Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
May 29, 2020 815.92 831.56 804.86 819.15 0 -6.21(-0.75%)
May 28, 2020 844.90 849.53 816.30 825.36 0 -16.14(-1.92%)
May 27, 2020 837.68 850.96 816.14 841.50 0 +22.88(+2.80%)
May 26, 2020 810.83 831.33 802.76 818.62 0 +37.92(+4.86%)
May 22, 2020 789.16 797.27 766.47 780.70 0 -6.64(-0.84%)
May 21, 2020 778.54 796.69 775.78 787.34 0 +5.12(+0.65%)
May 20, 2020 783.25 795.22 771.69 782.22 0 +11.24(+1.46%)
May 19, 2020 783.23 789.88 762.43 770.99 0 -12.98(-1.66%)
May 18, 2020 769.55 796.47 750.36 783.97 0 +31.08(+4.13%)
May 15, 2020 747.55 756.79 732.81 752.88 0 +5.26(+0.70%)
May 14, 2020 727.71 752.40 701.45 747.62 0 +8.20(+1.11%)
May 13, 2020 767.44 772.59 728.54 739.43 0 -35.54(-4.59%)
May 12, 2020 817.09 821.23 771.34 774.97 0 -32.46(-4.02%)
May 11, 2020 818.22 828.33 801.76 807.43 0 -17.66(-2.14%)
May 08, 2020 818.00 839.74 809.35 825.09 0 +12.00(+1.48%)
May 07, 2020 800.63 833.12 790.56 813.10 0 +25.02(+3.17%)
May 06, 2020 822.34 829.96 783.57 788.08 0 -36.29(-4.40%)
May 05, 2020 829.31 852.89 815.56 824.37 0 +8.33(+1.02%)
May 04, 2020 810.72 832.74 792.33 816.04 0 -7.88(-0.96%)
May 01, 2020 838.09 845.80 810.64 823.92 0 -33.68(-3.93%)
Apr 30, 2020 867.49 873.50 833.06 857.60 0 -20.68(-2.36%)
Apr 29, 2020 867.07 894.87 856.15 878.29 0 +34.41(+4.08%)
Apr 28, 2020 849.73 867.00 830.00 843.87 0 +12.32(+1.48%)
Apr 27, 2020 805.97 838.61 804.96 831.55 0 +32.13(+4.02%)
Apr 24, 2020 801.48 809.43 783.92 799.43 0 +4.90(+0.62%)
Apr 23, 2020 786.86 810.66 777.39 794.53 0 +13.04(+1.67%)
Apr 22, 2020 798.44 805.41 775.17 781.49 0 -5.73(-0.73%)
Apr 21, 2020 784.92 803.30 770.10 787.22 0 -11.74(-1.47%)
Apr 20, 2020 818.15 831.75 791.77 798.96 0 -32.31(-3.89%)
Apr 17, 2020 846.42 859.48 824.62 831.27 0 +12.36(+1.51%)
Apr 16, 2020 830.51 837.32 800.84 818.91 0 -7.95(-0.96%)
Apr 15, 2020 836.78 844.68 811.85 826.86 0 -33.28(-3.87%)
Apr 14, 2020 860.74 882.22 846.58 860.14 0 +13.43(+1.59%)
Apr 13, 2020 879.16 883.62 834.29 846.71 0 -41.19(-4.64%)
Apr 09, 2020 876.33 908.17 857.74 887.90 0 +34.88(+4.09%)
Apr 08, 2020 815.38 867.58 801.81 853.02 0 +48.19(+5.99%)
Apr 07, 2020 810.29 852.63 790.63 804.83 0 +30.84(+3.98%)
Apr 06, 2020 762.83 793.30 753.26 773.99 0 +44.77(+6.14%)
Apr 03, 2020 755.65 764.51 706.54 729.22 0 -33.54(-4.40%)
Apr 02, 2020 759.92 788.72 736.36 762.76 0 +1.37(+0.18%)
Apr 01, 2020 775.41 786.99 738.56 761.39 0 -49.50(-6.10%)
Mar 31, 2020 825.18 844.87 793.93 810.89 0 -21.40(-2.57%)
Mar 30, 2020 820.44 856.93 783.12 832.29 0 +11.60(+1.41%)
Mar 27, 2020 806.78 845.19 782.88 820.69 0 -15.71(-1.88%)
Mar 26, 2020 788.73 853.24 777.36 836.39 0 +56.97(+7.31%)
Mar 25, 2020 751.92 848.91 730.98 779.42 0 +38.94(+5.26%)
Mar 24, 2020 703.73 758.34 690.10 740.48 0 +73.47(+11.01%)
Mar 23, 2020 720.13 729.17 633.72 667.02 0 -55.82(-7.72%)
Mar 20, 2020 774.98 806.47 712.54 722.84 0 -46.34(-6.02%)
Mar 19, 2020 727.78 804.68 704.70 769.18 0 +24.63(+3.31%)
Mar 18, 2020 809.42 835.78 711.53 744.55 0 -101.81(-12.03%)
Mar 17, 2020 871.17 904.61 819.12 846.36 0 -6.53(-0.77%)
Mar 16, 2020 898.83 930.66 829.35 852.89 0 -137.65(-13.90%)
Mar 13, 2020 961.22 1002 911.87 990.54 0 +69.38(+7.53%)
Mar 12, 2020 966.18 1007 902.84 921.16 0 -101.38(-9.91%)
Mar 11, 2020 1049 1062 1015 1023 0 -47.85(-4.47%)
Mar 10, 2020 1052 1077 1020 1070 0 +48.89(+4.79%)
Mar 09, 2020 1043 1061 987.88 1022 0 -64.11(-5.91%)
Mar 06, 2020 1084 1097 1066 1086 0 -19.18(-1.74%)
Mar 05, 2020 1117 1130 1093 1105 0 -28.40(-2.51%)
Mar 04, 2020 1131 1149 1113 1133 0 +16.91(+1.51%)
Mar 03, 2020 1124 1143 1094 1116 0 -4.41(-0.39%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.