Financial News

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 29, 2016 2026 2029 1966 1987 0 -43.05(-2.12%)
Apr 28, 2016 2033 2065 2013 2030 0 -12.15(-0.60%)
Apr 27, 2016 2022 2054 2006 2042 0 +21.99(+1.09%)
Apr 26, 2016 2010 2027 1994 2020 0 +17.94(+0.90%)
Apr 25, 2016 2010 2026 1984 2002 0 -15.63(-0.77%)
Apr 22, 2016 2012 2007 1978 2018 0 +7.08(+0.35%)
Apr 21, 2016 2029 2044 1998 2011 0 -22.16(-1.09%)
Apr 20, 2016 2049 2039 2005 2033 0 -14.34(-0.70%)
Apr 19, 2016 2049 2063 2034 2047 0 +6.42(+0.31%)
Apr 18, 2016 2023 2057 2013 2041 0 +11.10(+0.55%)
Apr 15, 2016 2033 2050 2013 2030 0 +2.48(+0.12%)
Apr 14, 2016 2032 2041 2010 2027 0 -5.06(-0.25%)
Apr 13, 2016 2020 2043 2006 2032 0 +23.29(+1.16%)
Apr 12, 2016 1998 2003 1970 2009 0 +12.82(+0.64%)
Apr 11, 2016 1996 2027 1985 1996 0 +9.40(+0.47%)
Apr 08, 2016 1987 2018 1972 1987 0 +11.37(+0.58%)
Apr 07, 2016 1994 2009 1960 1975 0 -32.45(-1.62%)
Apr 06, 2016 1986 2016 1973 2008 0 +24.24(+1.22%)
Apr 05, 2016 1987 2007 1969 1984 0 -19.47(-0.97%)
Apr 04, 2016 2021 2029 1988 2003 0 -17.08(-0.85%)
Apr 01, 2016 2009 2037 1989 2020 0 +2.29(+0.11%)
Mar 31, 2016 2006 2034 1996 2018 0 +9.65(+0.48%)
Mar 30, 2016 2031 2053 1997 2008 0 -25.55(-1.26%)
Mar 29, 2016 1998 2027 1965 2034 0 +30.67(+1.53%)
Mar 28, 2016 2006 2021 1983 2003 0 +0.50(+0.02%)
Mar 24, 2016 2003 2003 2003 2003 0 +7.15(+0.36%)
Mar 23, 2016 2034 2038 1986 1995 0 -35.92(-1.77%)
Mar 22, 2016 2023 2024 1990 2031 0 +5.53(+0.27%)
Mar 21, 2016 2018 2026 1986 2026 0 +5.35(+0.26%)
Mar 18, 2016 2028 2046 2001 2020 0 +4.57(+0.23%)
Mar 17, 2016 2014 2034 1992 2016 0 +2.09(+0.10%)
Mar 16, 2016 1963 2024 1953 2014 0 +50.87(+2.59%)
Mar 15, 2016 1957 1961 1923 1963 0 -6.54(-0.33%)
Mar 14, 2016 1982 2003 1956 1969 0 -11.84(-0.60%)
Mar 11, 2016 1959 1992 1951 1981 0 +41.38(+2.13%)
Mar 10, 2016 1958 1970 1918 1940 0 -12.50(-0.64%)
Mar 09, 2016 1937 1971 1927 1952 0 +18.46(+0.95%)
Mar 08, 2016 1969 1982 1921 1934 0 -43.96(-2.22%)
Mar 07, 2016 1974 2002 1946 1978 0 +0.95(+0.05%)
Mar 04, 2016 1940 1987 1925 1977 0 +42.48(+2.20%)
Mar 03, 2016 1936 1966 1898 1934 0 -9.34(-0.48%)
Mar 02, 2016 1917 1958 1890 1944 0 +34.34(+1.80%)
Mar 01, 2016 1877 1912 1835 1909 0 +63.49(+3.44%)
Feb 29, 2016 1868 1897 1818 1846 0 -2.87(-0.16%)
Feb 26, 2016 1824 1879 1793 1849 0 +26.50(+1.45%)
Feb 25, 2016 1805 1830 1782 1822 0 +24.52(+1.36%)
Feb 24, 2016 1773 1801 1746 1798 0 +7.83(+0.44%)
Feb 23, 2016 1799 1821 1776 1790 0 -12.05(-0.67%)
Feb 22, 2016 1769 1824 1762 1802 0 +43.23(+2.46%)
Feb 19, 2016 1804 1826 1727 1759 0 -48.46(-2.68%)
Feb 18, 2016 1811 1825 1776 1807 0 +0.03(+0.00%)
Feb 17, 2016 1794 1833 1776 1807 0 +27.28(+1.53%)
Feb 16, 2016 1718 1787 1706 1780 0 +82.43(+4.86%)
Feb 12, 2016 1698 1698 1698 1698 0 +22.55(+1.35%)
Feb 11, 2016 1677 1715 1645 1675 0 -43.38(-2.52%)
Feb 10, 2016 1727 1750 1713 1718 0 -11.84(-0.68%)
Feb 09, 2016 1734 1766 1708 1730 0 -23.06(-1.32%)
Feb 08, 2016 1799 1810 1733 1753 0 -53.76(-2.98%)
Feb 05, 2016 1844 1859 1794 1807 0 -48.29(-2.60%)
Feb 04, 2016 1829 1873 1811 1855 0 +20.23(+1.10%)
Feb 03, 2016 1879 1898 1807 1835 0 -44.28(-2.36%)
Feb 02, 2016 1905 1897 1849 1879 0 -37.14(-1.94%)
Feb 01, 2016 1913 1945 1895 1916 0 -10.00(-0.52%)
Jan 29, 2016 1886 1937 1874 1926 0 +51.35(+2.74%)
Jan 28, 2016 1884 1906 1853 1875 0 -0.96(-0.05%)
Jan 27, 2016 1888 1908 1859 1876 0 -18.72(-0.99%)
Jan 26, 2016 1871 1912 1856 1895 0 +30.08(+1.61%)
Jan 25, 2016 1896 1912 1846 1865 0 -39.30(-2.06%)
Jan 22, 2016 1879 1914 1866 1904 0 +44.96(+2.42%)
Jan 21, 2016 1858 1892 1834 1859 0 +9.08(+0.49%)
Jan 20, 2016 1847 1877 1781 1850 0 -30.09(-1.60%)
Jan 19, 2016 1918 1933 1851 1880 0 -24.48(-1.29%)
Jan 15, 2016 1905 1905 1905 1905 0 -19.05(-0.99%)
Jan 14, 2016 1899 1943 1866 1924 0 +27.50(+1.45%)
Jan 13, 2016 1938 1962 1885 1896 0 -42.46(-2.19%)
Jan 12, 2016 1943 1961 1911 1939 0 +5.96(+0.31%)
Jan 11, 2016 1949 1963 1903 1933 0 -9.17(-0.47%)
Jan 08, 2016 1974 1985 1937 1942 0 -18.21(-0.93%)
Jan 07, 2016 2004 2030 1953 1960 0 -66.87(-3.30%)
Jan 06, 2016 2038 2063 2010 2027 0 -33.22(-1.61%)
Jan 05, 2016 2059 2083 2022 2060 0 +28.99(+1.43%)
Jan 04, 2016 2022 2055 1978 2031 0 -8.09(-0.40%)
Dec 31, 2015 2039 2039 2039 2039 0 -8.09(-0.40%)
Dec 30, 2015 2051 2054 2012 2047 0 -17.30(-0.84%)
Dec 29, 2015 2066 2085 2046 2065 0 +2.39(+0.12%)
Dec 28, 2015 2058 2078 2033 2062 0 -8.29(-0.40%)
Dec 24, 2015 2070 2070 2070 2070 0 +0.16(+0.01%)
Dec 23, 2015 2064 2068 2032 2070 0 +14.22(+0.69%)
Dec 22, 2015 2049 2074 2038 2056 0 +14.85(+0.73%)
Dec 21, 2015 2049 2046 2006 2041 0 -0.31(-0.02%)
Dec 18, 2015 2063 2068 2010 2042 0 -22.19(-1.08%)
Dec 17, 2015 2091 2100 2054 2064 0 -24.03(-1.15%)
Dec 16, 2015 2065 2100 2049 2088 0 +31.53(+1.53%)
Dec 15, 2015 2048 2084 2025 2056 0 +20.72(+1.02%)
Dec 14, 2015 2036 2048 1995 2036 0 -6.60(-0.32%)
Dec 11, 2015 2036 2068 2016 2042 0 -21.19(-1.03%)
Dec 10, 2015 2069 2086 2045 2063 0 -3.23(-0.16%)
Dec 09, 2015 2076 2095 2034 2067 0 -25.30(-1.21%)
Dec 08, 2015 2084 2099 2045 2092 0 -18.68(-0.89%)
Dec 07, 2015 2108 2127 2077 2111 0 -2.68(-0.13%)
Dec 04, 2015 2129 2163 2084 2113 0 -12.68(-0.60%)
Dec 03, 2015 2158 2172 2114 2126 0 -35.51(-1.64%)
Dec 02, 2015 2178 2200 2153 2161 0 -23.04(-1.05%)
Dec 01, 2015 2176 2197 2159 2184 0 +13.22(+0.61%)
Nov 30, 2015 2192 2199 2157 2171 0 -15.59(-0.71%)
Nov 27, 2015 2174 2026 2001 2187 0 +14.41(+0.66%)
Nov 25, 2015 2172 2172 2172 2172 0 +8.32(+0.38%)
Nov 24, 2015 2131 2171 2116 2164 0 +28.77(+1.35%)
Nov 23, 2015 2135 2151 2128 2135 0 +0.47(+0.02%)
Nov 20, 2015 2124 2157 2112 2135 0 +15.18(+0.72%)
Nov 19, 2015 2134 2158 2096 2120 0 -9.38(-0.44%)
Nov 18, 2015 2090 2136 2083 2129 0 +43.13(+2.07%)
Nov 17, 2015 2090 2107 2064 2086 0 -6.51(-0.31%)
Nov 16, 2015 2082 2086 2048 2092 0 +9.12(+0.44%)
Nov 13, 2015 2116 2129 2078 2083 0 -34.17(-1.61%)
Nov 12, 2015 2167 2160 2098 2117 0 -63.31(-2.90%)
Nov 11, 2015 2202 2211 2174 2181 0 -17.51(-0.80%)
Nov 10, 2015 2173 2209 2163 2198 0 +30.30(+1.40%)
Nov 09, 2015 2192 2205 2148 2168 0 -31.66(-1.44%)
Nov 06, 2015 2224 2234 2184 2200 0 -34.70(-1.55%)
Nov 05, 2015 2249 2270 2218 2234 0 -9.24(-0.41%)
Nov 04, 2015 2254 2272 2219 2244 0 -9.17(-0.41%)
Nov 03, 2015 2266 2280 2235 2253 0 -21.78(-0.96%)
Nov 02, 2015 2229 2285 2220 2275 0 +38.64(+1.73%)
Oct 30, 2015 2240 2262 2197 2236 0 +4.52(+0.20%)
Oct 29, 2015 2213 2253 2193 2231 0 +17.24(+0.78%)
Oct 28, 2015 2201 2271 2164 2214 0 +57.20(+2.65%)
Oct 27, 2015 2168 2182 2135 2157 0 -12.13(-0.56%)
Oct 26, 2015 2179 2193 2151 2169 0 -6.17(-0.28%)
Oct 23, 2015 2174 2195 2151 2175 0 +10.35(+0.48%)
Oct 22, 2015 2167 2187 2139 2165 0 +13.40(+0.62%)
Oct 21, 2015 2180 2192 2144 2151 0 -22.84(-1.05%)
Oct 20, 2015 2175 2194 2159 2174 0 -3.50(-0.16%)
Oct 19, 2015 2158 2189 2143 2178 0 +15.21(+0.70%)
Oct 16, 2015 2149 2181 2136 2163 0 +15.18(+0.71%)
Oct 15, 2015 2126 2157 2115 2147 0 +20.07(+0.94%)
Oct 14, 2015 2132 2146 2112 2127 0 -4.59(-0.22%)
Oct 13, 2015 2150 2171 2124 2132 0 -27.86(-1.29%)
Oct 12, 2015 2166 2182 2143 2160 0 -0.43(-0.02%)
Oct 09, 2015 2155 2165 2127 2160 0 +19.52(+0.91%)
Oct 08, 2015 2116 2151 2101 2141 0 +23.68(+1.12%)
Oct 07, 2015 2112 2142 2082 2117 0 +34.23(+1.64%)
Oct 06, 2015 2094 2120 2063 2083 0 -16.62(-0.79%)
Oct 05, 2015 2065 2091 2041 2099 0 +42.01(+2.04%)
Oct 02, 2015 2018 2066 2000 2057 0 +26.45(+1.30%)
Oct 01, 2015 2009 2053 1985 2031 0 +23.73(+1.18%)
Sep 30, 2015 2013 2033 1992 2007 0 +10.63(+0.53%)
Sep 29, 2015 2000 2013 1964 1997 0 -0.90(-0.05%)
Sep 28, 2015 2028 2019 1967 1998 0 -43.62(-2.14%)
Sep 25, 2015 2052 2066 2027 2041 0 +0.24(+0.01%)
Sep 24, 2015 2050 2066 2019 2041 0 -17.91(-0.87%)
Sep 23, 2015 2069 2084 2048 2059 0 -7.58(-0.37%)
Sep 22, 2015 2075 2089 2045 2066 0 -22.43(-1.07%)
Sep 21, 2015 2097 2118 2076 2089 0 +5.83(+0.28%)
Sep 18, 2015 2071 2116 2059 2083 0 -8.67(-0.41%)
Sep 17, 2015 2077 2125 2063 2092 0 +9.52(+0.46%)
Sep 16, 2015 2060 2091 2048 2082 0 +29.64(+1.44%)
Sep 15, 2015 2034 2069 2014 2052 0 +28.78(+1.42%)
Sep 14, 2015 2038 2050 2009 2024 0 -11.04(-0.54%)
Sep 11, 2015 2010 2044 1994 2035 0 +20.29(+1.01%)
Sep 10, 2015 2009 2043 1997 2014 0 +9.16(+0.46%)
Sep 09, 2015 2042 2049 1998 2005 0 -17.13(-0.85%)
Sep 08, 2015 2027 2037 1994 2022 0 +30.47(+1.53%)
Sep 04, 2015 1992 1992 1992 1992 0 -28.36(-1.40%)
Sep 03, 2015 2025 2050 2003 2020 0 +1.57(+0.08%)
Sep 02, 2015 2028 2045 1987 2019 0 +9.94(+0.49%)
Sep 01, 2015 2038 2056 2000 2009 0 -55.10(-2.67%)
Aug 31, 2015 2097 2111 2057 2064 0 -41.49(-1.97%)
Aug 28, 2015 2100 2120 2076 2105 0 +8.60(+0.41%)
Aug 27, 2015 2060 2125 2045 2097 0 +62.86(+3.09%)
Aug 26, 2015 2031 2047 1985 2034 0 +32.00(+1.60%)
Aug 25, 2015 2074 2082 1992 2002 0 +0.14(+0.01%)
Aug 24, 2015 2014 2095 1963 2002 0 -111.60(-5.28%)
Aug 21, 2015 2134 2163 2095 2113 0 -52.46(-2.42%)
Aug 20, 2015 2212 2218 2158 2166 0 -55.51(-2.50%)
Aug 19, 2015 2236 2247 2204 2221 0 -24.97(-1.11%)
Aug 18, 2015 2254 2261 2225 2246 0 -11.78(-0.52%)
Aug 17, 2015 2247 2263 2230 2258 0 +6.13(+0.27%)
Aug 14, 2015 2233 2259 2220 2252 0 +8.63(+0.38%)
Aug 13, 2015 2246 2272 2215 2243 0 -16.39(-0.73%)
Aug 12, 2015 2259 2279 2218 2260 0 -19.99(-0.88%)
Aug 11, 2015 2281 2300 2259 2280 0 -8.49(-0.37%)
Aug 10, 2015 2287 2315 2265 2288 0 +2.77(+0.12%)
Aug 07, 2015 2277 2291 2237 2285 0 -1.48(-0.06%)
Aug 06, 2015 2301 2322 2246 2287 0 -22.55(-0.98%)
Aug 05, 2015 2327 2330 2280 2309 0 -6.35(-0.27%)
Aug 04, 2015 2328 2345 2294 2316 0 -13.04(-0.56%)
Aug 03, 2015 2339 2356 2303 2329 0 -14.23(-0.61%)
Jul 31, 2015 2342 2367 2318 2343 0 +9.48(+0.41%)
Jul 30, 2015 2328 2355 2311 2334 0 +2.86(+0.12%)
Jul 29, 2015 2309 2349 2288 2331 0 +22.77(+0.99%)
Jul 28, 2015 2289 2320 2267 2308 0 +22.52(+0.99%)
Jul 27, 2015 2303 2316 2261 2285 0 -22.97(-1.00%)
Jul 24, 2015 2325 2339 2299 2308 0 -16.11(-0.69%)
Jul 23, 2015 2346 2360 2310 2325 0 -21.13(-0.90%)
Jul 22, 2015 2351 2373 2327 2346 0 -13.18(-0.56%)
Jul 21, 2015 2360 2385 2337 2359 0 -4.14(-0.18%)
Jul 20, 2015 2363 2381 2342 2363 0 -4.60(-0.19%)
Jul 17, 2015 2377 2395 2354 2368 0 -9.88(-0.42%)
Jul 16, 2015 2360 2388 2350 2377 0 +24.59(+1.05%)
Jul 15, 2015 2359 2373 2340 2353 0 -10.20(-0.43%)
Jul 14, 2015 2339 2377 2328 2363 0 +22.47(+0.96%)
Jul 13, 2015 2332 2363 2317 2341 0 +16.08(+0.69%)
Jul 10, 2015 2322 2343 2299 2325 0 +15.91(+0.69%)
Jul 09, 2015 2335 2329 2282 2309 0 +4.24(+0.18%)
Jul 08, 2015 2316 2337 2293 2304 0 -37.38(-1.60%)
Jul 07, 2015 2324 2359 2287 2342 0 +22.62(+0.98%)
Jul 06, 2015 2314 2343 2290 2319 0 -12.87(-0.55%)
Jul 02, 2015 2332 2332 2332 2332 0 -12.07(-0.51%)
Jul 01, 2015 2345 2359 2319 2344 0 +13.69(+0.59%)
Jun 30, 2015 2341 2356 2311 2330 0 +3.44(+0.15%)
Jun 29, 2015 2349 2377 2321 2327 0 -34.09(-1.44%)
Jun 26, 2015 2347 2372 2335 2361 0 +14.63(+0.62%)
Jun 25, 2015 2350 2369 2339 2346 0 -5.32(-0.23%)
Jun 24, 2015 2351 2371 2342 2352 0 -5.89(-0.25%)
Jun 23, 2015 2355 2369 2338 2358 0 -6.13(-0.26%)
Jun 22, 2015 2379 2391 2355 2364 0 -11.09(-0.47%)
Jun 19, 2015 2375 2386 2353 2375 0 -8.38(-0.35%)
Jun 18, 2015 2359 2396 2352 2383 0 +27.67(+1.17%)
Jun 17, 2015 2346 2365 2332 2356 0 +9.01(+0.38%)
Jun 16, 2015 2346 2367 2330 2347 0 -4.57(-0.19%)
Jun 15, 2015 2361 2371 2335 2351 0 -23.95(-1.01%)
Jun 12, 2015 2372 2395 2359 2375 0 -5.87(-0.25%)
Jun 11, 2015 2373 2391 2359 2381 0 +12.97(+0.55%)
Jun 10, 2015 2364 2398 2352 2368 0 +9.19(+0.39%)
Jun 09, 2015 2364 2382 2343 2359 0 -6.22(-0.26%)
Jun 08, 2015 2376 2378 2335 2365 0 -8.98(-0.38%)
Jun 05, 2015 2377 2388 2350 2374 0 -6.95(-0.29%)
Jun 04, 2015 2384 2398 2366 2381 0 -8.35(-0.35%)
Jun 03, 2015 2400 2397 2361 2389 0 -8.44(-0.35%)
Jun 02, 2015 2388 2410 2374 2398 0 -5.21(-0.22%)
Jun 01, 2015 2396 2404 2362 2403 0 +11.10(+0.46%)
May 29, 2015 2399 2411 2373 2392 0 -7.77(-0.32%)
May 28, 2015 2403 2411 2383 2400 0 -1.49(-0.06%)
May 27, 2015 2395 2416 2374 2401 0 +13.04(+0.55%)
May 26, 2015 2389 2403 2364 2388 0 -13.20(-0.55%)
May 22, 2015 2401 2401 2401 2401 0 +0.81(+0.03%)
May 21, 2015 2403 2422 2376 2400 0 -2.44(-0.10%)
May 20, 2015 2406 2429 2383 2403 0 +2.86(+0.12%)
May 19, 2015 2410 2426 2387 2400 0 -12.95(-0.54%)
May 18, 2015 2395 2424 2379 2413 0 +12.54(+0.52%)
May 15, 2015 2403 2415 2377 2400 0 -7.29(-0.30%)
May 14, 2015 2381 2404 2356 2408 0 +37.00(+1.56%)
May 13, 2015 2368 2392 2352 2371 0 +12.19(+0.52%)
May 12, 2015 2364 2380 2337 2359 0 -17.24(-0.73%)
May 11, 2015 2380 2401 2362 2376 0 -8.42(-0.35%)
May 08, 2015 2394 2423 2368 2384 0 +9.98(+0.42%)
May 07, 2015 2373 2399 2335 2374 0 +1.26(+0.05%)
May 06, 2015 2390 2395 2349 2373 0 -11.54(-0.48%)
May 05, 2015 2418 2434 2373 2384 0 -40.63(-1.68%)
May 04, 2015 2422 2447 2406 2425 0 +5.89(+0.24%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback