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 (%)
Nov 30, 2016 4657 4663 4558 4613 0 -71.31(-1.52%)
Nov 29, 2016 4703 4722 4672 4684 0 +0.53(+0.01%)
Nov 28, 2016 4449 4727 4444 4684 0 -20.74(-0.44%)
Nov 25, 2016 4682 4726 4680 4705 0 +15.82(+0.34%)
Nov 23, 2016 4689 4689 4689 4689 0 +47.29(+1.02%)
Nov 22, 2016 4599 4674 4377 4642 0 +57.23(+1.25%)
Nov 21, 2016 4596 4623 4542 4584 0 -12.19(-0.27%)
Nov 18, 2016 4501 4621 4482 4597 0 +95.87(+2.13%)
Nov 17, 2016 4416 4507 4403 4501 0 +101.27(+2.30%)
Nov 16, 2016 4438 4452 4388 4399 0 -31.92(-0.72%)
Nov 15, 2016 4348 4455 4139 4431 0 +70.52(+1.62%)
Nov 14, 2016 4329 4371 4308 4361 0 +70.99(+1.65%)
Nov 11, 2016 4220 4310 4218 4290 0 +71.71(+1.70%)
Nov 10, 2016 4211 4240 4156 4218 0 +39.28(+0.94%)
Nov 09, 2016 4129 4199 4119 4179 0 +15.83(+0.38%)
Nov 08, 2016 4118 4197 4118 4163 0 +31.96(+0.77%)
Nov 07, 2016 4158 4203 4108 4131 0 +41.86(+1.02%)
Nov 04, 2016 4068 4129 4035 4089 0 +34.45(+0.85%)
Nov 03, 2016 4078 4078 4022 4055 0 +8.47(+0.21%)
Nov 02, 2016 4064 4136 4032 4046 0 -35.94(-0.88%)
Nov 01, 2016 4121 4170 4036 4082 0 -45.51(-1.10%)
Oct 31, 2016 4095 4169 4002 4128 0 +15.71(+0.38%)
Oct 28, 2016 4318 4321 4042 4112 0 -50.87(-1.22%)
Oct 27, 2016 4256 4257 4150 4163 0 -65.27(-1.54%)
Oct 26, 2016 4284 4286 4223 4228 0 -7.98(-0.19%)
Oct 25, 2016 4261 4308 4221 4236 0 -33.74(-0.79%)
Oct 24, 2016 4294 4304 4235 4270 0 +13.78(+0.32%)
Oct 21, 2016 4227 4283 4223 4256 0 -6.06(-0.14%)
Oct 20, 2016 4261 4258 4196 4262 0 -14.79(-0.35%)
Oct 19, 2016 4283 4307 4251 4277 0 +0.87(+0.02%)
Oct 18, 2016 4360 4449 4268 4276 0 -49.97(-1.16%)
Oct 17, 2016 4294 4336 4291 4326 0 +13.08(+0.30%)
Oct 14, 2016 4352 4353 4275 4313 0 -1.62(-0.04%)
Oct 13, 2016 4325 4360 4290 4315 0 -38.23(-0.88%)
Oct 12, 2016 4354 4399 4320 4353 0 +11.47(+0.26%)
Oct 11, 2016 4378 4395 4300 4341 0 -51.25(-1.17%)
Oct 10, 2016 4368 4413 4365 4393 0 +37.80(+0.87%)
Oct 07, 2016 4390 4403 4317 4355 0 -35.65(-0.81%)
Oct 06, 2016 4328 4395 4325 4390 0 +52.63(+1.21%)
Oct 05, 2016 4377 4409 4335 4338 0 -56.40(-1.28%)
Oct 04, 2016 4438 4442 4380 4394 0 -60.39(-1.36%)
Sep 26, 2016 4467 4494 4445 4455 0 -19.21(-0.43%)
Sep 23, 2016 4511 4523 4470 4474 0 -60.24(-1.33%)
Sep 22, 2016 4486 4540 4485 4534 0 +37.24(+0.83%)
Sep 21, 2016 4520 4521 4465 4497 0 -1.83(-0.04%)
Sep 20, 2016 4525 4534 4460 4499 0 +2.01(+0.04%)
Sep 19, 2016 4561 4571 4465 4497 0 -43.28(-0.95%)
Sep 16, 2016 4551 4579 4494 4540 0 -8.29(-0.18%)
Sep 15, 2016 4525 4559 4498 4548 0 +54.93(+1.22%)
Sep 14, 2016 4526 4540 4478 4493 0 -26.11(-0.58%)
Sep 13, 2016 4506 4554 4488 4519 0 -28.32(-0.62%)
Sep 12, 2016 4415 4553 4412 4548 0 +99.69(+2.24%)
Sep 09, 2016 4543 4551 4435 4448 0 -102.08(-2.24%)
Sep 08, 2016 4541 4563 4512 4550 0 +10.60(+0.23%)
Sep 07, 2016 4555 4568 4519 4539 0 +1.90(+0.04%)
Sep 06, 2016 4565 4571 4519 4538 0 +0.91(+0.02%)
Sep 02, 2016 4537 4537 4537 4537 0 +0.11(+0.00%)
Sep 01, 2016 4522 4554 4510 4537 0 +13.28(+0.29%)
Aug 31, 2016 4517 4562 4496 4523 0 -8.56(-0.19%)
Aug 30, 2016 4533 4549 4513 4532 0 +3.49(+0.08%)
Aug 29, 2016 4508 4542 4497 4528 0 +11.90(+0.26%)
Aug 26, 2016 4537 4586 4482 4516 0 -17.38(-0.38%)
Aug 25, 2016 4499 4544 4493 4534 0 +12.59(+0.28%)
Aug 24, 2016 4528 4544 4500 4521 0 -7.32(-0.16%)
Aug 23, 2016 4516 4551 4502 4529 0 +13.41(+0.30%)
Aug 22, 2016 4477 4516 4257 4515 0 +23.19(+0.52%)
Aug 19, 2016 4458 4509 4399 4492 0 +23.28(+0.52%)
Aug 18, 2016 4438 4473 4393 4469 0 +22.49(+0.51%)
Aug 17, 2016 4429 4455 4369 4446 0 +33.29(+0.75%)
Aug 16, 2016 4438 4438 4382 4413 0 -28.18(-0.63%)
Aug 15, 2016 4383 4465 4379 4441 0 +49.40(+1.12%)
Aug 12, 2016 4394 4409 4369 4392 0 -4.24(-0.10%)
Aug 11, 2016 4421 4432 4388 4396 0 -0.58(-0.01%)
Aug 10, 2016 4367 4409 4361 4397 0 +5.20(+0.12%)
Aug 09, 2016 4297 4408 4295 4391 0 +71.25(+1.65%)
Aug 08, 2016 4299 4362 4272 4320 0 +13.39(+0.31%)
Aug 05, 2016 4278 4334 4242 4307 0 +56.79(+1.34%)
Aug 04, 2016 4104 4371 4104 4250 0 +206.82(+5.12%)
Aug 03, 2016 3981 4051 3960 4043 0 +48.91(+1.22%)
Aug 02, 2016 4040 4043 3993 3994 0 -56.34(-1.39%)
Aug 01, 2016 3998 4069 3981 4050 0 +46.01(+1.15%)
Jul 29, 2016 4030 4041 3952 4004 0 -33.45(-0.83%)
Jul 28, 2016 4012 4059 3985 4038 0 +19.57(+0.49%)
Jul 27, 2016 4009 4030 3975 4018 0 +11.29(+0.28%)
Jul 26, 2016 4004 4019 3957 4007 0 +12.00(+0.30%)
Jul 25, 2016 3989 4010 3944 3995 0 +5.81(+0.15%)
Jul 22, 2016 3932 4006 3926 3989 0 +69.04(+1.76%)
Jul 21, 2016 3953 4118 3912 3920 0 -26.08(-0.66%)
Jul 20, 2016 3996 4009 3939 3946 0 -42.41(-1.06%)
Jul 19, 2016 4003 4004 3967 3989 0 -14.88(-0.37%)
Jul 18, 2016 4003 4029 3967 4004 0 +4.00(+0.10%)
Jul 15, 2016 3999 4013 3975 4000 0 +11.03(+0.28%)
Jul 14, 2016 3989 4006 3954 3989 0 +25.83(+0.65%)
Jul 13, 2016 4005 4006 3950 3963 0 -33.14(-0.83%)
Jul 12, 2016 4010 4103 3990 3996 0 +6.82(+0.17%)
Jul 11, 2016 3952 4026 3941 3989 0 +49.09(+1.25%)
Jul 08, 2016 3941 3946 3824 3940 0 +114.36(+2.99%)
Jul 07, 2016 3790 3837 3768 3826 0 +81.23(+2.17%)
Jul 06, 2016 3744 3744 3744 3744 0 -1.16(-0.03%)
Jul 05, 2016 3833 3835 3743 3746 0 -92.72(-2.42%)
Jul 01, 2016 3838 3838 3838 3838 0 -16.53(-0.43%)
Jun 30, 2016 3810 3870 3790 3855 0 +43.06(+1.13%)
Jun 29, 2016 3728 3815 3705 3812 0 +119.14(+3.23%)
Jun 28, 2016 3725 3743 3678 3693 0 -8.49(-0.23%)
Jun 27, 2016 3699 3741 3653 3701 0 -36.26(-0.97%)
Jun 24, 2016 3749 3823 3726 3737 0 -155.52(-4.00%)
Jun 23, 2016 3904 3916 3871 3893 0 +16.38(+0.42%)
Jun 22, 2016 3883 3952 3827 3876 0 +220.57(+6.03%)
Jun 21, 2016 3677 3696 3639 3656 0 -18.22(-0.50%)
Jun 20, 2016 3675 3698 3665 3674 0 +30.72(+0.84%)
Jun 17, 2016 3660 3679 3637 3643 0 -29.25(-0.80%)
Jun 16, 2016 3673 3693 3635 3673 0 -13.82(-0.37%)
Jun 15, 2016 3693 3742 3646 3686 0 +10.29(+0.28%)
Jun 14, 2016 3666 3691 3633 3676 0 -16.77(-0.45%)
Jun 13, 2016 3731 3737 3690 3693 0 -57.34(-1.53%)
Jun 10, 2016 3790 3792 3716 3750 0 -52.40(-1.38%)
Jun 09, 2016 3805 3866 3741 3803 0 -4.94(-0.13%)
Jun 08, 2016 3811 3831 3766 3808 0 +17.01(+0.45%)
Jun 07, 2016 3816 3831 3764 3791 0 -25.91(-0.68%)
Jun 06, 2016 3803 3842 3795 3817 0 +0.58(+0.02%)
Jun 03, 2016 3860 3860 3797 3816 0 -43.98(-1.14%)
Jun 02, 2016 3837 3921 3799 3860 0 +15.77(+0.41%)
Jun 01, 2016 3797 3888 3791 3844 0 +4.97(+0.13%)
May 31, 2016 3921 3923 3817 3839 0 -72.98(-1.87%)
May 27, 2016 3912 3912 3912 3912 0 +16.09(+0.41%)
May 26, 2016 3819 3903 3806 3896 0 +70.54(+1.84%)
May 25, 2016 3862 3868 3804 3826 0 -32.17(-0.83%)
May 24, 2016 3855 3894 3844 3858 0 +33.39(+0.87%)
May 23, 2016 3814 3848 3792 3824 0 +3.71(+0.10%)
May 20, 2016 3829 3869 3811 3821 0 -4.99(-0.13%)
May 19, 2016 3881 3963 3820 3826 0 -81.42(-2.08%)
May 18, 2016 3885 3950 3736 3907 0 +10.45(+0.27%)
May 17, 2016 3972 4018 3863 3897 0 -89.20(-2.24%)
May 16, 2016 4058 4082 3978 3986 0 -68.34(-1.69%)
May 13, 2016 4056 4080 4006 4054 0 -4.60(-0.11%)
May 12, 2016 4045 4086 4022 4059 0 +21.45(+0.53%)
May 11, 2016 4057 4058 4012 4037 0 -26.78(-0.66%)
May 10, 2016 4047 4120 4023 4064 0 +19.19(+0.47%)
May 09, 2016 3972 4053 3962 4045 0 +94.17(+2.38%)
May 06, 2016 3911 3967 3897 3951 0 +48.29(+1.24%)
May 05, 2016 3912 3928 3862 3902 0 +3.23(+0.08%)
May 04, 2016 3976 3992 3895 3899 0 -39.03(-0.99%)
May 03, 2016 3999 4010 3910 3938 0 -96.80(-2.40%)
May 02, 2016 4102 4115 4031 4035 0 -73.10(-1.78%)
Apr 29, 2016 4274 4305 4089 4108 0 -122.28(-2.89%)
Apr 28, 2016 4267 4292 4182 4230 0 -26.83(-0.63%)
Apr 27, 2016 4246 4308 4172 4257 0 +4.99(+0.12%)
Apr 26, 2016 4237 4294 4212 4252 0 +14.44(+0.34%)
Apr 25, 2016 4209 4267 4181 4238 0 +31.53(+0.75%)
Apr 22, 2016 4229 4269 4181 4206 0 -26.39(-0.62%)
Apr 21, 2016 4270 4305 4188 4233 0 -47.56(-1.11%)
Apr 20, 2016 4342 4351 4265 4280 0 -68.79(-1.58%)
Apr 19, 2016 4333 4371 4320 4349 0 +13.13(+0.30%)
Apr 18, 2016 4320 4354 4287 4336 0 +4.03(+0.09%)
Apr 15, 2016 4248 4361 4236 4332 0 +62.90(+1.47%)
Apr 14, 2016 4253 4300 4226 4269 0 +14.35(+0.34%)
Apr 13, 2016 4209 4279 4101 4255 0 +55.36(+1.32%)
Apr 12, 2016 4115 4203 4084 4199 0 +87.62(+2.13%)
Apr 11, 2016 4165 4185 4099 4112 0 -31.88(-0.77%)
Apr 08, 2016 4206 4244 4110 4143 0 +34.21(+0.83%)
Apr 07, 2016 4137 4170 4034 4109 0 -41.10(-0.99%)
Apr 06, 2016 4135 4166 4099 4150 0 +25.10(+0.61%)
Apr 05, 2016 4153 4204 4109 4125 0 -52.26(-1.25%)
Apr 04, 2016 4168 4205 4124 4178 0 +3.50(+0.08%)
Apr 01, 2016 4134 4197 4093 4174 0 +47.81(+1.16%)
Mar 31, 2016 4125 4153 4089 4126 0 -10.48(-0.25%)
Mar 30, 2016 4101 4154 4069 4137 0 +53.72(+1.32%)
Mar 29, 2016 3975 4101 3958 4083 0 +104.05(+2.62%)
Mar 28, 2016 3953 4012 3943 3979 0 +27.61(+0.70%)
Mar 24, 2016 3951 3951 3951 3951 0 +40.88(+1.05%)
Mar 23, 2016 3934 3978 3900 3910 0 -32.03(-0.81%)
Mar 22, 2016 3894 3970 3878 3942 0 +12.57(+0.32%)
Mar 21, 2016 3944 3972 3891 3930 0 -23.26(-0.59%)
Mar 18, 2016 3933 3980 3903 3953 0 +47.09(+1.21%)
Mar 17, 2016 3855 3927 3791 3906 0 +43.61(+1.13%)
Mar 16, 2016 3782 3877 3768 3862 0 +65.01(+1.71%)
Mar 15, 2016 3817 3860 3781 3797 0 -37.26(-0.97%)
Mar 14, 2016 3860 3900 3787 3835 0 -45.79(-1.18%)
Mar 11, 2016 3829 3888 3801 3880 0 +79.79(+2.10%)
Mar 10, 2016 3803 3847 3746 3801 0 +5.58(+0.15%)
Mar 09, 2016 3742 3835 3697 3795 0 +73.96(+1.99%)
Mar 08, 2016 3728 3799 3698 3721 0 -23.25(-0.62%)
Mar 07, 2016 3729 3763 3628 3744 0 +18.69(+0.50%)
Mar 04, 2016 3726 3757 3656 3726 0 -0.38(-0.01%)
Mar 03, 2016 3629 3735 3616 3726 0 +82.36(+2.26%)
Mar 02, 2016 3623 3662 3578 3644 0 +12.42(+0.34%)
Mar 01, 2016 3636 3666 3594 3631 0 +13.89(+0.38%)
Feb 29, 2016 3603 3667 3562 3617 0 +4.74(+0.13%)
Feb 26, 2016 3635 3691 3538 3613 0 -8.22(-0.23%)
Feb 25, 2016 3615 3678 3509 3621 0 +147.62(+4.25%)
Feb 24, 2016 3404 3510 3347 3473 0 +28.00(+0.81%)
Feb 23, 2016 3504 3550 3429 3445 0 -78.92(-2.24%)
Feb 22, 2016 3560 3613 3516 3524 0 -7.94(-0.22%)
Feb 19, 2016 3495 3565 3449 3532 0 +23.10(+0.66%)
Feb 18, 2016 3540 3565 3473 3509 0 -30.72(-0.87%)
Feb 17, 2016 3556 3620 3515 3540 0 +3.64(+0.10%)
Feb 16, 2016 3534 3583 3479 3536 0 +64.59(+1.86%)
Feb 12, 2016 3472 3472 3472 3472 0 +104.85(+3.11%)
Feb 11, 2016 3322 3427 3292 3367 0 -100.26(-2.89%)
Feb 10, 2016 3467 3469 3467 3467 0 +36.24(+1.06%)
Feb 09, 2016 3410 3516 3355 3431 0 -12.69(-0.37%)
Feb 08, 2016 3489 3512 3352 3443 0 -74.33(-2.11%)
Feb 05, 2016 3625 3655 3425 3518 0 -126.50(-3.47%)
Feb 04, 2016 3597 3687 3569 3644 0 +45.51(+1.26%)
Feb 03, 2016 3676 3680 3538 3599 0 -56.32(-1.54%)
Feb 02, 2016 3721 3774 3632 3655 0 -95.69(-2.55%)
Feb 01, 2016 3709 3788 3652 3751 0 +14.96(+0.40%)
Jan 29, 2016 3602 3743 3591 3736 0 +134.59(+3.74%)
Jan 28, 2016 3643 3681 3572 3601 0 -3.13(-0.09%)
Jan 27, 2016 3631 3688 3584 3604 0 -44.60(-1.22%)
Jan 26, 2016 3576 3659 3545 3649 0 +88.48(+2.49%)
Jan 25, 2016 3602 3646 3537 3560 0 -66.62(-1.84%)
Jan 22, 2016 3579 3762 3565 3627 0 +86.79(+2.45%)
Jan 21, 2016 3607 3705 3512 3540 0 -50.43(-1.40%)
Jan 20, 2016 3683 3696 3481 3591 0 -143.39(-3.84%)
Jan 19, 2016 3748 3812 3677 3734 0 +13.81(+0.37%)
Jan 15, 2016 3720 3720 3720 3720 0 -42.79(-1.14%)
Jan 14, 2016 3693 3794 3630 3763 0 +86.14(+2.34%)
Jan 13, 2016 3763 3778 3658 3677 0 -84.70(-2.25%)
Jan 12, 2016 3792 3834 3714 3762 0 -5.20(-0.14%)
Jan 11, 2016 3748 3821 3730 3767 0 +29.87(+0.80%)
Jan 08, 2016 3762 3838 3681 3737 0 -26.83(-0.71%)
Jan 07, 2016 3782 3836 3731 3764 0 -85.16(-2.21%)
Jan 06, 2016 3767 3872 3759 3849 0 +31.87(+0.83%)
Jan 05, 2016 3742 3837 3723 3817 0 +91.95(+2.47%)
Jan 04, 2016 3797 3826 3699 3725 0 -115.35(-3.00%)
Dec 31, 2015 3840 3840 3840 3840 0 -6.46(-0.17%)
Dec 30, 2015 3833 3892 3801 3847 0 +6.04(+0.16%)
Dec 29, 2015 3823 3874 3769 3841 0 +34.97(+0.92%)
Dec 28, 2015 3793 3840 3757 3806 0 -6.07(-0.16%)
Dec 24, 2015 3812 3812 3812 3812 0 -14.53(-0.38%)
Dec 23, 2015 3824 3863 3784 3827 0 +12.59(+0.33%)
Dec 22, 2015 3771 3821 3705 3814 0 +48.50(+1.29%)
Dec 21, 2015 3718 3773 3689 3765 0 +64.37(+1.74%)
Dec 18, 2015 3769 3798 3655 3701 0 -82.96(-2.19%)
Dec 17, 2015 3809 3832 3749 3784 0 -10.56(-0.28%)
Dec 16, 2015 3711 3822 3666 3795 0 +90.86(+2.45%)
Dec 15, 2015 3672 3847 3641 3704 0 +42.71(+1.17%)
Dec 14, 2015 3786 3822 3634 3661 0 -119.74(-3.17%)
Dec 11, 2015 3825 3880 3708 3781 0 -108.93(-2.80%)
Dec 10, 2015 3917 3982 3856 3890 0 -29.51(-0.75%)
Dec 09, 2015 3961 4020 3880 3919 0 -46.17(-1.16%)
Dec 08, 2015 3951 4011 3909 3965 0 -13.64(-0.34%)
Dec 07, 2015 4035 4079 3959 3979 0 -48.37(-1.20%)
Dec 04, 2015 4014 4079 3986 4027 0 +29.87(+0.75%)
Dec 03, 2015 4050 4101 3963 3998 0 -54.22(-1.34%)
Dec 02, 2015 4040 4096 3942 4052 0 -0.01(-0.00%)
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.