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, 2009 1170 1214 1175 1200 0 -4.17(-0.35%)
Nov 27, 2009 1162 1234 1170 1204 0 -28.05(-2.28%)
Nov 25, 2009 1232 1232 1232 0 +13.54(+1.11%)
Nov 24, 2009 1194 1233 1191 1219 0 -6.32(-0.52%)
Nov 23, 2009 1199 1255 1214 1225 0 +10.12(+0.83%)
Nov 20, 2009 1190 1226 1185 1215 0 +8.59(+0.71%)
Nov 19, 2009 1173 1230 1185 1206 0 -29.83(-2.41%)
Nov 18, 2009 1252 1264 1220 1236 0 -15.39(-1.23%)
Nov 17, 2009 1225 1262 1216 1251 0 +11.21(+0.90%)
Nov 16, 2009 1196 1251 1205 1240 0 +15.23(+1.24%)
Nov 13, 2009 1166 1232 1175 1225 0 +29.02(+2.43%)
Nov 12, 2009 1215 1239 1183 1196 0 -25.21(-2.06%)
Nov 11, 2009 1209 1244 1188 1221 0 +23.12(+1.93%)
Nov 10, 2009 1207 1224 1172 1198 0 -16.79(-1.38%)
Nov 09, 2009 1201 1233 1196 1215 0 +26.82(+2.26%)
Nov 06, 2009 1141 1205 1149 1188 0 +10.58(+0.90%)
Nov 05, 2009 1152 1209 1151 1177 0 +13.26(+1.14%)
Nov 04, 2009 1149 1206 1153 1164 0 -1.77(-0.15%)
Nov 03, 2009 1107 1175 1111 1166 0 +20.23(+1.77%)
Nov 02, 2009 1096 1168 1089 1146 0 +27.49(+2.46%)
Oct 30, 2009 1100 1196 1094 1118 0 -16.26(-1.43%)
Oct 29, 2009 1108 1168 1113 1134 0 +1.93(+0.17%)
Oct 28, 2009 1157 1192 1124 1133 0 -54.35(-4.58%)
Oct 27, 2009 1215 1249 1172 1187 0 -59.99(-4.81%)
Oct 26, 2009 1258 1312 1236 1247 0 -39.34(-3.06%)
Oct 23, 2009 1295 1317 1277 1286 0 -10.97(-0.85%)
Oct 22, 2009 1242 1312 1237 1297 0 +37.38(+2.97%)
Oct 21, 2009 1210 1295 1223 1260 0 +20.64(+1.67%)
Oct 20, 2009 1223 1258 1225 1239 0 -29.36(-2.31%)
Oct 19, 2009 1224 1286 1228 1268 0 +11.27(+0.90%)
Oct 16, 2009 1238 1276 1236 1257 0 -10.55(-0.83%)
Oct 15, 2009 1212 1274 1237 1268 0 +11.31(+0.90%)
Oct 14, 2009 1194 1264 1230 1256 0 +35.05(+2.87%)
Oct 13, 2009 1168 1235 1200 1221 0 +0.29(+0.02%)
Oct 12, 2009 1226 1245 1203 1221 0 +6.38(+0.53%)
Oct 09, 2009 1197 1225 1185 1215 0 +11.14(+0.93%)
Oct 08, 2009 1155 1232 1176 1204 0 +25.67(+2.18%)
Oct 07, 2009 1161 1190 1157 1178 0 +6.07(+0.52%)
Oct 06, 2009 1129 1179 1148 1172 0 +24.83(+2.16%)
Oct 05, 2009 1097 1157 1112 1147 0 +30.22(+2.71%)
Oct 02, 2009 1082 1142 1102 1117 0 -16.66(-1.47%)
Oct 01, 2009 1178 1185 1128 1133 0 -49.40(-4.18%)
Sep 30, 2009 1176 1208 1149 1183 0 -2.76(-0.23%)
Sep 29, 2009 1131 1212 1164 1186 0 +7.95(+0.68%)
Sep 28, 2009 1116 1189 1143 1178 0 +24.65(+2.14%)
Sep 25, 2009 1106 1168 1137 1153 0 -0.35(-0.03%)
Sep 24, 2009 1139 1183 1135 1153 0 -17.60(-1.50%)
Sep 23, 2009 1170 1205 1166 1171 0 -21.32(-1.79%)
Sep 22, 2009 1166 1222 1179 1192 0 +13.72(+1.16%)
Sep 21, 2009 1155 1213 1165 1179 0 -22.29(-1.86%)
Sep 18, 2009 1187 1240 1184 1201 0 -17.18(-1.41%)
Sep 17, 2009 1188 1252 1201 1218 0 -17.12(-1.39%)
Sep 16, 2009 1214 1249 1208 1235 0 +11.34(+0.93%)
Sep 15, 2009 1206 1249 1191 1224 0 -5.22(-0.42%)
Sep 14, 2009 1196 1236 1198 1229 0 +5.65(+0.46%)
Sep 11, 2009 1225 1265 1204 1223 0 -15.75(-1.27%)
Sep 10, 2009 1201 1244 1198 1239 0 +19.02(+1.56%)
Sep 09, 2009 1169 1241 1188 1220 0 +18.63(+1.55%)
Sep 08, 2009 1160 1217 1180 1202 0 +12.00(+1.01%)
Sep 04, 2009 1190 1190 1190 0 +20.71(+1.77%)
Sep 03, 2009 1142 1178 1148 1169 0 +14.64(+1.27%)
Sep 02, 2009 1158 1183 1144 1154 0 -7.81(-0.67%)
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.