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, 2017 1853 1863 1819 1848 0 -32.86(-1.75%)
Jul 28, 2017 1915 1930 1874 1881 0 -8.37(-0.44%)
Jul 27, 2017 1865 1922 1853 1889 0 -35.52(-1.85%)
Jul 26, 2017 1895 1932 1887 1925 0 +24.18(+1.27%)
Jul 25, 2017 1893 1929 1887 1901 0 -18.52(-0.96%)
Jul 24, 2017 1917 1949 1883 1919 0 -34.85(-1.78%)
Jul 21, 2017 1955 1962 1947 1954 0 +1.94(+0.10%)
Jul 20, 2017 1929 1956 1912 1952 0 +10.14(+0.52%)
Jul 19, 2017 1939 1964 1933 1942 0 -9.06(-0.46%)
Jul 18, 2017 1948 1971 1879 1951 0 +36.36(+1.90%)
Jul 17, 2017 1878 1921 1873 1915 0 -7.11(-0.37%)
Jul 14, 2017 1900 1927 1897 1922 0 +44.72(+2.38%)
Jul 13, 2017 1862 1951 1856 1877 0 +50.59(+2.77%)
Jul 12, 2017 1850 1862 1821 1826 0 -6.44(-0.35%)
Jul 11, 2017 1819 1852 1781 1833 0 +7.27(+0.40%)
Jul 10, 2017 1828 1870 1788 1826 0 -13.37(-0.73%)
Jul 07, 2017 1830 1842 1826 1839 0 +33.00(+1.83%)
Jul 06, 2017 1852 1861 1802 1806 0 -50.90(-2.74%)
Jul 05, 2017 1813 1874 1801 1857 0 -5.37(-0.29%)
Jul 03, 2017 1862 1868 1854 1862 0 +18.91(+1.03%)
Jun 30, 2017 1843 1849 1835 1843 0 +37.21(+2.06%)
Jun 29, 2017 1809 1837 1799 1806 0 -12.38(-0.68%)
Jun 28, 2017 1793 1881 1777 1819 0 +9.86(+0.55%)
Jun 27, 2017 1830 1861 1793 1809 0 -8.34(-0.46%)
Jun 26, 2017 1833 1852 1798 1817 0 -36.35(-1.96%)
Jun 23, 2017 1818 1870 1805 1853 0 -11.27(-0.60%)
Jun 22, 2017 1861 1876 1854 1865 0 +5.55(+0.30%)
Jun 21, 2017 1860 1865 1854 1859 0 +3.00(+0.16%)
Jun 20, 2017 1804 1861 1792 1856 0 +9.95(+0.54%)
Jun 19, 2017 1859 1875 1836 1846 0 -26.46(-1.41%)
Jun 16, 2017 1821 1869 1802 1873 0 +4.15(+0.22%)
Jun 15, 2017 1804 1865 1788 1868 0 +1.57(+0.08%)
Jun 14, 2017 1798 1873 1790 1867 0 +2.55(+0.14%)
Jun 13, 2017 1851 1909 1825 1864 0 -26.19(-1.39%)
Jun 12, 2017 1868 1926 1792 1891 0 +39.23(+2.12%)
Jun 09, 2017 1834 1951 1730 1851 0 -78.86(-4.09%)
Jun 08, 2017 1936 1934 1858 1930 0 +23.55(+1.24%)
Jun 07, 2017 1869 1925 1803 1907 0 -20.97(-1.09%)
Jun 06, 2017 1868 1933 1863 1928 0 +23.95(+1.26%)
Jun 05, 2017 1897 1935 1871 1904 0 -86.72(-4.36%)
Jun 02, 2017 1986 1988 1973 1990 0 +6.56(+0.33%)
Jun 01, 2017 1896 1986 1859 1984 0 +81.65(+4.29%)
May 31, 2017 1873 1908 1865 1902 0 +7.38(+0.39%)
May 30, 2017 1866 1893 1853 1895 0 +0.67(+0.04%)
May 26, 2017 1899 1905 1888 1894 0 -8.40(-0.44%)
May 25, 2017 1902 1908 1897 1902 0 +6.12(+0.32%)
May 24, 2017 1843 1896 1838 1896 0 -1.69(-0.09%)
May 23, 2017 1858 1910 1807 1898 0 -8.72(-0.46%)
May 22, 2017 1905 1911 1900 1907 0 +34.79(+1.86%)
May 19, 2017 1871 1878 1866 1872 0 +20.12(+1.09%)
May 18, 2017 1836 1846 1810 1852 0 -33.12(-1.76%)
May 17, 2017 1911 1909 1813 1885 0 -24.27(-1.27%)
May 16, 2017 1913 1937 1901 1909 0 -3.56(-0.19%)
May 15, 2017 1941 1977 1896 1913 0 -64.35(-3.25%)
May 12, 2017 1987 1979 1917 1977 0 -32.75(-1.63%)
May 11, 2017 1969 2017 1953 2010 0 +24.84(+1.25%)
May 10, 2017 1959 1990 1952 1985 0 -6.46(-0.32%)
May 09, 2017 1968 2008 1955 1992 0 +6.35(+0.32%)
May 08, 2017 1977 1993 1955 1985 0 -20.36(-1.02%)
May 05, 2017 1969 2007 1960 2006 0 +13.59(+0.68%)
May 04, 2017 1997 1997 1971 1992 0 -1.92(-0.10%)
May 03, 2017 1993 2003 1966 1994 0 +9.59(+0.48%)
May 02, 2017 1988 2047 1966 1984 0 -4.54(-0.23%)
May 01, 2017 1978 1981 1957 1989 0 -15.03(-0.75%)
Apr 28, 2017 2009 2005 1990 2004 0 -5.50(-0.27%)
Apr 27, 2017 1977 2012 1964 2009 0 +3.49(+0.17%)
Apr 26, 2017 1993 2023 1987 2006 0 -10.96(-0.54%)
Apr 25, 2017 2001 2058 1958 2017 0 +40.68(+2.06%)
Apr 24, 2017 1997 2029 1971 1976 0 -16.32(-0.82%)
Apr 21, 2017 1983 2003 1972 1992 0 +19.23(+0.97%)
Apr 20, 2017 1957 2007 1953 1973 0 -5.98(-0.30%)
Apr 19, 2017 1973 2011 1943 1979 0 -7.38(-0.37%)
Apr 18, 2017 1969 2012 1947 1987 0 +0.05(+0.00%)
Apr 17, 2017 1979 2019 1975 1987 0 -6.23(-0.31%)
Apr 13, 2017 1996 2000 1988 1993 0 -0.59(-0.03%)
Apr 12, 2017 2005 2007 1983 1993 0 +13.65(+0.69%)
Apr 11, 2017 1978 1987 1949 1980 0 -13.57(-0.68%)
Apr 10, 2017 1997 2004 1969 1993 0 +21.07(+1.07%)
Apr 07, 2017 1970 1990 1954 1972 0 -4.88(-0.25%)
Apr 06, 2017 1981 2034 1953 1977 0 -32.64(-1.62%)
Apr 05, 2017 1970 2026 1951 2010 0 +9.45(+0.47%)
Apr 04, 2017 1961 2035 1944 2000 0 +36.91(+1.88%)
Apr 03, 2017 1973 1969 1948 1963 0 -10.74(-0.54%)
Mar 31, 2017 1967 1996 1964 1974 0 -26.39(-1.32%)
Mar 30, 2017 1980 2036 1928 2000 0 +4.78(+0.24%)
Mar 29, 2017 1922 1998 1919 1996 0 +60.11(+3.11%)
Mar 28, 2017 1914 1936 1905 1936 0 +5.35(+0.28%)
Mar 27, 2017 1923 1942 1906 1930 0 -36.57(-1.86%)
Mar 24, 2017 1967 1973 1962 1967 0 +2.74(+0.14%)
Mar 23, 2017 1949 1973 1935 1964 0 +4.49(+0.23%)
Mar 22, 2017 1959 1967 1906 1960 0 +16.27(+0.84%)
Mar 21, 2017 1969 1978 1932 1943 0 -43.55(-2.19%)
Mar 20, 2017 1984 2007 1963 1987 0 -37.81(-1.87%)
Mar 17, 2017 2026 2029 2005 2025 0 +2.46(+0.12%)
Mar 16, 2017 2025 2031 2017 2022 0 +1.94(+0.10%)
Mar 15, 2017 2014 2026 2011 2020 0 -16.12(-0.79%)
Mar 14, 2017 2039 2035 2024 2036 0 -5.00(-0.24%)
Mar 13, 2017 2030 2052 1989 2041 0 -11.89(-0.58%)
Mar 10, 2017 2050 2073 2030 2053 0 +29.61(+1.46%)
Mar 09, 2017 1994 2030 1974 2024 0 +84.41(+4.35%)
Mar 08, 2017 1945 1950 1934 1939 0 -62.71(-3.13%)
Mar 07, 2017 1944 2009 1929 2002 0 +29.21(+1.48%)
Mar 06, 2017 1962 2013 1941 1973 0 +7.90(+0.40%)
Mar 03, 2017 1982 1979 1942 1965 0 -29.84(-1.50%)
Mar 02, 2017 2001 2028 1971 1995 0 -38.07(-1.87%)
Mar 01, 2017 2000 2055 1976 2033 0 +7.71(+0.38%)
Feb 28, 2017 2004 2026 1890 2025 0 +29.34(+1.47%)
Feb 27, 2017 1990 2011 1977 1996 0 +6.12(+0.31%)
Feb 24, 2017 1980 2005 1965 1990 0 +0.54(+0.03%)
Feb 23, 2017 1994 1985 1934 1989 0 -0.65(-0.03%)
Feb 22, 2017 1987 2017 1969 1990 0 +1.61(+0.08%)
Feb 21, 2017 1992 1988 1939 1988 0 +3.26(+0.16%)
Feb 17, 2017 1985 1985 1985 1985 0 +2.07(+0.10%)
Feb 16, 2017 1975 1976 1934 1983 0 +10.18(+0.52%)
Feb 15, 2017 1959 1980 1940 1973 0 +5.17(+0.26%)
Feb 14, 2017 1947 1986 1928 1967 0 +15.35(+0.79%)
Feb 13, 2017 1955 1966 1928 1952 0 -2.66(-0.14%)
Feb 10, 2017 1946 1979 1933 1955 0 +13.30(+0.69%)
Feb 09, 2017 1928 1952 1920 1941 0 +16.01(+0.83%)
Feb 08, 2017 1919 1948 1903 1925 0 -5.51(-0.29%)
Feb 07, 2017 1948 1968 1916 1931 0 +6.57(+0.34%)
Feb 06, 2017 1954 1962 1905 1924 0 -29.58(-1.51%)
Feb 03, 2017 1951 1964 1934 1954 0 +22.89(+1.19%)
Feb 02, 2017 1923 1941 1911 1931 0 +7.66(+0.40%)
Feb 01, 2017 1935 1948 1912 1923 0 -5.59(-0.29%)
Jan 31, 2017 1915 1920 1878 1929 0 +11.38(+0.59%)
Jan 30, 2017 1936 1941 1906 1918 0 -22.41(-1.16%)
Jan 27, 2017 1950 1957 1926 1940 0 -7.44(-0.38%)
Jan 26, 2017 1940 1963 1928 1947 0 +9.36(+0.48%)
Jan 25, 2017 1937 1952 1925 1938 0 +4.81(+0.25%)
Jan 24, 2017 1920 1942 1911 1933 0 +18.25(+0.95%)
Jan 23, 2017 1917 1924 1899 1915 0 -4.60(-0.24%)
Jan 20, 2017 1909 1934 1894 1920 0 +11.86(+0.62%)
Jan 19, 2017 1912 1932 1891 1908 0 -8.23(-0.43%)
Jan 18, 2017 1920 1933 1903 1916 0 -2.68(-0.14%)
Jan 17, 2017 1956 1968 1913 1919 0 -39.06(-2.00%)
Jan 13, 2017 1958 1958 1958 1958 0 -5.21(-0.27%)
Jan 12, 2017 1963 1970 1942 1963 0 -0.72(-0.04%)
Jan 11, 2017 1961 1951 1925 1964 0 +3.13(+0.16%)
Jan 10, 2017 1965 1981 1944 1961 0 -3.04(-0.15%)
Jan 09, 2017 1976 1982 1946 1964 0 -15.68(-0.79%)
Jan 06, 2017 1988 2003 1967 1979 0 -11.86(-0.60%)
Jan 05, 2017 1982 2009 1955 1991 0 +6.34(+0.32%)
Jan 04, 2017 1946 1998 1938 1985 0 +57.33(+2.97%)
Jan 03, 2017 1918 1948 1896 1927 0 +18.55(+0.97%)
Dec 30, 2016 1909 1909 1909 1909 0 +8.70(+0.46%)
Dec 29, 2016 1910 1932 1881 1900 0 -3.30(-0.17%)
Dec 28, 2016 1923 1931 1890 1904 0 -23.89(-1.24%)
Dec 27, 2016 1935 1933 1891 1927 0 -6.53(-0.34%)
Dec 23, 2016 1934 1934 1934 1934 0 +10.82(+0.56%)
Dec 22, 2016 1899 1913 1853 1923 0 +33.83(+1.79%)
Dec 21, 2016 1920 1913 1861 1889 0 -30.60(-1.59%)
Dec 20, 2016 1903 1940 1897 1920 0 +12.04(+0.63%)
Dec 19, 2016 1914 1943 1881 1908 0 -3.03(-0.16%)
Dec 16, 2016 1926 1942 1891 1911 0 +1.37(+0.07%)
Dec 15, 2016 1913 1939 1898 1910 0 -7.04(-0.37%)
Dec 14, 2016 1944 1954 1906 1917 0 -32.58(-1.67%)
Dec 13, 2016 1947 1949 1905 1949 0 +0.62(+0.03%)
Dec 12, 2016 1968 1984 1932 1948 0 -21.04(-1.07%)
Dec 09, 2016 1955 1991 1943 1970 0 +16.14(+0.83%)
Dec 08, 2016 1914 1965 1905 1953 0 +38.26(+2.00%)
Dec 07, 2016 1884 1922 1875 1915 0 +34.53(+1.84%)
Dec 06, 2016 1865 1892 1846 1881 0 +17.12(+0.92%)
Dec 05, 2016 1860 1851 1825 1863 0 +13.87(+0.75%)
Dec 02, 2016 1852 1870 1836 1850 0 +0.97(+0.05%)
Dec 01, 2016 1871 1864 1815 1849 0 -26.91(-1.43%)
Nov 30, 2016 1869 1874 1826 1876 0 +2.86(+0.15%)
Nov 29, 2016 1862 1865 1830 1873 0 +7.64(+0.41%)
Nov 28, 2016 1881 1903 1852 1865 0 -18.50(-0.98%)
Nov 25, 2016 1870 1891 1863 1884 0 +16.54(+0.89%)
Nov 23, 2016 1867 1867 1867 1867 0 -6.12(-0.33%)
Nov 22, 2016 1846 1855 1812 1873 0 +38.63(+2.11%)
Nov 21, 2016 1837 1834 1796 1835 0 +4.39(+0.24%)
Nov 18, 2016 1812 1841 1796 1830 0 +19.93(+1.10%)
Nov 17, 2016 1803 1832 1784 1810 0 +11.02(+0.61%)
Nov 16, 2016 1808 1826 1782 1799 0 -16.73(-0.92%)
Nov 15, 2016 1830 1845 1778 1816 0 -15.95(-0.87%)
Nov 14, 2016 1799 1840 1783 1832 0 +38.85(+2.17%)
Nov 11, 2016 1755 1782 1711 1793 0 +52.49(+3.02%)
Nov 10, 2016 1731 1771 1710 1741 0 +17.99(+1.04%)
Nov 09, 2016 1683 1740 1634 1723 0 +67.60(+4.08%)
Nov 08, 2016 1657 1671 1632 1655 0 -4.41(-0.27%)
Nov 07, 2016 1661 1682 1642 1659 0 +21.41(+1.31%)
Nov 04, 2016 1619 1654 1603 1638 0 +25.72(+1.60%)
Nov 03, 2016 1621 1610 1566 1612 0 -12.75(-0.78%)
Nov 02, 2016 1652 1658 1605 1625 0 -37.45(-2.25%)
Nov 01, 2016 1686 1696 1648 1662 0 -22.94(-1.36%)
Oct 31, 2016 1674 1674 1635 1685 0 +16.44(+0.99%)
Oct 28, 2016 1686 1702 1658 1669 0 -9.58(-0.57%)
Oct 27, 2016 1713 1721 1663 1678 0 -41.23(-2.40%)
Oct 26, 2016 1729 1741 1710 1720 0 -18.93(-1.09%)
Oct 25, 2016 1732 1754 1721 1739 0 +0.38(+0.02%)
Oct 24, 2016 1747 1761 1723 1738 0 +7.55(+0.44%)
Oct 21, 2016 1714 1720 1684 1731 0 +6.69(+0.39%)
Oct 20, 2016 1722 1739 1700 1724 0 -0.23(-0.01%)
Oct 19, 2016 1721 1736 1702 1724 0 +6.32(+0.37%)
Oct 18, 2016 1722 1758 1697 1718 0 +16.52(+0.97%)
Oct 17, 2016 1688 1712 1679 1701 0 +11.52(+0.68%)
Oct 14, 2016 1706 1718 1683 1690 0 -15.35(-0.90%)
Oct 13, 2016 1699 1723 1687 1705 0 -4.82(-0.28%)
Oct 12, 2016 1691 1707 1661 1710 0 +24.72(+1.47%)
Oct 11, 2016 1701 1714 1678 1685 0 -21.66(-1.27%)
Oct 10, 2016 1709 1734 1698 1707 0 -5.25(-0.31%)
Oct 07, 2016 1719 1723 1705 1712 0 -24.83(-1.43%)
Oct 06, 2016 1744 1734 1695 1737 0 -8.50(-0.49%)
Oct 05, 2016 1766 1775 1739 1746 0 -19.75(-1.12%)
Oct 04, 2016 1780 1791 1754 1765 0 -78.17(-4.24%)
Sep 26, 2016 1841 1860 1833 1844 0 -7.44(-0.40%)
Sep 23, 2016 1845 1867 1832 1851 0 -5.44(-0.29%)
Sep 22, 2016 1831 1854 1806 1856 0 +37.98(+2.09%)
Sep 21, 2016 1811 1813 1764 1818 0 +8.09(+0.45%)
Sep 20, 2016 1837 1840 1801 1810 0 -17.33(-0.95%)
Sep 19, 2016 1822 1838 1806 1828 0 +13.55(+0.75%)
Sep 16, 2016 1804 1834 1790 1814 0 +8.76(+0.49%)
Sep 15, 2016 1793 1817 1779 1805 0 +12.85(+0.72%)
Sep 14, 2016 1802 1819 1775 1792 0 -3.23(-0.18%)
Sep 13, 2016 1815 1826 1781 1796 0 -30.32(-1.66%)
Sep 12, 2016 1799 1819 1767 1826 0 +13.12(+0.72%)
Sep 09, 2016 1858 1865 1801 1813 0 -60.66(-3.24%)
Sep 08, 2016 1873 1892 1860 1874 0 -6.56(-0.35%)
Sep 07, 2016 1870 1895 1855 1880 0 +6.92(+0.37%)
Sep 06, 2016 1872 1869 1828 1873 0 +6.86(+0.37%)
Sep 02, 2016 1866 1866 1866 1866 0 +30.32(+1.65%)
Sep 01, 2016 1853 1866 1823 1836 0 -20.84(-1.12%)
Aug 31, 2016 1866 1857 1815 1857 0 -9.16(-0.49%)
Aug 30, 2016 1863 1886 1844 1866 0 +5.69(+0.31%)
Aug 29, 2016 1858 1887 1818 1860 0 +14.48(+0.78%)
Aug 26, 2016 1857 1878 1825 1846 0 -10.99(-0.59%)
Aug 25, 2016 1859 1883 1840 1857 0 -5.13(-0.28%)
Aug 24, 2016 1886 1899 1850 1862 0 -27.82(-1.47%)
Aug 23, 2016 1890 1921 1873 1890 0 +2.05(+0.11%)
Aug 22, 2016 1889 1913 1855 1888 0 -2.84(-0.15%)
Aug 19, 2016 1901 1924 1869 1891 0 -8.13(-0.43%)
Aug 18, 2016 1993 1993 1813 1899 0 -118.01(-5.85%)
Aug 17, 2016 2036 2043 1994 2017 0 -14.74(-0.73%)
Aug 16, 2016 2036 2032 1989 2031 0 -10.92(-0.53%)
Aug 15, 2016 2037 2061 2020 2042 0 +11.60(+0.57%)
Aug 12, 2016 2026 2059 2013 2031 0 +5.56(+0.27%)
Aug 11, 2016 2043 2061 2012 2025 0 -25.14(-1.23%)
Aug 10, 2016 2055 2054 2017 2050 0 +0.06(+0.00%)
Aug 09, 2016 2042 2068 2021 2050 0 +7.44(+0.36%)
Aug 08, 2016 2044 2061 2030 2043 0 +1.95(+0.10%)
Aug 05, 2016 2020 2065 2007 2041 0 +24.05(+1.19%)
Aug 04, 2016 2050 2061 1996 2017 0 -39.46(-1.92%)
Aug 03, 2016 2070 2093 2034 2056 0 -7.70(-0.37%)
Aug 02, 2016 2059 2108 2030 2064 0 +3.40(+0.16%)
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.