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 (%)
Oct 30, 2020 4618 4700 4467 4529 0 -125.29(-2.69%)
Oct 29, 2020 4899 4963 4585 4655 0 -180.54(-3.73%)
Oct 28, 2020 4827 4983 4769 4835 0 -138.10(-2.78%)
Oct 27, 2020 5138 5139 4930 4973 0 -157.57(-3.07%)
Oct 26, 2020 5134 5192 5019 5131 0 -111.61(-2.13%)
Oct 23, 2020 5245 5289 5165 5242 0 +42.06(+0.81%)
Oct 22, 2020 5093 5246 5090 5200 0 +139.09(+2.75%)
Oct 21, 2020 5146 5197 5055 5061 0 -67.64(-1.32%)
Oct 20, 2020 5141 5230 5117 5129 0 +3.59(+0.07%)
Oct 19, 2020 5291 5334 5093 5125 0 -140.13(-2.66%)
Oct 16, 2020 5253 5342 5201 5265 0 +5.66(+0.11%)
Oct 15, 2020 5139 5277 5074 5260 0 +81.95(+1.58%)
Oct 14, 2020 5236 5330 5167 5178 0 -45.07(-0.86%)
Oct 13, 2020 5131 5296 5117 5223 0 -30.85(-0.59%)
Oct 12, 2020 5175 5274 5173 5254 0 +84.92(+1.64%)
Oct 09, 2020 5386 5386 5129 5169 0 -156.77(-2.94%)
Oct 08, 2020 5337 5373 5174 5326 0 +79.72(+1.52%)
Oct 07, 2020 5175 5320 5107 5246 0 +140.94(+2.76%)
Oct 06, 2020 5263 5374 5081 5105 0 -81.94(-1.58%)
Oct 05, 2020 5246 5246 5105 5187 0 +4.00(+0.08%)
Oct 02, 2020 4967 5223 4934 5183 0 +37.71(+0.73%)
Oct 01, 2020 4991 5171 4969 5145 0 +182.60(+3.68%)
Sep 30, 2020 5055 5152 4909 4963 0 -65.99(-1.31%)
Sep 29, 2020 5275 5327 5028 5028 0 -247.29(-4.69%)
Sep 28, 2020 5210 5357 5146 5276 0 +134.26(+2.61%)
Sep 25, 2020 4665 5175 4645 5142 0 +631.94(+14.01%)
Sep 24, 2020 5004 5006 4473 4510 0 -477.99(-9.58%)
Sep 23, 2020 4935 5029 4935 4988 0 +40.45(+0.82%)
Sep 22, 2020 4723 4963 4719 4947 0 +256.59(+5.47%)
Sep 21, 2020 4654 4698 4557 4691 0 -116.44(-2.42%)
Sep 18, 2020 4965 5018 4736 4807 0 -98.20(-2.00%)
Sep 17, 2020 4975 4981 4799 4905 0 -84.42(-1.69%)
Sep 16, 2020 4992 5135 4871 4990 0 +17.55(+0.35%)
Sep 15, 2020 5130 5139 4950 4972 0 -76.88(-1.52%)
Sep 14, 2020 4949 5094 4904 5049 0 +98.29(+1.99%)
Sep 11, 2020 5208 5230 4925 4951 0 -197.14(-3.83%)
Sep 10, 2020 5066 5511 5060 5148 0 -192.10(-3.60%)
Sep 09, 2020 5259 5392 5168 5340 0 +130.91(+2.51%)
Sep 08, 2020 5142 5372 5115 5209 0 -31.02(-0.59%)
Sep 04, 2020 5352 5414 5059 5240 0 +5.48(+0.10%)
Sep 03, 2020 5447 5451 5172 5235 0 -219.06(-4.02%)
Sep 02, 2020 5400 5487 5362 5454 0 +76.77(+1.43%)
Sep 01, 2020 5256 5429 5231 5377 0 +89.76(+1.70%)
Aug 31, 2020 5376 5376 5257 5287 0 -97.11(-1.80%)
Aug 28, 2020 5437 5544 5378 5384 0 -3.51(-0.07%)
Aug 27, 2020 5268 5428 5266 5388 0 +181.62(+3.49%)
Aug 26, 2020 5137 5316 5055 5206 0 +58.39(+1.13%)
Aug 25, 2020 5276 5288 5139 5148 0 -77.33(-1.48%)
Aug 24, 2020 5245 5259 5137 5225 0 -47.85(-0.91%)
Aug 21, 2020 5256 5346 5218 5273 0 +32.44(+0.62%)
Aug 20, 2020 5188 5337 5186 5240 0 -38.52(-0.73%)
Aug 19, 2020 5290 5395 5266 5279 0 -34.77(-0.65%)
Aug 18, 2020 5274 5413 5207 5314 0 +14.36(+0.27%)
Aug 17, 2020 5283 5351 5193 5299 0 +30.91(+0.59%)
Aug 14, 2020 5171 5319 5108 5268 0 +27.44(+0.52%)
Aug 13, 2020 5174 5419 5098 5241 0 +82.65(+1.60%)
Aug 12, 2020 5216 5296 5022 5158 0 +18.45(+0.36%)
Aug 11, 2020 4988 5273 4968 5140 0 +257.77(+5.28%)
Aug 10, 2020 4971 5004 4859 4882 0 -36.11(-0.73%)
Aug 07, 2020 4798 4967 4753 4918 0 +75.15(+1.55%)
Aug 06, 2020 4487 4883 4459 4843 0 +377.23(+8.45%)
Aug 05, 2020 4449 4475 4314 4466 0 +68.59(+1.56%)
Aug 04, 2020 4356 4406 4317 4397 0 +39.05(+0.90%)
Aug 03, 2020 4205 4386 4172 4358 0 +157.63(+3.75%)
Jul 31, 2020 4087 4214 4085 4201 0 -18.31(-0.43%)
Jul 30, 2020 3816 4225 3775 4219 0 +282.50(+7.18%)
Jul 29, 2020 3889 4005 3889 3936 0 +110.71(+2.89%)
Jul 28, 2020 3877 3942 3816 3826 0 -80.17(-2.05%)
Jul 27, 2020 4020 4058 3876 3906 0 -132.41(-3.28%)
Jul 24, 2020 3976 4058 3946 4038 0 +38.03(+0.95%)
Jul 23, 2020 4077 4091 3954 4000 0 -109.56(-2.67%)
Jul 22, 2020 4078 4151 4076 4110 0 -3.44(-0.08%)
Jul 21, 2020 4126 4222 4081 4113 0 +48.10(+1.18%)
Jul 20, 2020 4087 4124 3992 4065 0 -60.42(-1.46%)
Jul 17, 2020 4120 4176 4022 4126 0 -15.68(-0.38%)
Jul 16, 2020 4101 4188 4082 4141 0 -20.58(-0.49%)
Jul 15, 2020 4132 4226 4075 4162 0 +203.79(+5.15%)
Jul 14, 2020 3851 3963 3761 3958 0 +140.54(+3.68%)
Jul 13, 2020 3973 4079 3799 3817 0 -71.59(-1.84%)
Jul 10, 2020 3821 3912 3774 3889 0 +74.53(+1.95%)
Jul 09, 2020 3896 3914 3699 3815 0 -94.72(-2.42%)
Jul 08, 2020 3792 3945 3755 3909 0 +109.17(+2.87%)
Jul 07, 2020 3879 3933 3795 3800 0 -154.97(-3.92%)
Jul 06, 2020 4117 4117 3924 3955 0 -60.72(-1.51%)
Jul 02, 2020 4143 4160 3984 4016 0 +6.53(+0.16%)
Jul 01, 2020 4096 4172 4003 4009 0 -37.98(-0.94%)
Jun 30, 2020 3988 4078 3967 4047 0 +12.62(+0.31%)
Jun 29, 2020 3894 4098 3848 4035 0 +202.02(+5.27%)
Jun 26, 2020 4038 4113 3819 3833 0 -239.40(-5.88%)
Jun 25, 2020 3983 4113 3897 4072 0 +37.41(+0.93%)
Jun 24, 2020 4189 4239 4017 4035 0 -266.00(-6.19%)
Jun 23, 2020 4224 4383 4117 4301 0 +174.14(+4.22%)
Jun 22, 2020 4029 4130 3944 4126 0 +66.82(+1.65%)
Jun 19, 2020 4213 4235 4029 4060 0 -77.64(-1.88%)
Jun 18, 2020 4114 4246 4111 4137 0 -27.75(-0.67%)
Jun 17, 2020 4192 4300 4151 4165 0 -45.80(-1.09%)
Jun 16, 2020 4384 4384 4102 4211 0 +96.31(+2.34%)
Jun 15, 2020 3874 4166 3874 4114 0 +31.18(+0.76%)
Jun 12, 2020 4159 4170 3937 4083 0 +169.53(+4.33%)
Jun 11, 2020 4035 4154 3849 3914 0 -477.02(-10.86%)
Jun 10, 2020 4535 4570 4271 4391 0 -176.49(-3.86%)
Jun 09, 2020 4564 4620 4388 4567 0 -70.63(-1.52%)
Jun 08, 2020 4413 4682 4341 4638 0 +336.84(+7.83%)
Jun 05, 2020 4365 4453 4238 4301 0 +194.17(+4.73%)
Jun 04, 2020 4214 4265 4044 4107 0 -159.72(-3.74%)
Jun 03, 2020 4107 4338 4073 4267 0 +244.11(+6.07%)
Jun 02, 2020 4048 4065 3950 4023 0 +23.96(+0.60%)
Jun 01, 2020 4060 4094 3980 3999 0 -38.73(-0.96%)
May 29, 2020 4016 4085 3958 4037 0 +17.81(+0.44%)
May 28, 2020 4297 4315 4010 4019 0 -284.16(-6.60%)
May 27, 2020 3916 4314 3896 4304 0 +423.51(+10.91%)
May 26, 2020 3920 3954 3777 3880 0 +163.07(+4.39%)
May 22, 2020 3619 3723 3576 3717 0 +119.51(+3.32%)
May 21, 2020 3667 3693 3570 3598 0 -65.59(-1.79%)
May 20, 2020 3581 3690 3561 3663 0 +220.25(+6.40%)
May 19, 2020 3383 3577 3359 3443 0 +36.78(+1.08%)
May 18, 2020 3239 3453 3230 3406 0 +308.65(+9.96%)
May 15, 2020 3006 3157 2962 3097 0 +59.63(+1.96%)
May 14, 2020 2905 3043 2871 3038 0 +33.06(+1.10%)
May 13, 2020 3112 3157 2938 3005 0 -150.20(-4.76%)
May 12, 2020 3272 3291 3143 3155 0 -83.18(-2.57%)
May 11, 2020 3256 3268 3156 3238 0 -112.79(-3.37%)
May 08, 2020 3231 3356 3175 3351 0 +212.70(+6.78%)
May 07, 2020 3009 3144 2984 3138 0 +173.98(+5.87%)
May 06, 2020 3023 3031 2927 2964 0 -25.87(-0.87%)
May 05, 2020 2955 3041 2911 2990 0 +109.23(+3.79%)
May 04, 2020 2775 2908 2735 2881 0 +15.53(+0.54%)
May 01, 2020 2929 2962 2828 2865 0 -194.01(-6.34%)
Apr 30, 2020 3052 3285 2998 3059 0 -249.85(-7.55%)
Apr 29, 2020 3274 3358 3191 3309 0 +197.33(+6.34%)
Apr 28, 2020 3091 3144 2961 3112 0 +149.78(+5.06%)
Apr 27, 2020 2722 2984 2721 2962 0 +290.16(+10.86%)
Apr 24, 2020 2686 2723 2610 2672 0 +20.23(+0.76%)
Apr 23, 2020 2688 2790 2642 2652 0 +8.46(+0.32%)
Apr 22, 2020 2754 2767 2635 2643 0 -27.74(-1.04%)
Apr 21, 2020 2741 2799 2652 2671 0 -184.15(-6.45%)
Apr 20, 2020 2898 2924 2812 2855 0 -122.56(-4.12%)
Apr 17, 2020 2886 2993 2837 2978 0 +294.39(+10.97%)
Apr 16, 2020 2797 2865 2616 2683 0 -120.40(-4.29%)
Apr 15, 2020 2837 2922 2788 2804 0 -196.43(-6.55%)
Apr 14, 2020 2993 3047 2889 3000 0 +149.14(+5.23%)
Apr 13, 2020 3141 3141 2834 2851 0 -318.44(-10.05%)
Apr 09, 2020 3156 3276 3079 3169 0 +164.09(+5.46%)
Apr 08, 2020 2785 3058 2710 3005 0 +311.60(+11.57%)
Apr 07, 2020 2892 2897 2679 2694 0 +7.58(+0.28%)
Apr 06, 2020 2652 2760 2536 2686 0 +213.02(+8.61%)
Apr 03, 2020 2436 2500 2356 2473 0 -16.48(-0.66%)
Apr 02, 2020 2627 2733 2381 2490 0 -178.48(-6.69%)
Apr 01, 2020 2990 3056 2626 2668 0 -476.01(-15.14%)
Mar 31, 2020 3046 3232 3029 3144 0 +90.08(+2.95%)
Mar 30, 2020 2843 3069 2732 3054 0 +180.50(+6.28%)
Mar 27, 2020 2841 2975 2726 2874 0 -127.76(-4.26%)
Mar 26, 2020 2988 3131 2821 3001 0 +91.37(+3.14%)
Mar 25, 2020 2774 3165 2718 2910 0 +200.08(+7.38%)
Mar 24, 2020 2477 2745 2364 2710 0 +453.73(+20.11%)
Mar 23, 2020 2289 2395 2165 2256 0 +25.60(+1.15%)
Mar 20, 2020 2123 2539 2119 2231 0 +152.58(+7.34%)
Mar 19, 2020 1852 2194 1760 2078 0 +194.51(+10.33%)
Mar 18, 2020 2042 2111 1639 1883 0 -331.37(-14.96%)
Mar 17, 2020 2372 2609 2156 2215 0 -116.12(-4.98%)
Mar 16, 2020 2395 2695 2313 2331 0 -520.55(-18.26%)
Mar 13, 2020 2526 2865 2428 2851 0 +470.95(+19.78%)
Mar 12, 2020 2715 2846 2368 2381 0 -666.11(-21.86%)
Mar 11, 2020 3298 3302 2992 3047 0 -358.63(-10.53%)
Mar 10, 2020 3333 3418 3211 3405 0 +186.99(+5.81%)
Mar 09, 2020 3330 3363 3158 3218 0 -379.87(-10.56%)
Mar 06, 2020 3600 3747 3494 3598 0 -145.07(-3.88%)
Mar 05, 2020 3858 3908 3662 3743 0 -228.62(-5.76%)
Mar 04, 2020 3923 4020 3749 3972 0 +140.98(+3.68%)
Mar 03, 2020 3926 4073 3810 3831 0 -86.84(-2.22%)
Mar 02, 2020 3859 3938 3727 3918 0 +81.70(+2.13%)
Feb 28, 2020 3915 4078 3762 3836 0 -392.50(-9.28%)
Feb 27, 2020 4191 4376 4009 4228 0 -193.43(-4.37%)
Feb 26, 2020 4589 4664 4409 4422 0 -148.31(-3.25%)
Feb 25, 2020 4803 4817 4557 4570 0 -197.86(-4.15%)
Feb 24, 2020 4777 4829 4714 4768 0 -129.89(-2.65%)
Feb 21, 2020 4964 4964 4883 4898 0 -65.47(-1.32%)
Feb 20, 2020 4991 5032 4846 4963 0 -27.61(-0.55%)
Feb 19, 2020 5012 5085 4990 4991 0 +4.75(+0.10%)
Feb 18, 2020 4930 4987 4878 4986 0 +60.13(+1.22%)
Feb 14, 2020 4918 4931 4871 4926 0 +13.77(+0.28%)
Feb 13, 2020 4852 4971 4849 4912 0 +41.75(+0.86%)
Feb 12, 2020 4877 4917 4837 4871 0 +12.59(+0.26%)
Feb 11, 2020 4847 4887 4803 4858 0 +55.52(+1.16%)
Feb 10, 2020 4705 4839 4676 4803 0 +95.60(+2.03%)
Feb 07, 2020 4643 4711 4606 4707 0 +34.10(+0.73%)
Feb 06, 2020 4628 4682 4615 4673 0 +57.88(+1.25%)
Feb 05, 2020 4670 4670 4562 4615 0 -12.77(-0.28%)
Feb 04, 2020 4565 4637 4551 4628 0 +105.46(+2.33%)
Feb 03, 2020 4406 4544 4405 4522 0 +122.89(+2.79%)
Jan 31, 2020 4461 4474 4343 4399 0 -67.37(-1.51%)
Jan 30, 2020 4403 4474 4375 4467 0 +42.69(+0.96%)
Jan 29, 2020 4407 4449 4392 4424 0 +18.85(+0.43%)
Jan 28, 2020 4363 4433 4345 4405 0 +63.83(+1.47%)
Jan 27, 2020 4271 4373 4216 4341 0 -13.28(-0.30%)
Jan 24, 2020 4359 4376 4305 4355 0 -2.23(-0.05%)
Jan 23, 2020 4306 4377 4281 4357 0 +24.05(+0.56%)
Jan 22, 2020 4379 4433 4314 4333 0 -31.20(-0.71%)
Jan 21, 2020 4393 4440 4353 4364 0 -54.86(-1.24%)
Jan 17, 2020 4411 4425 4369 4419 0 +32.23(+0.73%)
Jan 16, 2020 4313 4394 4299 4387 0 +97.91(+2.28%)
Jan 15, 2020 4268 4366 4243 4289 0 +19.07(+0.45%)
Jan 14, 2020 4246 4300 4218 4270 0 +10.86(+0.25%)
Jan 13, 2020 4156 4263 4137 4259 0 +118.99(+2.87%)
Jan 10, 2020 4182 4203 4119 4140 0 -42.17(-1.01%)
Jan 09, 2020 4154 4196 4144 4182 0 +46.77(+1.13%)
Jan 08, 2020 4089 4185 4086 4135 0 +42.72(+1.04%)
Jan 07, 2020 4078 4120 4048 4093 0 -8.49(-0.21%)
Jan 06, 2020 4087 4128 4064 4101 0 -13.97(-0.34%)
Jan 03, 2020 4095 4134 4043 4115 0 -26.08(-0.63%)
Jan 02, 2020 4201 4203 4084 4141 0 -40.81(-0.98%)
Dec 31, 2019 4183 4212 4171 4182 0 -1.95(-0.05%)
Dec 30, 2019 4150 4190 4114 4184 0 +31.43(+0.76%)
Dec 27, 2019 4125 4156 4112 4152 0 +28.54(+0.69%)
Dec 26, 2019 4080 4134 4061 4124 0 +50.52(+1.24%)
Dec 24, 2019 4087 4099 4060 4073 0 -17.01(-0.42%)
Dec 23, 2019 4104 4135 4081 4090 0 -2.50(-0.06%)
Dec 20, 2019 4131 4164 4069 4093 0 -26.12(-0.63%)
Dec 19, 2019 4085 4120 4056 4119 0 +43.40(+1.06%)
Dec 18, 2019 4118 4123 4069 4076 0 -29.41(-0.72%)
Dec 17, 2019 4130 4141 4079 4105 0 -23.40(-0.57%)
Dec 16, 2019 4173 4191 4119 4128 0 -2.24(-0.05%)
Dec 13, 2019 4095 4133 4077 4131 0 +31.22(+0.76%)
Dec 12, 2019 4066 4143 4052 4099 0 +26.97(+0.66%)
Dec 11, 2019 4034 4074 4016 4072 0 +49.28(+1.22%)
Dec 10, 2019 3999 4025 3985 4023 0 +27.20(+0.68%)
Dec 09, 2019 4002 4019 3981 3996 0 -11.79(-0.29%)
Dec 06, 2019 3980 4029 3928 4008 0 +52.43(+1.33%)
Dec 05, 2019 3957 3970 3935 3955 0 -3.57(-0.09%)
Dec 04, 2019 3947 3995 3936 3959 0 +13.44(+0.34%)
Dec 03, 2019 3919 3954 3900 3945 0 -8.01(-0.20%)
Dec 02, 2019 3967 3968 3900 3953 0 -10.64(-0.27%)
Nov 29, 2019 4024 4036 3959 3964 0 -72.09(-1.79%)
Nov 27, 2019 4006 4091 4002 4036 0 +37.19(+0.93%)
Nov 26, 2019 4033 4056 3970 3999 0 -19.74(-0.49%)
Nov 25, 2019 3940 4052 3938 4019 0 +94.26(+2.40%)
Nov 22, 2019 3933 3949 3913 3924 0 +10.56(+0.27%)
Nov 21, 2019 3964 3964 3905 3914 0 -38.08(-0.96%)
Nov 20, 2019 3883 3970 3883 3952 0 +52.32(+1.34%)
Nov 19, 2019 3917 3931 3884 3900 0 -16.92(-0.43%)
Nov 18, 2019 3858 3938 3858 3917 0 +53.18(+1.38%)
Nov 15, 2019 3886 3887 3830 3863 0 +1.49(+0.04%)
Nov 14, 2019 3836 3892 3836 3862 0 +14.56(+0.38%)
Nov 13, 2019 3829 3887 3808 3847 0 +2.20(+0.06%)
Nov 12, 2019 3857 3881 3823 3845 0 -12.04(-0.31%)
Nov 11, 2019 3822 3875 3809 3857 0 +35.81(+0.94%)
Nov 08, 2019 3800 3878 3785 3821 0 +48.12(+1.28%)
Nov 07, 2019 3760 3802 3719 3773 0 +34.48(+0.92%)
Nov 06, 2019 3790 3823 3727 3739 0 -19.99(-0.53%)
Nov 05, 2019 3797 3821 3725 3759 0 -38.60(-1.02%)
Nov 04, 2019 3937 3941 3786 3797 0 -144.78(-3.67%)
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.