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

Resorts & Casinos Sector (CIX: MSECTOR711 )

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 31, 2014 4630 4630 4630 4630 0 -29.52(-0.63%)
Dec 30, 2014 4668 4708 4616 4659 0 -23.17(-0.49%)
Dec 29, 2014 4609 4718 4575 4683 0 +61.36(+1.33%)
Dec 26, 2014 4624 4680 4601 4621 0 +23.91(+0.52%)
Dec 24, 2014 4597 4597 4597 4597 0 -5.97(-0.13%)
Dec 23, 2014 4490 4641 4478 4603 0 +122.39(+2.73%)
Dec 22, 2014 4504 4530 4409 4481 0 -8.21(-0.18%)
Dec 19, 2014 4364 4510 4343 4489 0 +155.70(+3.59%)
Dec 18, 2014 4227 4350 4215 4333 0 +174.96(+4.21%)
Dec 17, 2014 4111 4184 3974 4158 0 -49.41(-1.17%)
Dec 16, 2014 4208 4256 4203 4208 0 -163.02(-3.73%)
Dec 15, 2014 4436 4489 4363 4371 0 -40.34(-0.91%)
Dec 12, 2014 4428 4485 4388 4411 0 -45.07(-1.01%)
Dec 11, 2014 4403 4510 4366 4456 0 +80.91(+1.85%)
Dec 10, 2014 4547 4559 4337 4375 0 -173.06(-3.80%)
Dec 09, 2014 4490 4577 4470 4548 0 -30.76(-0.67%)
Dec 08, 2014 4707 4747 4547 4579 0 -170.90(-3.60%)
Dec 05, 2014 4748 4781 4717 4750 0 +18.47(+0.39%)
Dec 04, 2014 4804 4826 4679 4732 0 -103.74(-2.15%)
Dec 03, 2014 4799 4870 4771 4835 0 -37.10(-0.76%)
Dec 02, 2014 4899 4932 4851 4872 0 -17.99(-0.37%)
Dec 01, 2014 4966 5019 4860 4890 0 -153.03(-3.03%)
Nov 28, 2014 5024 5063 4978 5043 0 +38.92(+0.78%)
Nov 26, 2014 5004 5004 5004 5004 0 -18.75(-0.37%)
Nov 25, 2014 5084 5133 4988 5023 0 -48.82(-0.96%)
Nov 24, 2014 5055 5087 5028 5072 0 +27.54(+0.55%)
Nov 21, 2014 5077 5150 5023 5045 0 +96.59(+1.95%)
Nov 20, 2014 4935 5017 4887 4948 0 -4.63(-0.09%)
Nov 19, 2014 5031 5116 4932 4953 0 -72.74(-1.45%)
Nov 18, 2014 4960 5063 4889 5025 0 +26.83(+0.54%)
Nov 17, 2014 5029 5039 4962 4998 0 -75.98(-1.50%)
Nov 14, 2014 5035 5094 5009 5074 0 +40.27(+0.80%)
Nov 13, 2014 4979 5076 4972 5034 0 +75.56(+1.52%)
Nov 12, 2014 4929 4986 4918 4959 0 -6.00(-0.12%)
Nov 11, 2014 4834 4972 4801 4965 0 +139.90(+2.90%)
Nov 10, 2014 4811 4872 4785 4825 0 +18.46(+0.38%)
Nov 07, 2014 4758 4837 4737 4806 0 +35.51(+0.74%)
Nov 06, 2014 4777 4802 4710 4771 0 +18.93(+0.40%)
Nov 05, 2014 4767 4822 4691 4752 0 -128.12(-2.63%)
Nov 04, 2014 4981 4993 4816 4880 0 -176.16(-3.48%)
Nov 03, 2014 5075 5127 5031 5056 0 -19.92(-0.39%)
Oct 31, 2014 5094 5132 5056 5076 0 +73.74(+1.47%)
Oct 30, 2014 4903 5039 4898 5002 0 +71.67(+1.45%)
Oct 28, 2014 4898 4949 4828 4931 0 -18.69(-0.38%)
Oct 27, 2014 4960 5004 4949 4949 0 -43.44(-0.87%)
Oct 24, 2014 4992 5024 4928 4993 0 -6.56(-0.13%)
Oct 23, 2014 5018 5073 4973 4999 0 -66.40(-1.31%)
Oct 21, 2014 4990 5091 4960 5066 0 +113.46(+2.29%)
Oct 20, 2014 4978 4991 4909 4952 0 -35.02(-0.70%)
Oct 17, 2014 4987 4987 4974 4987 0 +6.67(+0.13%)
Oct 16, 2014 4738 5020 4682 4981 0 +245.74(+5.19%)
Oct 15, 2014 4651 4784 4565 4735 0 +29.56(+0.63%)
Oct 14, 2014 4609 4787 4595 4705 0 +48.27(+1.04%)
Oct 13, 2014 4657 4661 4654 4657 0 -110.44(-2.32%)
Oct 10, 2014 4802 4901 4771 4767 0 -51.48(-1.07%)
Oct 09, 2014 4947 4975 4798 4819 0 -121.53(-2.46%)
Oct 08, 2014 4870 4961 4811 4940 0 +78.33(+1.61%)
Oct 07, 2014 4860 4953 4837 4862 0 -123.68(-2.48%)
Oct 06, 2014 5073 5106 4961 4986 0 +44.69(+0.90%)
Oct 03, 2014 4925 5003 4895 4941 0 +38.63(+0.79%)
Oct 02, 2014 4907 4992 4782 4903 0 +4.75(+0.10%)
Oct 01, 2014 4923 4951 4832 4898 0 -108.56(-2.17%)
Sep 30, 2014 4857 5091 4750 5006 0 +152.96(+3.15%)
Sep 29, 2014 4905 4936 4833 4853 0 -134.34(-2.69%)
Sep 26, 2014 4956 5050 4948 4988 0 +96.64(+1.98%)
Sep 25, 2014 4972 4984 4871 4891 0 -151.08(-3.00%)
Sep 19, 2014 5157 5177 5010 5042 0 -93.89(-1.83%)
Sep 18, 2014 5060 5205 5050 5136 0 +101.00(+2.01%)
Sep 17, 2014 4884 5072 4868 5035 0 +95.64(+1.94%)
Sep 16, 2014 4847 4959 4789 4939 0 -72.62(-1.45%)
Sep 15, 2014 5068 5075 4973 5012 0 -85.50(-1.68%)
Sep 12, 2014 5161 5177 5074 5098 0 -51.63(-1.00%)
Sep 11, 2014 5071 5195 5051 5149 0 +68.85(+1.36%)
Sep 10, 2014 5062 5093 5023 5080 0 -16.38(-0.32%)
Sep 09, 2014 5071 5142 5051 5097 0 +11.19(+0.22%)
Sep 08, 2014 5085 5112 5035 5085 0 -17.80(-0.35%)
Sep 05, 2014 5094 5112 5032 5103 0 +2.63(+0.05%)
Sep 04, 2014 5093 5155 5056 5101 0 +2.28(+0.04%)
Sep 03, 2014 5083 5175 5057 5098 0 +20.68(+0.41%)
Sep 02, 2014 5201 5209 4969 5078 0 -220.73(-4.17%)
Sep 01, 2014 0.0167 5298 5298 5298 0 +0.00(+0.00%)
Aug 29, 2014 5379 5385 5255 5298 0 -81.58(-1.52%)
Aug 28, 2014 5332 5403 5293 5380 0 +12.40(+0.23%)
Aug 27, 2014 5406 5422 5340 5368 0 -35.18(-0.65%)
Aug 26, 2014 5427 5453 5360 5403 0 -33.17(-0.61%)
Aug 25, 2014 5486 5492 5385 5436 0 -31.11(-0.57%)
Aug 22, 2014 5438 5476 5407 5467 0 -3.94(-0.07%)
Aug 21, 2014 5487 5510 5443 5471 0 -16.30(-0.30%)
Aug 20, 2014 5479 5514 5447 5487 0 +5.04(+0.09%)
Aug 19, 2014 5520 5553 5467 5482 0 -1.45(-0.03%)
Aug 18, 2014 5464 5501 5420 5484 0 +39.57(+0.73%)
Aug 15, 2014 5483 5511 5371 5444 0 -29.62(-0.54%)
Aug 14, 2014 5453 5488 5421 5474 0 +48.69(+0.90%)
Aug 13, 2014 5432 5480 5386 5425 0 +19.73(+0.37%)
Aug 12, 2014 5423 5471 5342 5405 0 -27.92(-0.51%)
Aug 11, 2014 5442 5490 5370 5433 0 +10.22(+0.19%)
Aug 08, 2014 5327 5432 5280 5423 0 +118.21(+2.23%)
Aug 07, 2014 5379 5443 5226 5305 0 -145.42(-2.67%)
Aug 06, 2014 5613 5637 5398 5450 0 -254.38(-4.46%)
Aug 05, 2014 5816 5851 5659 5705 0 -124.56(-2.14%)
Aug 04, 2014 5770 5848 5722 5829 0 +59.81(+1.04%)
Aug 01, 2014 5843 5909 5703 5769 0 -108.67(-1.85%)
Jul 31, 2014 5924 5974 5844 5878 0 +58.93(+1.01%)
Jul 23, 2014 5862 5871 5782 5819 0 -8.34(-0.14%)
Jul 22, 2014 5742 5865 5738 5827 0 +130.08(+2.28%)
Jul 21, 2014 5706 5745 5659 5697 0 -38.70(-0.67%)
Jul 18, 2014 5733 5786 5696 5736 0 +13.63(+0.24%)
Jul 17, 2014 5699 5810 5650 5722 0 -81.84(-1.41%)
Jul 16, 2014 5845 5887 5789 5804 0 -3.53(-0.06%)
Jul 15, 2014 5888 5909 5767 5808 0 -44.59(-0.76%)
Jul 14, 2014 5891 5955 5841 5852 0 +19.65(+0.34%)
Jul 11, 2014 5891 5905 5806 5833 0 -37.05(-0.63%)
Jul 10, 2014 5841 5906 5785 5870 0 -78.63(-1.32%)
Jul 09, 2014 5863 5961 5810 5948 0 +60.19(+1.02%)
Jul 08, 2014 5992 6000 5834 5888 0 -179.86(-2.96%)
Jul 07, 2014 6133 6159 6033 6068 0 -97.39(-1.58%)
Jul 04, 2014 0.0100 6166 6166 6166 0 +0.00(+0.00%)
Jul 03, 2014 6177 6194 6107 6166 0 +31.26(+0.51%)
Jul 02, 2014 6148 6205 6109 6134 0 +6.96(+0.11%)
Jul 01, 2014 6081 6178 6041 6127 0 +104.73(+1.74%)
Jun 30, 2014 6030 6080 5962 6023 0 +30.19(+0.50%)
Jun 27, 2014 6070 6094 5979 5992 0 -48.25(-0.80%)
Jun 26, 2014 6017 6115 5989 6041 0 +132.92(+2.25%)
Jun 25, 2014 5838 5946 5824 5908 0 +44.58(+0.76%)
Jun 24, 2014 5871 5961 5831 5863 0 +9.01(+0.15%)
Jun 23, 2014 5825 5870 5772 5854 0 -10.41(-0.18%)
Jun 20, 2014 5887 5897 5825 5865 0 +10.67(+0.18%)
Jun 19, 2014 5812 5912 5801 5854 0 +67.23(+1.16%)
Jun 18, 2014 5694 5802 5636 5787 0 +42.23(+0.74%)
Jun 17, 2014 5689 5775 5660 5744 0 +22.28(+0.39%)
Jun 16, 2014 5725 5748 5647 5722 0 -61.71(-1.07%)
Jun 13, 2014 5710 5804 5675 5784 0 +96.72(+1.70%)
Jun 12, 2014 5765 5786 5664 5687 0 -70.72(-1.23%)
Jun 11, 2014 5695 5806 5685 5758 0 +102.37(+1.81%)
Jun 10, 2014 5585 5659 5512 5655 0 -153.69(-2.65%)
Jun 06, 2014 5859 5873 5778 5809 0 -56.11(-0.96%)
Jun 05, 2014 5945 5980 5839 5865 0 -75.13(-1.26%)
Jun 04, 2014 5842 5964 5794 5940 0 +56.28(+0.96%)
Jun 03, 2014 5922 5949 5810 5884 0 -206.33(-3.39%)
Jun 02, 2014 6021 6106 5955 6090 0 +92.21(+1.54%)
May 30, 2014 6068 6087 5953 5998 0 -64.88(-1.07%)
May 29, 2014 6032 6080 5971 6063 0 +50.69(+0.84%)
May 28, 2014 6010 6045 5924 6012 0 +32.35(+0.54%)
May 27, 2014 5899 5992 5849 5980 0 +117.85(+2.01%)
May 23, 2014 5862 5862 5862 0 -11.71(-0.20%)
May 22, 2014 5782 5903 5759 5874 0 +115.35(+2.00%)
May 21, 2014 5662 5771 5650 5759 0 +124.39(+2.21%)
May 20, 2014 5755 5779 5604 5634 0 -138.79(-2.40%)
May 19, 2014 5616 5795 5588 5773 0 +93.60(+1.65%)
May 16, 2014 5689 5711 5582 5679 0 -18.71(-0.33%)
May 15, 2014 5709 5733 5540 5698 0 -13.36(-0.23%)
May 14, 2014 5856 5875 5683 5711 0 -151.76(-2.59%)
May 13, 2014 5869 5940 5793 5863 0 +6.54(+0.11%)
May 12, 2014 5825 5951 5805 5857 0 +72.46(+1.25%)
May 09, 2014 5832 5876 5703 5784 0 +61.54(+1.08%)
May 08, 2014 5722 5985 5644 5723 0 -235.18(-3.95%)
May 07, 2014 6065 6092 5849 5958 0 -114.44(-1.88%)
May 06, 2014 6148 6210 6050 6072 0 -111.53(-1.80%)
May 05, 2014 6188 6225 6070 6184 0 -85.04(-1.36%)
May 02, 2014 6193 6317 6145 6269 0 +209.22(+3.45%)
May 01, 2014 6015 6103 5941 6060 0 +27.97(+0.46%)
Apr 30, 2014 5933 6066 5885 6032 0 +15.84(+0.26%)
Apr 29, 2014 5778 6043 5755 6016 0 +308.56(+5.41%)
Apr 28, 2014 5927 5983 5570 5707 0 -225.70(-3.80%)
Apr 25, 2014 6126 6137 5852 5933 0 -226.13(-3.67%)
Apr 24, 2014 6128 6196 6010 6159 0 +118.60(+1.96%)
Apr 23, 2014 6257 6266 6001 6040 0 -202.02(-3.24%)
Apr 22, 2014 6074 6285 6023 6242 0 +311.93(+5.26%)
Apr 21, 2014 5997 6029 5885 5931 0 -69.20(-1.15%)
Apr 17, 2014 6000 6000 6000 0 +59.41(+1.00%)
Apr 16, 2014 5809 5972 5786 5940 0 +202.04(+3.52%)
Apr 15, 2014 5867 5879 5551 5738 0 -128.82(-2.20%)
Apr 14, 2014 5937 6046 5781 5867 0 -27.96(-0.47%)
Apr 11, 2014 5849 6023 5814 5895 0 -66.26(-1.11%)
Apr 10, 2014 6235 6294 5923 5961 0 -191.92(-3.12%)
Apr 09, 2014 6138 6194 6043 6153 0 +124.62(+2.07%)
Apr 08, 2014 5934 6062 5845 6029 0 +107.55(+1.82%)
Apr 07, 2014 6055 6079 5810 5921 0 -219.67(-3.58%)
Apr 04, 2014 6428 6456 6093 6141 0 -216.99(-3.41%)
Apr 03, 2014 6504 6544 6306 6358 0 -141.23(-2.17%)
Apr 02, 2014 6556 6577 6443 6499 0 -25.17(-0.39%)
Apr 01, 2014 6440 6647 6478 6524 0 +181.65(+2.86%)
Mar 31, 2014 6233 6403 6227 6343 0 +185.04(+3.01%)
Mar 28, 2014 6106 6230 6070 6157 0 +95.35(+1.57%)
Mar 27, 2014 6064 6103 5875 6062 0 -34.31(-0.56%)
Mar 26, 2014 6259 6260 6071 6096 0 -128.25(-2.06%)
Mar 25, 2014 6384 6428 6207 6225 0 -129.26(-2.03%)
Mar 24, 2014 6493 6501 6235 6354 0 -88.49(-1.37%)
Mar 21, 2014 6491 6562 6409 6442 0 -39.62(-0.61%)
Mar 20, 2014 6472 6531 6384 6482 0 -30.52(-0.47%)
Mar 19, 2014 6622 6654 6465 6513 0 -122.80(-1.85%)
Mar 18, 2014 6625 6727 6582 6635 0 +4.36(+0.07%)
Mar 17, 2014 6560 6674 6542 6631 0 +102.79(+1.57%)
Mar 14, 2014 6510 6581 6442 6528 0 -21.90(-0.33%)
Mar 13, 2014 6758 6778 6490 6550 0 -205.94(-3.05%)
Mar 12, 2014 6690 6801 6626 6756 0 +44.11(+0.66%)
Mar 11, 2014 6837 6927 6686 6712 0 -93.13(-1.37%)
Mar 10, 2014 6910 6938 6747 6805 0 -131.64(-1.90%)
Mar 07, 2014 7021 7048 6895 6937 0 -58.11(-0.83%)
Mar 06, 2014 6982 7034 6947 6995 0 +28.78(+0.41%)
Mar 05, 2014 6958 7033 6909 6966 0 +12.41(+0.18%)
Mar 04, 2014 6900 6981 6883 6954 0 +130.58(+1.91%)
Mar 03, 2014 6665 6875 6637 6823 0 +34.00(+0.50%)
Feb 28, 2014 6791 6834 6719 6789 0 -10.93(-0.16%)
Feb 27, 2014 6655 6847 6644 6800 0 +158.61(+2.39%)
Feb 26, 2014 6694 6760 6596 6641 0 -11.21(-0.17%)
Feb 25, 2014 6749 6814 6622 6653 0 -72.66(-1.08%)
Feb 24, 2014 6548 6787 6489 6725 0 +221.88(+3.41%)
Feb 21, 2014 6475 6540 6419 6503 0 +43.36(+0.67%)
Feb 20, 2014 6392 6513 6370 6460 0 +78.30(+1.23%)
Feb 19, 2014 6438 6484 6339 6382 0 -82.83(-1.28%)
Feb 18, 2014 6426 6519 6397 6465 0 +36.90(+0.57%)
Feb 17, 2014 0.0122 6428 6428 6428 0 +0.00(+0.00%)
Feb 14, 2014 6357 6456 6332 6428 0 +81.71(+1.29%)
Feb 13, 2014 6320 6421 6257 6346 0 +8.08(+0.13%)
Feb 12, 2014 6350 6421 6279 6338 0 -1.01(-0.02%)
Feb 11, 2014 6212 6370 6197 6339 0 +168.25(+2.73%)
Feb 10, 2014 6211 6254 6139 6171 0 -49.22(-0.79%)
Feb 07, 2014 6147 6240 6097 6220 0 +82.12(+1.34%)
Feb 06, 2014 6048 6173 6024 6138 0 +192.58(+3.24%)
Feb 05, 2014 5757 6019 5630 5945 0 -99.59(-1.65%)
Feb 04, 2014 6001 6085 5942 6045 0 +71.90(+1.20%)
Feb 03, 2014 6175 6205 5892 5973 0 -194.34(-3.15%)
Jan 31, 2014 6089 6263 6049 6167 0 +39.15(+0.64%)
Jan 30, 2014 5878 6169 5857 6128 0 +254.69(+4.34%)
Jan 29, 2014 5924 5977 5835 5873 0 -121.04(-2.02%)
Jan 28, 2014 5862 6022 5855 5994 0 +173.61(+2.98%)
Jan 27, 2014 5929 5981 5727 5821 0 -23.01(-0.39%)
Jan 24, 2014 6156 6177 5831 5844 0 -395.86(-6.34%)
Jan 23, 2014 6289 6298 6143 6240 0 -142.14(-2.23%)
Jan 22, 2014 6398 6419 6291 6382 0 -126.06(-1.94%)
Jan 21, 2014 6571 6586 6464 6508 0 -34.80(-0.53%)
Jan 20, 2014 0.0140 6543 6543 6543 0 +0.00(+0.00%)
Jan 17, 2014 6460 6571 6423 6543 0 +105.23(+1.63%)
Jan 16, 2014 6421 6468 6381 6437 0 -8.13(-0.13%)
Jan 15, 2014 6380 6472 6362 6446 0 +65.14(+1.02%)
Jan 14, 2014 6292 6404 6225 6380 0 +97.83(+1.56%)
Jan 13, 2014 6373 6456 6266 6283 0 -92.82(-1.46%)
Jan 10, 2014 6314 6389 6270 6375 0 +29.89(+0.47%)
Jan 09, 2014 6408 6438 6302 6345 0 -31.62(-0.50%)
Jan 08, 2014 6297 6397 6234 6377 0 +141.37(+2.27%)
Jan 07, 2014 6132 6276 6123 6236 0 +170.61(+2.81%)
Jan 06, 2014 6140 6174 6026 6065 0 -32.75(-0.54%)
Jan 03, 2014 6182 6197 6054 6098 0 -79.38(-1.29%)
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.