.85(-1.78%)
Nov 15, 2011 1491 1525 1478 1510 0 +14.77(+0.99%)
Nov 14, 2011 1509 1519 1482 1495 0 -22.58(-1.49%)
Nov 11, 2011 1496 1532 1494 1518 0 +29.55(+1.99%)
Nov 10, 2011 1498 1512 1465 1488 0 +1.40(+0.09%)
Nov 09, 2011 1517 1542 1478 1487 0 -69.12(-4.44%)
Nov 08, 2011 1540 1566 1520 1556 0 +18.18(+1.18%)
Nov 07, 2011 1534 1560 1511 1538 0 -2.77(-0.18%)
Nov 04, 2011 1523 1560 1510 1541 0 -17.74(-1.14%)
Nov 03, 2011 1568 1591 1525 1558 0 +13.69(+0.89%)
Nov 02, 2011 1528 1559 1512 1545 0 +37.07(+2.46%)
Nov 01, 2011 1529 1558 1493 1508 0 -66.78(-4.24%)
Oct 31, 2011 1577 1605 1560 1574 0 -35.49(-2.20%)
Oct 28, 2011 1585 1626 1576 1610 0 +17.70(+1.11%)
Oct 27, 2011 1569 1614 1557 1592 0 +65.25(+4.27%)
Oct 26, 2011 1521 1547 1493 1527 0 +18.57(+1.23%)
Oct 25, 2011 1515 1535 1489 1508 0 -14.92(-0.98%)
Oct 24, 2011 1470 1535 1472 1523 0 +47.71(+3.23%)
Oct 21, 2011 1459 1485 1441 1476 0 +28.43(+1.96%)
Oct 20, 2011 1440 1455 1409 1447 0 +9.05(+0.63%)
Oct 19, 2011 1460 1473 1426 1438 0 -22.63(-1.55%)
Oct 18, 2011 1415 1469 1412 1461 0 +39.51(+2.78%)
Oct 17, 2011 1412 1459 1412 1421 0 -36.40(-2.50%)
Oct 14, 2011 1454 1469 1429 1458 0 +23.08(+1.61%)
Oct 13, 2011 1447 1460 1410 1435 0 -20.87(-1.43%)
Oct 12, 2011 1432 1473 1421 1455 0 +33.95(+2.39%)
Oct 11, 2011 1396 1436 1392 1422 0 +10.66(+0.76%)
Oct 10, 2011 1358 1419 1377 1411 0 +45.80(+3.36%)
Oct 07, 2011 1392 1412 1352 1365 0 -23.13(-1.67%)
Oct 06, 2011 1379 1403 1366 1388 0 +29.87(+2.20%)
Oct 05, 2011 1350 1381 1316 1358 0 +1.74(+0.13%)
Oct 04, 2011 1314 1368 1271 1357 0 +27.60(+2.08%)
Oct 03, 2011 1371 1396 1319 1329 0 -50.28(-3.65%)
Sep 30, 2011 1413 1426 1373 1379 0 -52.87(-3.69%)
Sep 29, 2011 1440 1454 1406 1432 0 +9.55(+0.67%)
Sep 28, 2011 1452 1466 1416 1423 0 -39.17(-2.68%)
Sep 27, 2011 1472 1502 1450 1462 0 +21.11(+1.47%)
Sep 26, 2011 1426 1449 1396 1441 0 +22.18(+1.56%)
Sep 23, 2011 1385 1437 1378 1418 0 +24.91(+1.79%)
Sep 22, 2011 1403 1433 1370 1394 0 -52.60(-3.64%)
Sep 21, 2011 1494 1511 1443 1446 0 -59.63(-3.96%)
Sep 20, 2011 1520 1541 1495 1506 0 -17.88(-1.17%)
Sep 19, 2011 1513 1541 1494 1524 0 -23.68(-1.53%)
Sep 16, 2011 1554 1572 1528 1547 0 -1.88(-0.12%)
Sep 15, 2011 1536 1557 1519 1549 0 +26.60(+1.75%)
Sep 14, 2011 1502 1538 1482 1523 0 +24.71(+1.65%)
Sep 13, 2011 1493 1516 1476 1498 0 +9.22(+0.62%)
Sep 12, 2011 1473 1507 1446 1489 0 -6.78(-0.45%)
Sep 09, 2011 1516 1537 1475 1495 0 -47.98(-3.11%)
Sep 08, 2011 1554 1581 1524 1543 0 -26.22(-1.67%)
Sep 07, 2011 1523 1579 1515 1570 0 +64.40(+4.28%)
Sep 06, 2011 1469 1516 1471 1505 0 -19.36(-1.27%)
Sep 02, 2011 1525 1525 1525 0 -40.91(-2.61%)
Sep 01, 2011 1579 1611 1556 1566 0 -23.91(-1.50%)
Aug 31, 2011 1582 1616 1565 1589 0 +12.56(+0.80%)
Aug 30, 2011 1552 1596 1552 1577 0 -9.43(-0.59%)
Aug 29, 2011 1550 1593 1542 1586 0 +55.34(+3.61%)
Aug 26, 2011 1476 1550 1484 1531 0 +18.15(+1.20%)
Aug 25, 2011 1568 1583 1499 1513 0 -44.79(-2.88%)
Aug 24, 2011 1530 1574 1521 1558 0 +12.33(+0.80%)
Aug 23, 2011 1495 1557 1488 1545 0 +43.78(+2.92%)
Aug 22, 2011 1523 1542 1480 1502 0 +3.07(+0.20%)
Aug 19, 2011 1522 1556 1488 1498 0 -41.84(-2.72%)
Aug 18, 2011 1577 1593 1519 1540 0 -80.72(-4.98%)
Aug 17, 2011 1615 1647 1602 1621 0 +1.51(+0.09%)
Aug 16, 2011 1624 1648 1601 1620 0 -26.48(-1.61%)
Aug 15, 2011 1615 1651 1605 1646 0 +51.18(+3.21%)
Aug 12, 2011 1615 1638 1579 1595 0 -8.00(-0.50%)
Aug 11, 2011 1550 1633 1528 1603 0 +59.89(+3.88%)
Aug 10, 2011 1546 1599 1503 1543 0 -30.01(-1.91%)
Aug 09, 2011 1537 1586 1459 1573 0 +100.60(+6.83%)
Aug 08, 2011 1538 1587 1458 1472 0 -139.33(-8.65%)
Aug 05, 2011 1656 1687 1578 1612 0 -29.51(-1.80%)
Aug 04, 2011 1709 1729 1630 1641 0 -94.00(-5.42%)
Aug 03, 2011 1750 1773 1704 1735 0 -22.51(-1.28%)
Aug 02, 2011 1785 1816 1748 1758 0 -41.75(-2.32%)
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.