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 (%)
Dec 29, 2017 6929 6929 6929 6929 0 -8.41(-0.12%)
Dec 28, 2017 6823 6968 6812 6938 0 +117.23(+1.72%)
Dec 27, 2017 6750 6864 6738 6820 0 +63.06(+0.93%)
Dec 26, 2017 6741 6811 6707 6757 0 -5.73(-0.08%)
Dec 22, 2017 6776 6786 6729 6763 0 -22.68(-0.33%)
Dec 21, 2017 6767 6813 6726 6786 0 +25.87(+0.38%)
Dec 20, 2017 6765 6781 6686 6760 0 +26.51(+0.39%)
Dec 19, 2017 6735 6779 6678 6733 0 -21.56(-0.32%)
Dec 18, 2017 6701 6793 6698 6755 0 +61.44(+0.92%)
Dec 15, 2017 6671 6794 6633 6694 0 +34.93(+0.52%)
Dec 14, 2017 6722 6771 6648 6659 0 -58.65(-0.87%)
Dec 13, 2017 6755 6783 6680 6717 0 -15.63(-0.23%)
Dec 12, 2017 6767 6818 6723 6733 0 -43.39(-0.64%)
Dec 11, 2017 6820 6858 6771 6776 0 -51.45(-0.75%)
Dec 08, 2017 6898 7022 6820 6828 0 -59.55(-0.86%)
Dec 07, 2017 6878 6925 6811 6887 0 -6.16(-0.09%)
Dec 06, 2017 6891 7008 6878 6893 0 -10.30(-0.15%)
Dec 05, 2017 7041 7067 6899 6904 0 -111.62(-1.59%)
Dec 04, 2017 7012 7027 6954 7015 0 +74.33(+1.07%)
Dec 01, 2017 6885 6967 6818 6941 0 -51.13(-0.73%)
Nov 30, 2017 6671 7015 6663 6992 0 +388.82(+5.89%)
Nov 29, 2017 6558 6650 6545 6603 0 +41.91(+0.64%)
Nov 28, 2017 6508 6568 6478 6561 0 +78.93(+1.22%)
Nov 27, 2017 6534 6559 6479 6483 0 -46.79(-0.72%)
Nov 24, 2017 6414 6539 6385 6529 0 +121.79(+1.90%)
Nov 22, 2017 6468 6473 6367 6408 0 -59.02(-0.91%)
Nov 21, 2017 6489 6499 6448 6467 0 +0.52(+0.01%)
Nov 20, 2017 6497 6511 6449 6466 0 -13.93(-0.21%)
Nov 17, 2017 6459 6499 6446 6480 0 +13.62(+0.21%)
Nov 16, 2017 6442 6553 6439 6466 0 +53.78(+0.84%)
Nov 15, 2017 6332 6460 6322 6413 0 +53.93(+0.85%)
Nov 14, 2017 6348 6380 6326 6359 0 +1.09(+0.02%)
Nov 13, 2017 6287 6383 6282 6358 0 +36.75(+0.58%)
Nov 10, 2017 6321 6374 6301 6321 0 -31.39(-0.49%)
Nov 09, 2017 6313 6370 6283 6352 0 -2.97(-0.05%)
Nov 08, 2017 6350 6378 6321 6355 0 +6.74(+0.11%)
Nov 07, 2017 6339 6383 6321 6348 0 +18.35(+0.29%)
Nov 06, 2017 6366 6378 6319 6330 0 -11.86(-0.19%)
Nov 03, 2017 6268 6387 6264 6342 0 +107.58(+1.73%)
Nov 02, 2017 6255 6498 6136 6234 0 +33.77(+0.54%)
Nov 01, 2017 6200 6216 6137 6201 0 -13.97(-0.22%)
Oct 31, 2017 6129 6238 6128 6215 0 +98.27(+1.61%)
Oct 30, 2017 6177 6179 6099 6116 0 -91.09(-1.47%)
Oct 27, 2017 6136 6231 6089 6207 0 +107.89(+1.77%)
Oct 26, 2017 6141 6213 6097 6099 0 -11.44(-0.19%)
Oct 25, 2017 6180 6205 6085 6111 0 -82.15(-1.33%)
Oct 24, 2017 6218 6221 6173 6193 0 -8.01(-0.13%)
Oct 23, 2017 6198 6220 6165 6201 0 +0.68(+0.01%)
Oct 20, 2017 6249 6252 6182 6200 0 -12.83(-0.21%)
Oct 19, 2017 6212 6250 6212 6213 0 -16.82(-0.27%)
Oct 18, 2017 6249 6303 6217 6230 0 +5.58(+0.09%)
Oct 17, 2017 6228 6257 6214 6224 0 -1.38(-0.02%)
Oct 16, 2017 6219 6246 6191 6226 0 +8.51(+0.14%)
Oct 13, 2017 6224 6247 6210 6217 0 +11.55(+0.19%)
Oct 12, 2017 6216 6225 6172 6206 0 +10.88(+0.18%)
Oct 11, 2017 6164 6211 6164 6195 0 +34.84(+0.57%)
Oct 10, 2017 6212 6220 6138 6160 0 -32.55(-0.53%)
Oct 09, 2017 6231 6233 6168 6193 0 -23.92(-0.38%)
Oct 06, 2017 6187 6227 6155 6217 0 +27.34(+0.44%)
Oct 05, 2017 6184 6219 6164 6189 0 +16.71(+0.27%)
Oct 04, 2017 6181 6226 6165 6172 0 -18.68(-0.30%)
Oct 03, 2017 6197 6201 6146 6191 0 +21.50(+0.35%)
Oct 02, 2017 6166 6191 6143 6170 0 +23.64(+0.38%)
Sep 29, 2017 6157 6175 6106 6146 0 -22.91(-0.37%)
Sep 28, 2017 6187 6198 6135 6169 0 -23.22(-0.37%)
Sep 27, 2017 6012 6219 6007 6192 0 +197.44(+3.29%)
Sep 26, 2017 5983 6035 5957 5995 0 +25.26(+0.42%)
Sep 25, 2017 5990 6005 5928 5969 0 -43.94(-0.73%)
Sep 22, 2017 6038 6083 6005 6013 0 -5.90(-0.10%)
Sep 21, 2017 6008 6039 5942 6019 0 +24.22(+0.40%)
Sep 20, 2017 6041 6079 5958 5995 0 -43.99(-0.73%)
Sep 19, 2017 6066 6082 6034 6039 0 -28.87(-0.48%)
Sep 18, 2017 6063 6122 6056 6068 0 -10.52(-0.17%)
Sep 15, 2017 6013 6103 5985 6078 0 +80.29(+1.34%)
Sep 14, 2017 6041 6052 5985 5998 0 -14.27(-0.24%)
Sep 13, 2017 5934 6025 5897 6012 0 +74.53(+1.26%)
Sep 12, 2017 5932 5948 5876 5938 0 +31.21(+0.53%)
Sep 11, 2017 5944 6023 5887 5907 0 -8.81(-0.15%)
Sep 08, 2017 5840 5947 5835 5916 0 +76.83(+1.32%)
Sep 07, 2017 5797 5855 5770 5839 0 +46.41(+0.80%)
Sep 06, 2017 5828 5846 5781 5792 0 -36.57(-0.63%)
Sep 05, 2017 5803 5849 5742 5829 0 +29.20(+0.50%)
Sep 01, 2017 5824 5827 5788 5800 0 -25.66(-0.44%)
Aug 31, 2017 5782 5843 5767 5825 0 +57.81(+1.00%)
Aug 30, 2017 5720 5791 5714 5767 0 +29.93(+0.52%)
Aug 29, 2017 5766 5790 5720 5738 0 -53.37(-0.92%)
Aug 28, 2017 5794 5798 5723 5791 0 +16.39(+0.28%)
Aug 25, 2017 5772 5816 5740 5775 0 +39.96(+0.70%)
Aug 24, 2017 5680 5739 5663 5735 0 +54.96(+0.97%)
Aug 23, 2017 5701 5759 5673 5680 0 -53.64(-0.94%)
Aug 22, 2017 5636 5754 5632 5733 0 +104.85(+1.86%)
Aug 21, 2017 5612 5646 5607 5628 0 +16.51(+0.29%)
Aug 18, 2017 5611 5642 5545 5612 0 -15.66(-0.28%)
Aug 17, 2017 5728 5730 5619 5628 0 -95.08(-1.66%)
Aug 16, 2017 5748 5779 5714 5723 0 -5.91(-0.10%)
Aug 15, 2017 5799 5831 5724 5729 0 -75.70(-1.30%)
Aug 14, 2017 5843 5879 5783 5804 0 -7.54(-0.13%)
Aug 11, 2017 5786 5835 5748 5812 0 +47.08(+0.82%)
Aug 10, 2017 5776 5827 5743 5765 0 -10.80(-0.19%)
Aug 09, 2017 5758 5788 5728 5776 0 +17.94(+0.31%)
Aug 08, 2017 5748 5827 5719 5758 0 -3.24(-0.06%)
Aug 07, 2017 5846 5849 5746 5761 0 -69.84(-1.20%)
Aug 04, 2017 5675 5837 5663 5831 0 +154.32(+2.72%)
Aug 03, 2017 5644 5718 5622 5676 0 +45.01(+0.80%)
Aug 02, 2017 5648 5670 5578 5631 0 -12.41(-0.22%)
Aug 01, 2017 5600 5653 5559 5644 0 +53.29(+0.95%)
Jul 31, 2017 5617 5728 5539 5590 0 -10.74(-0.19%)
Jul 28, 2017 5673 5814 5573 5601 0 -71.84(-1.27%)
Jul 27, 2017 5599 5778 5561 5673 0 +123.03(+2.22%)
Jul 26, 2017 5554 5577 5538 5550 0 -12.03(-0.22%)
Jul 25, 2017 5531 5630 5520 5562 0 +39.24(+0.71%)
Jul 24, 2017 5505 5560 5489 5523 0 +34.10(+0.62%)
Jul 21, 2017 5510 5535 5466 5489 0 +5.31(+0.10%)
Jul 20, 2017 5496 5519 5459 5483 0 -13.58(-0.25%)
Jul 19, 2017 5519 5522 5452 5497 0 -7.75(-0.14%)
Jul 18, 2017 5412 5540 5366 5505 0 +91.04(+1.68%)
Jul 17, 2017 5397 5464 5371 5414 0 +8.60(+0.16%)
Jul 14, 2017 5394 5464 5392 5405 0 -3.36(-0.06%)
Jul 13, 2017 5437 5491 5364 5408 0 -39.55(-0.73%)
Jul 12, 2017 5383 5492 5383 5448 0 +73.65(+1.37%)
Jul 11, 2017 5392 5457 5352 5374 0 -14.05(-0.26%)
Jul 10, 2017 5419 5438 5360 5388 0 -43.67(-0.80%)
Jul 07, 2017 5427 5456 5404 5432 0 +24.65(+0.46%)
Jul 06, 2017 5428 5442 5350 5407 0 -23.57(-0.43%)
Jul 05, 2017 5459 5488 5393 5431 0 -35.57(-0.65%)
Jul 03, 2017 5487 5492 5440 5467 0 -14.86(-0.27%)
Jun 30, 2017 5440 5501 5427 5481 0 +43.18(+0.79%)
Jun 29, 2017 5444 5465 5384 5438 0 -6.12(-0.11%)
Jun 28, 2017 5449 5492 5444 5444 0 +23.42(+0.43%)
Jun 27, 2017 5454 5495 5421 5421 0 -45.64(-0.83%)
Jun 26, 2017 5516 5568 5459 5467 0 -33.19(-0.60%)
Jun 23, 2017 5463 5528 5401 5500 0 +19.22(+0.35%)
Jun 22, 2017 5494 5496 5441 5481 0 -11.76(-0.21%)
Jun 21, 2017 5445 5542 5404 5492 0 +84.40(+1.56%)
Jun 20, 2017 5448 5476 5386 5408 0 -15.77(-0.29%)
Jun 19, 2017 5497 5503 5410 5424 0 -36.31(-0.67%)
Jun 16, 2017 5299 5467 5257 5460 0 +134.46(+2.52%)
Jun 15, 2017 5283 5331 5257 5325 0 +4.56(+0.09%)
Jun 14, 2017 5344 5369 5286 5321 0 -21.99(-0.41%)
Jun 13, 2017 5383 5413 5315 5343 0 -30.59(-0.57%)
Jun 12, 2017 5193 5385 5184 5374 0 +192.78(+3.72%)
Jun 09, 2017 5247 5266 5156 5181 0 -45.35(-0.87%)
Jun 08, 2017 5182 5262 5164 5226 0 +29.43(+0.57%)
Jun 07, 2017 5174 5243 5150 5197 0 +37.08(+0.72%)
Jun 06, 2017 5131 5180 5124 5160 0 +16.00(+0.31%)
Jun 05, 2017 5157 5166 5124 5144 0 -23.51(-0.45%)
Jun 02, 2017 5121 5184 5119 5167 0 +53.73(+1.05%)
Jun 01, 2017 5032 5124 5019 5113 0 +96.41(+1.92%)
May 31, 2017 5028 5032 4945 5017 0 +12.76(+0.25%)
May 30, 2017 5064 5071 5000 5004 0 -39.02(-0.77%)
May 26, 2017 5042 5074 5032 5043 0 +11.49(+0.23%)
May 25, 2017 5064 5108 5024 5032 0 -16.60(-0.33%)
May 24, 2017 5038 5087 5023 5048 0 +5.31(+0.11%)
May 23, 2017 5032 5066 4960 5043 0 +34.15(+0.68%)
May 22, 2017 5027 5048 5003 5009 0 -9.10(-0.18%)
May 19, 2017 4888 5055 4888 5018 0 +140.03(+2.87%)
May 18, 2017 4910 4942 4859 4878 0 -39.10(-0.80%)
May 17, 2017 4941 4962 4889 4917 0 -77.14(-1.54%)
May 16, 2017 5032 5067 4952 4994 0 -41.78(-0.83%)
May 15, 2017 4984 5057 4976 5036 0 +73.32(+1.48%)
May 12, 2017 4966 5049 4926 4963 0 -11.93(-0.24%)
May 11, 2017 5058 5073 4973 4975 0 -107.59(-2.12%)
May 10, 2017 5037 5089 5031 5082 0 +59.08(+1.18%)
May 09, 2017 5037 5084 4983 5023 0 -8.67(-0.17%)
May 08, 2017 5011 5040 4978 5032 0 +20.63(+0.41%)
May 05, 2017 5070 5073 4990 5011 0 -47.24(-0.93%)
May 04, 2017 5069 5078 5032 5058 0 -1.56(-0.03%)
May 03, 2017 5007 5075 5002 5060 0 +37.84(+0.75%)
May 02, 2017 4975 5025 4968 5022 0 +51.95(+1.05%)
May 01, 2017 5005 5030 4963 4970 0 -19.51(-0.39%)
Apr 28, 2017 5059 5076 4985 4990 0 -144.27(-2.81%)
Apr 27, 2017 5042 5188 4966 5134 0 -8.61(-0.17%)
Apr 26, 2017 5084 5180 5077 5142 0 +78.59(+1.55%)
Apr 25, 2017 5104 5112 5063 5064 0 -12.71(-0.25%)
Apr 24, 2017 5143 5146 5067 5077 0 -1.67(-0.03%)
Apr 21, 2017 5065 5089 5037 5078 0 +13.74(+0.27%)
Apr 20, 2017 5024 5068 4986 5065 0 +55.87(+1.12%)
Apr 19, 2017 4956 5018 4949 5009 0 +56.52(+1.14%)
Apr 18, 2017 4772 4960 4749 4952 0 +244.46(+5.19%)
Apr 17, 2017 4653 4714 4641 4708 0 +52.97(+1.14%)
Apr 13, 2017 4690 4729 4643 4655 0 -36.10(-0.77%)
Apr 12, 2017 4747 4787 4682 4691 0 -71.51(-1.50%)
Apr 11, 2017 4696 4774 4684 4762 0 +57.92(+1.23%)
Apr 10, 2017 4688 4714 4662 4704 0 +14.29(+0.30%)
Apr 07, 2017 4686 4718 4655 4690 0 -2.48(-0.05%)
Apr 06, 2017 4654 4700 4633 4693 0 +39.65(+0.85%)
Apr 05, 2017 4719 4732 4641 4653 0 -51.24(-1.09%)
Apr 04, 2017 4709 4723 4672 4704 0 -10.70(-0.23%)
Apr 03, 2017 4781 4797 4703 4715 0 -47.59(-1.00%)
Mar 31, 2017 4761 4775 4721 4762 0 +4.35(+0.09%)
Mar 30, 2017 4750 4797 4711 4758 0 +12.14(+0.26%)
Mar 29, 2017 4734 4794 4733 4746 0 +8.18(+0.17%)
Mar 28, 2017 4652 4746 4642 4738 0 +79.09(+1.70%)
Mar 27, 2017 4592 4676 4545 4659 0 +22.08(+0.48%)
Mar 24, 2017 4656 4708 4626 4637 0 -10.10(-0.22%)
Mar 23, 2017 4592 4674 4560 4647 0 +61.94(+1.35%)
Mar 22, 2017 4571 4604 4553 4585 0 -2.19(-0.05%)
Mar 21, 2017 4653 4654 4582 4587 0 -49.28(-1.06%)
Mar 20, 2017 4693 4696 4601 4636 0 -60.20(-1.28%)
Mar 17, 2017 4639 4700 4634 4696 0 +45.41(+0.98%)
Mar 16, 2017 4654 4669 4584 4651 0 +7.20(+0.16%)
Mar 15, 2017 4629 4676 4600 4644 0 +36.40(+0.79%)
Mar 14, 2017 4544 4621 4537 4607 0 +30.11(+0.66%)
Mar 13, 2017 4567 4592 4504 4577 0 -2.94(-0.06%)
Mar 10, 2017 4546 4592 4541 4580 0 +31.70(+0.70%)
Mar 09, 2017 4541 4564 4492 4549 0 +7.37(+0.16%)
Mar 08, 2017 4548 4563 4460 4541 0 -1.06(-0.02%)
Mar 07, 2017 4535 4569 4531 4542 0 +2.86(+0.06%)
Mar 06, 2017 4504 4554 4375 4539 0 -6.49(-0.14%)
Mar 03, 2017 4536 4590 4519 4546 0 -10.58(-0.23%)
Mar 02, 2017 4563 4576 4276 4556 0 -17.73(-0.39%)
Mar 01, 2017 4660 4664 4447 4574 0 +57.48(+1.27%)
Feb 28, 2017 4571 4587 4267 4517 0 -74.07(-1.61%)
Feb 27, 2017 4534 4597 4534 4591 0 +45.05(+0.99%)
Feb 24, 2017 4607 4609 4515 4546 0 -90.52(-1.95%)
Feb 23, 2017 4661 4683 4623 4636 0 -20.36(-0.44%)
Feb 22, 2017 4700 4701 4637 4657 0 -19.80(-0.42%)
Feb 21, 2017 4653 4684 4635 4676 0 +21.89(+0.47%)
Feb 17, 2017 4655 4655 4655 4655 0 +4.35(+0.09%)
Feb 16, 2017 4643 4654 4594 4650 0 +9.77(+0.21%)
Feb 15, 2017 4501 4649 4495 4640 0 +113.45(+2.51%)
Feb 14, 2017 4531 4548 4496 4527 0 -19.99(-0.44%)
Feb 13, 2017 4522 4549 4510 4547 0 +44.66(+0.99%)
Feb 10, 2017 4431 4513 4387 4502 0 +89.38(+2.03%)
Feb 09, 2017 4378 4438 4377 4413 0 +21.91(+0.50%)
Feb 08, 2017 4336 4402 4301 4391 0 +44.25(+1.02%)
Feb 07, 2017 4334 4377 4331 4347 0 +8.12(+0.19%)
Feb 06, 2017 4352 4381 4335 4339 0 -30.60(-0.70%)
Feb 03, 2017 4362 4414 4343 4369 0 +22.26(+0.51%)
Feb 02, 2017 4306 4354 4280 4347 0 +43.86(+1.02%)
Feb 01, 2017 4317 4361 4275 4303 0 -9.98(-0.23%)
Jan 31, 2017 4257 4327 4245 4313 0 +44.65(+1.05%)
Jan 30, 2017 4300 4303 4247 4268 0 -57.05(-1.32%)
Jan 27, 2017 4337 4353 4278 4326 0 -16.35(-0.38%)
Jan 26, 2017 4361 4494 4337 4342 0 -30.66(-0.70%)
Jan 25, 2017 4354 4396 4350 4373 0 +30.09(+0.69%)
Jan 24, 2017 4331 4378 4293 4342 0 +17.22(+0.40%)
Jan 23, 2017 4293 4332 4289 4325 0 +24.01(+0.56%)
Jan 20, 2017 4295 4310 4247 4301 0 +15.82(+0.37%)
Jan 19, 2017 4303 4346 4272 4285 0 -17.87(-0.42%)
Jan 18, 2017 4311 4335 4282 4303 0 +5.38(+0.13%)
Jan 17, 2017 4334 4356 4279 4298 0 -48.60(-1.12%)
Jan 13, 2017 4346 4346 4346 4346 0 +29.42(+0.68%)
Jan 12, 2017 4345 4367 4299 4317 0 -19.16(-0.44%)
Jan 11, 2017 4393 4397 4322 4336 0 -45.08(-1.03%)
Jan 10, 2017 4353 4425 4332 4381 0 +23.65(+0.54%)
Jan 09, 2017 4404 4407 4315 4358 0 -62.04(-1.40%)
Jan 06, 2017 4488 4489 4410 4420 0 -61.10(-1.36%)
Jan 05, 2017 4465 4546 4463 4481 0 -2.96(-0.07%)
Jan 04, 2017 4475 4503 4452 4484 0 +6.12(+0.14%)
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.