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

Gaming Activities Sector (CIX: MSECTOR714 )

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 31, 2013 1631 1691 1626 1675 0 +54.65(+3.37%)
Jan 30, 2013 1622 1658 1600 1620 0 +6.20(+0.38%)
Jan 29, 2013 1626 1639 1601 1614 0 -22.68(-1.39%)
Jan 28, 2013 1633 1653 1616 1636 0 -1.87(-0.11%)
Jan 25, 2013 1639 1662 1618 1638 0 -2.74(-0.17%)
Jan 24, 2013 1639 1660 1626 1641 0 -0.61(-0.04%)
Jan 23, 2013 1649 1662 1630 1642 0 -13.19(-0.80%)
Jan 22, 2013 1640 1669 1628 1655 0 +9.94(+0.60%)
Jan 18, 2013 1645 1645 1645 0 -8.90(-0.54%)
Jan 17, 2013 1639 1666 1630 1654 0 +18.81(+1.15%)
Jan 16, 2013 1634 1648 1625 1635 0 -4.75(-0.29%)
Jan 15, 2013 1636 1658 1627 1640 0 -4.69(-0.29%)
Jan 14, 2013 1650 1660 1635 1644 0 -13.42(-0.81%)
Jan 12, 2013 1667 1680 1634 1658 0 +0.00(+0.00%)
Jan 11, 2013 1667 1680 1634 1658 0 -14.36(-0.86%)
Jan 10, 2013 1663 1691 1657 1672 0 -6.88(-0.41%)
Jan 09, 2013 1652 1689 1653 1679 0 +14.86(+0.89%)
Jan 08, 2013 1658 1681 1646 1664 0 -9.81(-0.59%)
Jan 07, 2013 1684 1703 1654 1674 0 -20.72(-1.22%)
Jan 04, 2013 1677 1703 1664 1695 0 +22.30(+1.33%)
Jan 03, 2013 1662 1688 1651 1672 0 +10.40(+0.63%)
Jan 02, 2013 1651 1674 1621 1662 0 +44.58(+2.76%)
Dec 31, 2012 1617 1617 1617 0 +41.41(+2.63%)
Dec 28, 2012 1582 1605 1560 1576 0 -13.64(-0.86%)
Dec 27, 2012 1586 1603 1563 1590 0 +5.15(+0.33%)
Dec 26, 2012 1599 1619 1573 1585 0 -19.33(-1.21%)
Dec 24, 2012 1604 1604 1604 0 -12.90(-0.80%)
Dec 21, 2012 1564 1632 1562 1617 0 +45.65(+2.91%)
Dec 20, 2012 1566 1581 1549 1571 0 -0.46(-0.03%)
Dec 19, 2012 1569 1588 1557 1572 0 -3.20(-0.20%)
Dec 18, 2012 1543 1580 1541 1575 0 +27.40(+1.77%)
Dec 17, 2012 1533 1555 1523 1547 0 +14.80(+0.97%)
Dec 14, 2012 1524 1552 1517 1533 0 +0.55(+0.04%)
Dec 13, 2012 1524 1552 1514 1532 0 +5.07(+0.33%)
Dec 12, 2012 1535 1551 1514 1527 0 -3.66(-0.24%)
Dec 11, 2012 1537 1548 1514 1531 0 -0.30(-0.02%)
Dec 10, 2012 1528 1544 1520 1531 0 -3.33(-0.22%)
Dec 07, 2012 1543 1556 1524 1534 0 -3.55(-0.23%)
Dec 06, 2012 1526 1554 1517 1538 0 +8.91(+0.58%)
Dec 05, 2012 1510 1545 1497 1529 0 +15.73(+1.04%)
Dec 04, 2012 1516 1537 1496 1513 0 -20.89(-1.36%)
Nov 30, 2012 1545 1561 1524 1534 0 -14.53(-0.94%)
Nov 29, 2012 1534 1559 1528 1549 0 +19.41(+1.27%)
Nov 28, 2012 1491 1538 1489 1529 0 +25.47(+1.69%)
Nov 27, 2012 1492 1532 1489 1504 0 +5.95(+0.40%)
Nov 26, 2012 1499 1523 1487 1498 0 -15.07(-1.00%)
Nov 24, 2012 1503 1530 1497 1513 0 +0.00(+0.00%)
Nov 23, 2012 1503 1530 1497 1513 0 +7.56(+0.50%)
Nov 21, 2012 1505 1505 1505 0 +9.08(+0.61%)
Nov 20, 2012 1481 1514 1484 1496 0 -2.21(-0.15%)
Nov 19, 2012 1494 1525 1479 1498 0 +11.77(+0.79%)
Nov 16, 2012 1463 1514 1459 1487 0 +42.35(+2.93%)
Nov 15, 2012 1440 1469 1420 1444 0 -12.85(-0.88%)
Nov 14, 2012 1488 1498 1451 1457 0 -29.84(-2.01%)
Nov 13, 2012 1488 1512 1476 1487 0 -19.69(-1.31%)
Nov 12, 2012 1539 1553 1501 1507 0 -35.99(-2.33%)
Nov 09, 2012 1538 1560 1520 1543 0 +0.02(+0.00%)
Nov 08, 2012 1568 1584 1534 1543 0 -31.23(-1.98%)
Nov 07, 2012 1593 1619 1560 1574 0 -42.10(-2.61%)
Nov 06, 2012 1622 1641 1604 1616 0 -10.41(-0.64%)
Nov 05, 2012 1622 1646 1606 1626 0 -1.12(-0.07%)
Nov 02, 2012 1636 1671 1620 1627 0 -27.66(-1.67%)
Nov 01, 2012 1607 1664 1613 1655 0 +21.01(+1.29%)
Oct 31, 2012 1613 1641 1598 1634 0 +15.19(+0.94%)
Oct 26, 2012 1619 1619 1619 0 +31.01(+1.95%)
Oct 25, 2012 1585 1624 1566 1588 0 +9.48(+0.60%)
Oct 24, 2012 1568 1604 1549 1578 0 +22.53(+1.45%)
Oct 23, 2012 1538 1564 1526 1556 0 +0.01(+0.00%)
Oct 19, 2012 1569 1585 1542 1556 0 -20.74(-1.32%)
Oct 18, 2012 1577 1600 1562 1577 0 -5.57(-0.35%)
Oct 17, 2012 1559 1596 1553 1582 0 +14.99(+0.96%)
Oct 16, 2012 1539 1575 1540 1567 0 +29.49(+1.92%)
Oct 15, 2012 1531 1547 1519 1538 0 +0.86(+0.06%)
Oct 12, 2012 1532 1554 1522 1537 0 -0.14(-0.01%)
Oct 11, 2012 1533 1551 1521 1537 0 +8.10(+0.53%)
Oct 10, 2012 1529 1547 1513 1529 0 -4.04(-0.26%)
Oct 09, 2012 1548 1562 1517 1533 0 -22.11(-1.42%)
Oct 08, 2012 1544 1569 1538 1555 0 -2.09(-0.13%)
Oct 06, 2012 1575 1583 1550 1557 0 +0.00(+0.00%)
Oct 05, 2012 1573 1583 1550 1557 0 -10.01(-0.64%)
Oct 04, 2012 1568 1592 1551 1567 0 -5.73(-0.36%)
Oct 03, 2012 1582 1604 1565 1573 0 -14.04(-0.88%)
Oct 02, 2012 1606 1613 1573 1587 0 -13.96(-0.87%)
Oct 01, 2012 1602 1614 1581 1601 0 +1.29(+0.08%)
Sep 28, 2012 1588 1618 1578 1600 0 -0.56(-0.03%)
Sep 27, 2012 1565 1606 1561 1600 0 +37.40(+2.39%)
Sep 26, 2012 1549 1573 1545 1563 0 +13.68(+0.88%)
Sep 25, 2012 1546 1579 1542 1549 0 -0.84(-0.05%)
Sep 24, 2012 1552 1576 1532 1550 0 -15.71(-1.00%)
Sep 21, 2012 1553 1586 1545 1566 0 +17.35(+1.12%)
Sep 20, 2012 1535 1571 1537 1548 0 -15.22(-0.97%)
Sep 19, 2012 1538 1571 1533 1564 0 +20.01(+1.30%)
Sep 18, 2012 1526 1553 1514 1544 0 +1.65(+0.11%)
Sep 17, 2012 1530 1554 1520 1542 0 -2.48(-0.16%)
Sep 14, 2012 1540 1560 1530 1544 0 +0.04(+0.00%)
Sep 13, 2012 1493 1552 1497 1544 0 +27.84(+1.84%)
Sep 12, 2012 1485 1527 1494 1516 0 +11.40(+0.76%)
Sep 11, 2012 1484 1519 1488 1505 0 +9.81(+0.66%)
Sep 10, 2012 1488 1514 1474 1495 0 -4.04(-0.27%)
Sep 07, 2012 1497 1512 1487 1499 0 +7.03(+0.47%)
Sep 06, 2012 1463 1507 1463 1492 0 +28.96(+1.98%)
Sep 05, 2012 1468 1483 1453 1463 0 -11.79(-0.80%)
Sep 04, 2012 1459 1489 1442 1475 0 +6.74(+0.46%)
Aug 31, 2012 1468 1468 1468 0 +17.84(+1.23%)
Aug 30, 2012 1459 1475 1445 1451 0 -21.85(-1.48%)
Aug 29, 2012 1461 1488 1452 1472 0 +11.28(+0.77%)
Aug 27, 2012 1454 1474 1446 1461 0 +0.99(+0.07%)
Aug 24, 2012 1445 1474 1442 1460 0 +5.57(+0.38%)
Aug 23, 2012 1463 1482 1450 1455 0 -18.93(-1.28%)
Aug 22, 2012 1468 1498 1453 1473 0 -8.12(-0.55%)
Aug 21, 2012 1474 1499 1467 1482 0 +5.48(+0.37%)
Aug 20, 2012 1470 1495 1465 1476 0 -4.93(-0.33%)
Aug 17, 2012 1457 1489 1451 1481 0 +14.42(+0.98%)
Aug 16, 2012 1446 1488 1433 1467 0 +3.35(+0.23%)
Aug 15, 2012 1446 1474 1440 1463 0 +10.74(+0.74%)
Aug 14, 2012 1459 1486 1448 1453 0 -6.80(-0.47%)
Aug 13, 2012 1457 1479 1442 1459 0 -4.15(-0.28%)
Aug 11, 2012 1472 1493 1443 1463 0 +0.00(+0.00%)
Aug 10, 2012 1472 1493 1443 1463 0 +37.84(+2.65%)
Aug 09, 2012 1427 1457 1415 1426 0 -11.31(-0.79%)
Aug 08, 2012 1413 1451 1407 1437 0 +11.32(+0.79%)
Aug 07, 2012 1434 1480 1400 1426 0 -1.70(-0.12%)
Aug 06, 2012 1431 1466 1413 1427 0 -7.09(-0.49%)
Aug 03, 2012 1414 1455 1411 1434 0 +37.28(+2.67%)
Aug 02, 2012 1391 1426 1373 1397 0 -9.47(-0.67%)
Aug 01, 2012 1419 1442 1394 1407 0 -13.44(-0.95%)
Jul 31, 2012 1440 1466 1395 1420 0 -17.86(-1.24%)
Jul 30, 2012 1433 1463 1417 1438 0 -4.41(-0.31%)
Jul 27, 2012 1399 1452 1395 1442 0 +42.51(+3.04%)
Jul 26, 2012 1408 1423 1380 1400 0 +1.37(+0.10%)
Jul 25, 2012 1428 1449 1382 1398 0 -16.18(-1.14%)
Jul 24, 2012 1438 1451 1403 1415 0 -28.89(-2.00%)
Jul 23, 2012 1440 1458 1430 1443 0 -30.92(-2.10%)
Jul 20, 2012 1484 1499 1467 1474 0 -25.16(-1.68%)
Jul 19, 2012 1493 1516 1478 1500 0 +5.34(+0.36%)
Jul 18, 2012 1474 1512 1475 1494 0 +4.01(+0.27%)
Jul 17, 2012 1479 1505 1470 1490 0 +12.31(+0.83%)
Jul 16, 2012 1475 1498 1462 1478 0 -6.30(-0.42%)
Jul 14, 2012 1447 1499 1445 1484 0 +0.00(+0.00%)
Jul 13, 2012 1447 1499 1445 1484 0 +31.39(+2.16%)
Jul 12, 2012 1460 1472 1437 1453 0 -19.29(-1.31%)
Jul 11, 2012 1491 1504 1461 1472 0 -16.69(-1.12%)
Jul 10, 2012 1499 1512 1478 1489 0 -6.43(-0.43%)
Jul 09, 2012 1499 1517 1481 1495 0 -7.51(-0.50%)
Jul 06, 2012 1478 1510 1482 1503 0 +3.80(+0.25%)
Jul 05, 2012 1459 1512 1468 1499 0 +12.48(+0.84%)
Jul 03, 2012 1486 1486 1486 0 +10.61(+0.72%)
Jul 02, 2012 1448 1497 1442 1476 0 -2.48(-0.17%)
Jun 30, 2012 1455 1493 1448 1478 0 -1.86(-0.13%)
Jun 29, 2012 1455 1493 1448 1480 0 +50.73(+3.55%)
Jun 28, 2012 1436 1456 1408 1429 0 -21.90(-1.51%)
Jun 27, 2012 1458 1466 1436 1451 0 -3.99(-0.27%)
Jun 26, 2012 1459 1474 1444 1455 0 -9.55(-0.65%)
Jun 25, 2012 1465 1482 1442 1465 0 -18.83(-1.27%)
Jun 22, 2012 1475 1500 1464 1484 0 +10.83(+0.74%)
Jun 21, 2012 1502 1512 1460 1473 0 -31.99(-2.13%)
Jun 20, 2012 1508 1531 1485 1505 0 -3.71(-0.25%)
Jun 19, 2012 1494 1526 1488 1509 0 +21.89(+1.47%)
Jun 18, 2012 1476 1498 1462 1487 0 +1.27(+0.09%)
Jun 15, 2012 1468 1505 1454 1485 0 +11.24(+0.76%)
Jun 14, 2012 1436 1489 1436 1474 0 +35.40(+2.46%)
Jun 13, 2012 1463 1482 1427 1439 0 -38.68(-2.62%)
Jun 12, 2012 1458 1483 1437 1477 0 +26.56(+1.83%)
Jun 11, 2012 1490 1506 1441 1451 0 -30.43(-2.05%)
Jun 08, 2012 1458 1489 1447 1481 0 +17.93(+1.23%)
Jun 07, 2012 1496 1511 1456 1463 0 -9.65(-0.66%)
Jun 06, 2012 1446 1489 1441 1473 0 +32.00(+2.22%)
Jun 05, 2012 1420 1453 1405 1441 0 +12.47(+0.87%)
Jun 04, 2012 1423 1447 1389 1429 0 +6.63(+0.47%)
Jun 02, 2012 1432 1453 1398 1422 0 +0.00(+0.00%)
Jun 01, 2012 1432 1453 1398 1422 0 -52.96(-3.59%)
May 31, 2012 1459 1486 1442 1475 0 +18.85(+1.29%)
May 30, 2012 1457 1468 1434 1456 0 -9.63(-0.66%)
May 29, 2012 1447 1477 1444 1466 0 +21.92(+1.52%)
May 25, 2012 1444 1444 1444 0 -4.38(-0.30%)
May 24, 2012 1430 1457 1422 1448 0 +12.79(+0.89%)
May 23, 2012 1419 1447 1407 1435 0 -4.24(-0.29%)
May 22, 2012 1438 1467 1424 1440 0 -6.19(-0.43%)
May 21, 2012 1435 1457 1403 1446 0 +12.90(+0.90%)
May 18, 2012 1458 1474 1421 1433 0 -32.79(-2.24%)
May 17, 2012 1504 1513 1458 1466 0 -37.72(-2.51%)
May 16, 2012 1502 1527 1495 1503 0 +0.60(+0.04%)
May 15, 2012 1477 1520 1479 1503 0 +20.83(+1.41%)
May 14, 2012 1486 1508 1471 1482 0 -24.23(-1.61%)
May 11, 2012 1500 1529 1496 1506 0 -9.22(-0.61%)
May 10, 2012 1508 1530 1496 1515 0 +16.02(+1.07%)
May 09, 2012 1489 1514 1476 1499 0 -6.96(-0.46%)
May 08, 2012 1499 1516 1465 1506 0 +12.75(+0.85%)
May 07, 2012 1484 1506 1471 1494 0 -1.48(-0.10%)
May 04, 2012 1518 1529 1479 1495 0 -32.79(-2.15%)
May 03, 2012 1522 1551 1501 1528 0 +4.76(+0.31%)
May 02, 2012 1501 1531 1489 1523 0 +10.06(+0.66%)
May 01, 2012 1516 1548 1498 1513 0 -1.07(-0.07%)
Apr 30, 2012 1511 1536 1501 1514 0 -3.32(-0.22%)
Apr 27, 2012 1508 1544 1496 1517 0 +18.45(+1.23%)
Apr 26, 2012 1488 1513 1482 1499 0 +1.47(+0.10%)
Apr 25, 2012 1493 1528 1486 1498 0 +7.63(+0.51%)
Apr 24, 2012 1486 1506 1470 1490 0 +1.36(+0.09%)
Apr 23, 2012 1480 1499 1467 1489 0 -11.50(-0.77%)
Apr 20, 2012 1491 1509 1480 1500 0 +13.17(+0.89%)
Apr 19, 2012 1471 1512 1468 1487 0 -4.52(-0.30%)
Apr 18, 2012 1477 1508 1478 1491 0 -5.65(-0.38%)
Apr 17, 2012 1474 1513 1475 1497 0 +22.19(+1.50%)
Apr 16, 2012 1463 1494 1456 1475 0 +1.84(+0.12%)
Apr 13, 2012 1468 1492 1457 1473 0 -8.21(-0.55%)
Apr 12, 2012 1461 1489 1457 1481 0 +15.07(+1.03%)
Apr 11, 2012 1452 1478 1448 1466 0 +22.65(+1.57%)
Apr 10, 2012 1472 1487 1436 1444 0 -29.69(-2.02%)
Apr 09, 2012 1465 1485 1448 1473 0 -17.04(-1.14%)
Apr 05, 2012 1489 1507 1481 1490 0 -5.23(-0.35%)
Apr 04, 2012 1484 1506 1472 1495 0 -6.52(-0.43%)
Apr 03, 2012 1486 1512 1478 1502 0 +17.78(+1.20%)
Apr 02, 2012 1454 1494 1447 1484 0 +18.47(+1.26%)
Mar 30, 2012 1467 1485 1448 1466 0 +5.20(+0.36%)
Mar 29, 2012 1455 1476 1437 1461 0 -3.31(-0.23%)
Mar 28, 2012 1468 1483 1446 1464 0 -13.70(-0.93%)
Mar 27, 2012 1464 1494 1458 1478 0 +7.56(+0.51%)
Mar 26, 2012 1471 1488 1456 1470 0 +4.32(+0.29%)
Mar 23, 2012 1464 1477 1452 1466 0 +0.30(+0.02%)
Mar 22, 2012 1464 1482 1451 1465 0 -13.56(-0.92%)
Mar 21, 2012 1453 1496 1464 1479 0 +5.59(+0.38%)
Mar 20, 2012 1470 1488 1456 1473 0 -8.86(-0.60%)
Mar 19, 2012 1449 1496 1441 1482 0 +32.72(+2.26%)
Mar 16, 2012 1469 1479 1429 1449 0 -23.54(-1.60%)
Mar 15, 2012 1472 1494 1442 1473 0 -1.60(-0.11%)
Mar 14, 2012 1467 1493 1448 1475 0 -3.34(-0.23%)
Mar 13, 2012 1420 1489 1434 1478 0 +50.33(+3.53%)
Mar 12, 2012 1434 1448 1413 1428 0 -7.55(-0.53%)
Mar 09, 2012 1391 1450 1406 1435 0 +18.67(+1.32%)
Mar 08, 2012 1388 1429 1382 1417 0 +28.29(+2.04%)
Mar 07, 2012 1353 1395 1361 1388 0 +26.70(+1.96%)
Mar 06, 2012 1352 1384 1346 1362 0 -17.01(-1.23%)
Mar 05, 2012 1368 1398 1365 1379 0 -6.38(-0.46%)
Mar 02, 2012 1385 1418 1377 1385 0 -10.53(-0.75%)
Mar 01, 2012 1382 1414 1368 1395 0 +16.73(+1.21%)
Feb 29, 2012 1398 1420 1376 1379 0 -24.24(-1.73%)
Feb 28, 2012 1401 1428 1384 1403 0 +0.44(+0.03%)
Feb 27, 2012 1374 1420 1373 1403 0 -10.73(-0.76%)
Feb 24, 2012 1415 1435 1396 1413 0 -2.07(-0.15%)
Feb 23, 2012 1408 1431 1399 1415 0 -2.32(-0.16%)
Feb 22, 2012 1434 1445 1408 1418 0 -19.97(-1.39%)
Feb 21, 2012 1447 1471 1430 1438 0 -12.57(-0.87%)
Feb 17, 2012 1450 1450 1450 0 +12.30(+0.86%)
Feb 16, 2012 1399 1447 1397 1438 0 +27.29(+1.93%)
Feb 15, 2012 1426 1442 1393 1411 0 -2.33(-0.16%)
Feb 14, 2012 1401 1416 1392 1413 0 -0.96(-0.07%)
Feb 13, 2012 1406 1430 1388 1414 0 +14.80(+1.06%)
Feb 10, 2012 1389 1410 1374 1399 0 -7.48(-0.53%)
Feb 09, 2012 1405 1416 1388 1407 0 -0.16(-0.01%)
Feb 08, 2012 1410 1424 1395 1407 0 -4.76(-0.34%)
Feb 07, 2012 1397 1428 1390 1411 0 -3.56(-0.25%)
Feb 06, 2012 1422 1438 1403 1415 0 -19.16(-1.34%)
Feb 03, 2012 1446 1468 1406 1434 0 -7.47(-0.52%)
Feb 02, 2012 1389 1454 1387 1442 0 +59.69(+4.32%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.