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 (%)
Jan 14, 2021 999.94 1020 995.37 1005 0 +10.24(+1.03%)
Jan 13, 2021 1008 1019 987.05 994.82 0 +14.96(+1.53%)
Dec 23, 2020 972.70 990.75 970.09 979.86 0 +9.53(+0.98%)
Dec 22, 2020 967.89 978.54 954.85 970.33 0 +4.05(+0.42%)
Dec 21, 2020 962.30 977.96 954.11 966.28 0 -9.56(-0.98%)
Dec 18, 2020 987.23 992.00 964.90 975.84 0 -8.82(-0.90%)
Dec 17, 2020 994.76 998.19 974.28 984.66 0 -8.20(-0.83%)
Dec 16, 2020 997.85 1006 983.60 992.86 0 -3.33(-0.33%)
Dec 15, 2020 977.02 997.43 967.42 996.19 0 +25.87(+2.67%)
Dec 14, 2020 984.63 993.96 961.30 970.33 0 -6.41(-0.66%)
Dec 11, 2020 981.37 994.49 969.26 976.74 0 -12.55(-1.27%)
Dec 10, 2020 972.79 993.28 967.57 989.29 0 +6.50(+0.66%)
Dec 09, 2020 981.97 993.49 972.98 982.78 0 +3.66(+0.37%)
Dec 08, 2020 965.17 983.34 962.78 979.12 0 +8.05(+0.83%)
Dec 07, 2020 972.53 984.76 956.40 971.08 0 -2.52(-0.26%)
Dec 04, 2020 957.03 979.80 951.31 973.60 0 +22.63(+2.38%)
Dec 03, 2020 939.56 959.64 936.71 950.97 0 +13.58(+1.45%)
Dec 02, 2020 931.82 946.03 926.70 937.39 0 +4.47(+0.48%)
Dec 01, 2020 934.32 946.59 921.26 932.92 0 +8.61(+0.93%)
Nov 30, 2020 930.94 943.87 917.55 924.31 0 -9.02(-0.97%)
Nov 27, 2020 947.29 951.67 924.75 933.33 0 -14.52(-1.53%)
Nov 25, 2020 956.62 960.57 936.75 947.85 0 -11.37(-1.18%)
Nov 24, 2020 954.97 974.32 945.98 959.22 0 +17.64(+1.87%)
Nov 23, 2020 938.36 954.77 924.79 941.58 0 +2.28(+0.24%)
Nov 20, 2020 938.68 951.35 928.65 939.30 0 -3.02(-0.32%)
Nov 19, 2020 943.72 951.56 924.71 942.32 0 -7.39(-0.78%)
Nov 18, 2020 975.60 979.13 947.09 949.71 0 -18.20(-1.88%)
Nov 17, 2020 961.47 980.25 942.25 967.91 0 +1.19(+0.12%)
Nov 16, 2020 967.59 977.94 945.87 966.73 0 +34.59(+3.71%)
Nov 13, 2020 914.67 937.85 907.75 932.13 0 +27.14(+3.00%)
Nov 12, 2020 914.59 920.28 894.57 904.99 0 -15.12(-1.64%)
Nov 11, 2020 939.96 942.56 907.11 920.12 0 -16.74(-1.79%)
Nov 10, 2020 939.70 957.54 912.55 936.85 0 +4.10(+0.44%)
Nov 09, 2020 903.45 973.11 881.41 932.76 0 +81.05(+9.52%)
Nov 06, 2020 865.14 869.07 841.27 851.71 0 -14.74(-1.70%)
Nov 05, 2020 846.36 871.12 844.10 866.45 0 +26.39(+3.14%)
Nov 04, 2020 846.83 855.38 828.70 840.06 0 -10.34(-1.22%)
Nov 03, 2020 859.98 869.06 831.81 850.39 0 +2.54(+0.30%)
Nov 02, 2020 840.14 866.53 831.87 847.85 0 +22.92(+2.78%)
Oct 30, 2020 819.68 835.07 810.78 824.93 0 -0.80(-0.10%)
Oct 29, 2020 791.63 834.14 785.57 825.73 0 +35.53(+4.50%)
Oct 28, 2020 801.31 809.89 787.04 790.20 0 -24.83(-3.05%)
Oct 27, 2020 832.29 839.66 813.80 815.03 0 -19.30(-2.31%)
Oct 26, 2020 841.44 843.05 824.37 834.33 0 -12.31(-1.45%)
Oct 23, 2020 848.42 854.59 840.34 846.64 0 +4.87(+0.58%)
Oct 22, 2020 835.45 846.80 831.63 841.76 0 +7.20(+0.86%)
Oct 21, 2020 833.79 844.01 826.20 834.56 0 -0.55(-0.07%)
Oct 20, 2020 835.83 845.90 830.36 835.11 0 +5.73(+0.69%)
Oct 19, 2020 836.56 848.58 826.57 829.38 0 -6.20(-0.74%)
Oct 16, 2020 841.85 846.79 830.06 835.57 0 -9.29(-1.10%)
Oct 15, 2020 829.99 849.40 824.44 844.86 0 +10.09(+1.21%)
Oct 14, 2020 833.03 843.18 826.34 834.77 0 +0.02(+0.00%)
Oct 13, 2020 839.73 844.88 827.90 834.75 0 -8.54(-1.01%)
Oct 12, 2020 841.41 850.84 828.00 843.29 0 +2.85(+0.34%)
Oct 09, 2020 850.98 858.67 835.98 840.44 0 -5.81(-0.69%)
Oct 08, 2020 827.93 849.48 825.37 846.25 0 +15.45(+1.86%)
Oct 07, 2020 834.60 840.14 822.29 830.80 0 +5.43(+0.66%)
Oct 06, 2020 825.66 842.27 814.05 825.36 0 +7.59(+0.93%)
Oct 05, 2020 816.16 828.29 807.78 817.78 0 +5.26(+0.65%)
Oct 02, 2020 785.41 815.01 782.00 812.51 0 +16.31(+2.05%)
Oct 01, 2020 795.25 805.12 784.43 796.20 0 +7.49(+0.95%)
Sep 30, 2020 794.55 805.51 780.86 788.71 0 +1.24(+0.16%)
Sep 29, 2020 794.88 800.13 778.68 787.47 0 -7.40(-0.93%)
Sep 28, 2020 792.38 802.97 784.03 794.87 0 +19.15(+2.47%)
Sep 25, 2020 764.97 780.81 763.85 775.72 0 +5.80(+0.75%)
Sep 24, 2020 763.05 781.67 755.15 769.91 0 +6.71(+0.88%)
Sep 23, 2020 786.72 793.79 761.20 763.20 0 -23.80(-3.02%)
Sep 22, 2020 796.70 808.85 777.96 787.00 0 -5.85(-0.74%)
Sep 21, 2020 806.30 808.16 778.23 792.85 0 -29.66(-3.61%)
Sep 18, 2020 843.48 845.44 816.96 822.50 0 -16.59(-1.98%)
Sep 17, 2020 842.36 851.02 828.74 839.09 0 -8.75(-1.03%)
Sep 16, 2020 851.43 862.27 842.86 847.85 0 +0.20(+0.02%)
Sep 15, 2020 846.83 859.07 836.34 847.65 0 +8.63(+1.03%)
Sep 14, 2020 819.13 845.68 815.51 839.02 0 +26.55(+3.27%)
Sep 11, 2020 818.29 821.28 800.64 812.47 0 -3.50(-0.43%)
Sep 10, 2020 830.48 834.11 811.48 815.97 0 -11.59(-1.40%)
Sep 09, 2020 823.56 837.88 815.60 827.56 0 +8.07(+0.98%)
Sep 08, 2020 822.63 829.56 810.79 819.49 0 -10.20(-1.23%)
Sep 04, 2020 835.79 844.13 814.86 829.69 0 -0.21(-0.03%)
Sep 03, 2020 836.83 852.03 821.60 829.90 0 -6.36(-0.76%)
Sep 02, 2020 827.46 838.33 819.53 836.26 0 +10.75(+1.30%)
Sep 01, 2020 822.93 829.85 813.01 825.51 0 -0.77(-0.09%)
Aug 31, 2020 837.21 840.86 817.60 826.29 0 -11.24(-1.34%)
Aug 28, 2020 841.30 845.73 826.32 837.52 0 -1.38(-0.16%)
Aug 27, 2020 828.65 845.64 825.61 838.90 0 +12.05(+1.46%)
Aug 26, 2020 834.73 839.16 819.20 826.85 0 -7.19(-0.86%)
Aug 25, 2020 837.73 842.70 823.32 834.04 0 +1.52(+0.18%)
Aug 24, 2020 828.31 846.03 806.24 832.52 0 +9.28(+1.13%)
Aug 21, 2020 821.95 836.38 810.26 823.23 0 +0.74(+0.09%)
Aug 20, 2020 836.75 848.50 815.14 822.49 0 -28.04(-3.30%)
Aug 19, 2020 859.16 865.89 843.42 850.53 0 -3.95(-0.46%)
Aug 18, 2020 866.64 873.73 848.41 854.48 0 -12.26(-1.41%)
Aug 17, 2020 861.23 868.57 852.38 866.75 0 +6.78(+0.79%)
Aug 14, 2020 852.38 870.30 847.03 859.96 0 +5.50(+0.64%)
Aug 13, 2020 866.26 874.78 847.73 854.46 0 -14.38(-1.65%)
Aug 12, 2020 883.00 886.95 861.76 868.84 0 -3.64(-0.42%)
Aug 11, 2020 871.63 892.01 855.25 872.48 0 +19.20(+2.25%)
Aug 10, 2020 844.77 864.46 838.77 853.28 0 +19.75(+2.37%)
Aug 07, 2020 809.51 839.54 806.87 833.53 0 +22.81(+2.81%)
Aug 06, 2020 833.16 840.69 799.00 810.72 0 -18.05(-2.18%)
Aug 05, 2020 825.89 830.56 813.85 828.77 0 +9.31(+1.14%)
Aug 04, 2020 806.38 824.62 803.57 819.46 0 +12.26(+1.52%)
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.