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 29, 2017 6018 6018 6018 6018 0 -36.48(-0.60%)
Dec 28, 2017 6099 6119 6030 6054 0 -43.82(-0.72%)
Dec 27, 2017 6062 6109 6045 6098 0 +58.68(+0.97%)
Dec 26, 2017 6006 6055 5985 6039 0 +26.43(+0.44%)
Dec 22, 2017 6044 6061 5993 6013 0 -47.49(-0.78%)
Dec 21, 2017 6069 6112 6011 6060 0 +5.74(+0.09%)
Dec 20, 2017 6049 6088 5994 6054 0 -20.64(-0.34%)
Dec 19, 2017 6068 6119 6034 6075 0 +52.07(+0.86%)
Dec 18, 2017 6009 6074 5947 6023 0 +46.78(+0.78%)
Dec 15, 2017 5965 5995 5906 5976 0 +25.10(+0.42%)
Dec 14, 2017 5966 6018 5917 5951 0 -10.04(-0.17%)
Dec 13, 2017 5943 6000 5906 5961 0 +60.47(+1.02%)
Dec 12, 2017 5956 5993 5885 5901 0 -89.90(-1.50%)
Dec 11, 2017 5992 6033 5937 5991 0 +69.05(+1.17%)
Dec 08, 2017 5922 5979 5883 5922 0 +28.54(+0.48%)
Dec 07, 2017 5850 5922 5790 5893 0 +74.83(+1.29%)
Dec 06, 2017 5873 5905 5783 5818 0 -77.38(-1.31%)
Dec 05, 2017 5894 5964 5845 5896 0 -7.65(-0.13%)
Dec 04, 2017 5976 5990 5866 5903 0 -33.83(-0.57%)
Dec 01, 2017 5933 6010 5899 5937 0 +31.88(+0.54%)
Nov 30, 2017 5798 5928 5743 5905 0 +105.28(+1.82%)
Nov 29, 2017 5814 5873 5738 5800 0 -37.69(-0.65%)
Nov 28, 2017 5833 5889 5794 5838 0 +9.14(+0.16%)
Nov 27, 2017 5835 5867 5803 5828 0 -21.67(-0.37%)
Nov 24, 2017 5833 5870 5811 5850 0 +19.05(+0.33%)
Nov 22, 2017 5828 5856 5794 5831 0 +3.36(+0.06%)
Nov 21, 2017 5793 5847 5775 5828 0 +47.46(+0.82%)
Nov 20, 2017 5749 5821 5731 5780 0 +70.59(+1.24%)
Nov 17, 2017 5703 5745 5681 5710 0 -2.22(-0.04%)
Nov 16, 2017 5688 5751 5678 5712 0 +44.03(+0.78%)
Nov 15, 2017 5678 5704 5552 5668 0 -51.13(-0.89%)
Nov 14, 2017 5707 5755 5660 5719 0 -22.69(-0.40%)
Nov 13, 2017 5719 5790 5697 5742 0 +1.03(+0.02%)
Nov 10, 2017 5736 5790 5718 5741 0 +0.00(+0.00%)
Nov 09, 2017 5725 5785 5676 5741 0 -28.96(-0.50%)
Nov 08, 2017 5701 5803 5672 5770 0 +77.37(+1.36%)
Nov 07, 2017 5752 5792 5664 5692 0 +4.72(+0.08%)
Nov 06, 2017 5638 5759 5622 5687 0 +50.44(+0.89%)
Nov 03, 2017 5558 5650 5530 5637 0 +72.95(+1.31%)
Nov 02, 2017 5553 5616 5496 5564 0 -12.14(-0.22%)
Nov 01, 2017 5621 5655 5527 5576 0 +76.81(+1.40%)
Oct 31, 2017 5409 5529 5371 5499 0 +180.60(+3.40%)
Oct 30, 2017 5338 5365 5268 5319 0 -37.03(-0.69%)
Oct 27, 2017 5366 5419 5267 5356 0 -14.43(-0.27%)
Oct 26, 2017 5448 5462 5262 5370 0 -6.30(-0.12%)
Oct 25, 2017 5416 5491 5349 5377 0 -40.08(-0.74%)
Oct 24, 2017 5434 5453 5381 5417 0 +1.40(+0.03%)
Oct 23, 2017 5401 5469 5383 5415 0 +11.48(+0.21%)
Oct 20, 2017 5389 5431 5352 5404 0 +55.42(+1.04%)
Oct 19, 2017 5291 5361 5263 5348 0 +16.18(+0.30%)
Oct 18, 2017 5332 5371 5288 5332 0 -8.17(-0.15%)
Oct 17, 2017 5332 5375 5293 5340 0 -2.06(-0.04%)
Oct 16, 2017 5326 5393 5296 5342 0 +51.20(+0.97%)
Oct 13, 2017 5297 5342 5227 5291 0 +3.47(+0.07%)
Oct 12, 2017 5386 5420 5271 5288 0 -107.41(-1.99%)
Oct 11, 2017 5367 5425 5354 5395 0 +22.89(+0.43%)
Oct 10, 2017 5426 5453 5354 5372 0 -19.96(-0.37%)
Oct 09, 2017 5375 5418 5310 5392 0 -23.80(-0.44%)
Oct 06, 2017 5398 5449 5348 5416 0 -53.46(-0.98%)
Oct 05, 2017 5470 5552 5438 5469 0 +5.11(+0.09%)
Oct 04, 2017 5471 5510 5428 5464 0 -2.51(-0.05%)
Oct 03, 2017 5476 5508 5423 5467 0 -1.11(-0.02%)
Oct 02, 2017 5420 5550 5361 5468 0 -41.60(-0.76%)
Sep 29, 2017 5468 5545 5438 5510 0 +84.15(+1.55%)
Sep 28, 2017 5465 5490 5403 5425 0 -48.70(-0.89%)
Sep 27, 2017 5428 5512 5410 5474 0 +76.24(+1.41%)
Sep 26, 2017 5373 5426 5336 5398 0 +64.89(+1.22%)
Sep 25, 2017 5405 5427 5319 5333 0 -108.83(-2.00%)
Sep 22, 2017 5449 5494 5418 5442 0 -21.45(-0.39%)
Sep 21, 2017 5469 5498 5423 5463 0 -9.26(-0.17%)
Sep 20, 2017 5499 5526 5405 5473 0 -28.98(-0.53%)
Sep 19, 2017 5436 5528 5421 5502 0 +97.77(+1.81%)
Sep 18, 2017 5406 5460 5380 5404 0 +25.02(+0.47%)
Sep 15, 2017 5413 5426 5358 5379 0 -44.58(-0.82%)
Sep 14, 2017 5461 5468 5397 5423 0 -43.02(-0.79%)
Sep 13, 2017 5481 5505 5428 5466 0 -13.62(-0.25%)
Sep 12, 2017 5488 5519 5419 5480 0 -10.91(-0.20%)
Sep 11, 2017 5441 5510 5402 5491 0 +63.88(+1.18%)
Sep 08, 2017 5463 5489 5402 5427 0 -38.72(-0.71%)
Sep 07, 2017 5448 5518 5436 5466 0 +31.08(+0.57%)
Sep 06, 2017 5429 5462 5379 5435 0 +56.47(+1.05%)
Sep 05, 2017 5371 5424 5313 5378 0 -17.87(-0.33%)
Sep 01, 2017 5391 5435 5344 5396 0 +62.97(+1.18%)
Aug 31, 2017 5219 5342 5203 5333 0 +137.92(+2.65%)
Aug 30, 2017 5194 5217 5144 5195 0 +13.75(+0.27%)
Aug 29, 2017 5108 5195 5097 5181 0 +48.56(+0.95%)
Aug 28, 2017 5168 5178 5088 5133 0 -19.46(-0.38%)
Aug 25, 2017 5135 5180 5101 5152 0 +1.60(+0.03%)
Aug 24, 2017 5136 5170 5100 5151 0 +22.86(+0.45%)
Aug 23, 2017 5106 5162 5076 5128 0 -46.01(-0.89%)
Aug 22, 2017 5159 5228 5143 5174 0 +41.21(+0.80%)
Aug 21, 2017 5118 5154 5068 5133 0 +30.49(+0.60%)
Aug 18, 2017 5100 5153 5037 5102 0 -8.03(-0.16%)
Aug 17, 2017 5201 5238 5101 5110 0 -103.29(-1.98%)
Aug 16, 2017 5245 5269 5175 5213 0 -17.85(-0.34%)
Aug 15, 2017 5158 5247 5129 5231 0 +110.11(+2.15%)
Aug 14, 2017 5066 5138 5053 5121 0 +103.50(+2.06%)
Aug 11, 2017 5024 5071 4987 5018 0 -22.37(-0.44%)
Aug 10, 2017 5095 5138 5026 5040 0 -80.84(-1.58%)
Aug 09, 2017 5108 5151 5081 5121 0 -14.46(-0.28%)
Aug 08, 2017 5161 5197 5110 5135 0 -18.03(-0.35%)
Aug 07, 2017 5137 5192 5112 5153 0 +39.84(+0.78%)
Aug 04, 2017 5083 5154 5059 5114 0 +30.45(+0.60%)
Aug 03, 2017 5079 5124 5042 5083 0 +5.91(+0.12%)
Aug 02, 2017 5143 5158 5024 5077 0 -57.72(-1.12%)
Aug 01, 2017 5198 5226 5122 5135 0 -31.52(-0.61%)
Jul 31, 2017 5188 5258 5160 5166 0 +4.12(+0.08%)
Jul 28, 2017 5209 5289 5098 5162 0 -61.20(-1.17%)
Jul 27, 2017 5230 5324 5127 5224 0 -27.80(-0.53%)
Jul 26, 2017 5260 5318 5204 5251 0 -85.60(-1.60%)
Jul 25, 2017 5359 5380 5243 5337 0 -1.86(-0.03%)
Jul 24, 2017 5312 5393 5297 5339 0 +51.08(+0.97%)
Jul 21, 2017 5259 5326 5254 5288 0 +37.18(+0.71%)
Jul 20, 2017 5265 5287 5211 5251 0 +16.40(+0.31%)
Jul 19, 2017 5252 5280 5189 5234 0 -5.29(-0.10%)
Jul 18, 2017 5150 5264 5130 5239 0 +109.97(+2.14%)
Jul 17, 2017 5127 5157 5080 5129 0 -5.11(-0.10%)
Jul 14, 2017 5079 5158 5017 5135 0 -77.57(-1.49%)
Jul 13, 2017 5246 5260 5169 5212 0 -8.82(-0.17%)
Jul 12, 2017 5209 5258 5197 5221 0 +38.07(+0.73%)
Jul 11, 2017 5197 5227 5145 5183 0 -7.13(-0.14%)
Jul 10, 2017 5149 5220 5123 5190 0 +41.62(+0.81%)
Jul 07, 2017 5115 5170 5081 5148 0 +48.06(+0.94%)
Jul 06, 2017 5155 5181 5089 5100 0 -85.00(-1.64%)
Jul 05, 2017 5164 5206 5120 5185 0 +29.23(+0.57%)
Jul 03, 2017 5222 5241 5118 5156 0 -117.19(-2.22%)
Jun 30, 2017 5273 5328 5226 5273 0 -15.98(-0.30%)
Jun 29, 2017 5396 5408 5237 5289 0 -112.63(-2.09%)
Jun 28, 2017 5394 5434 5347 5402 0 +29.58(+0.55%)
Jun 27, 2017 5420 5463 5363 5372 0 -43.37(-0.80%)
Jun 26, 2017 5476 5502 5388 5416 0 -49.43(-0.90%)
Jun 23, 2017 5394 5471 5359 5465 0 +68.87(+1.28%)
Jun 22, 2017 5402 5432 5366 5396 0 -11.37(-0.21%)
Jun 21, 2017 5397 5438 5364 5408 0 +2.25(+0.04%)
Jun 20, 2017 5428 5450 5364 5405 0 -76.29(-1.39%)
Jun 19, 2017 5425 5493 5407 5482 0 +105.04(+1.95%)
Jun 16, 2017 5376 5420 5335 5377 0 +13.48(+0.25%)
Jun 15, 2017 5318 5377 5288 5363 0 -13.24(-0.25%)
Jun 14, 2017 5380 5432 5324 5376 0 -0.41(-0.01%)
Jun 13, 2017 5324 5409 5315 5377 0 +102.13(+1.94%)
Jun 12, 2017 5253 5311 5172 5275 0 +9.42(+0.18%)
Jun 09, 2017 5388 5417 5194 5265 0 -128.87(-2.39%)
Jun 08, 2017 5329 5409 5300 5394 0 +50.35(+0.94%)
Jun 07, 2017 5323 5359 5272 5344 0 +28.35(+0.53%)
Jun 06, 2017 5249 5355 5218 5315 0 +64.09(+1.22%)
Jun 05, 2017 5273 5296 5219 5251 0 -27.73(-0.53%)
Jun 02, 2017 5265 5312 5220 5279 0 +24.73(+0.47%)
Jun 01, 2017 5141 5305 5126 5254 0 +162.55(+3.19%)
May 31, 2017 5064 5120 5002 5092 0 +46.54(+0.92%)
May 30, 2017 5012 5074 5002 5045 0 +33.03(+0.66%)
May 26, 2017 4993 5049 4977 5012 0 +20.96(+0.42%)
May 25, 2017 4963 5010 4948 4991 0 +33.00(+0.67%)
May 24, 2017 4966 4989 4941 4958 0 -4.18(-0.08%)
May 23, 2017 5010 5056 4948 4962 0 -19.70(-0.40%)
May 22, 2017 4957 5013 4926 4982 0 +92.87(+1.90%)
May 19, 2017 4900 4973 4857 4889 0 +12.69(+0.26%)
May 18, 2017 4841 4933 4823 4877 0 -12.16(-0.25%)
May 17, 2017 4987 4995 4879 4889 0 -152.63(-3.03%)
May 16, 2017 5014 5081 4985 5041 0 +39.55(+0.79%)
May 15, 2017 4995 5027 4961 5002 0 +6.38(+0.13%)
May 12, 2017 4957 5038 4947 4995 0 +77.82(+1.58%)
May 11, 2017 4970 4981 4896 4918 0 -65.15(-1.31%)
May 10, 2017 4945 4996 4920 4983 0 +28.56(+0.58%)
May 09, 2017 4892 4974 4874 4954 0 +81.14(+1.67%)
May 08, 2017 4906 4922 4835 4873 0 -107.11(-2.15%)
May 05, 2017 4957 5011 4906 4980 0 +3.15(+0.06%)
May 04, 2017 5054 5065 4959 4977 0 -49.37(-0.98%)
May 03, 2017 5001 5035 4970 5026 0 +27.82(+0.56%)
May 02, 2017 5021 5043 4988 4999 0 -16.16(-0.32%)
May 01, 2017 4984 5051 4956 5015 0 +52.46(+1.06%)
Apr 28, 2017 5013 5025 4941 4962 0 -36.01(-0.72%)
Apr 27, 2017 4908 5042 4853 4998 0 +29.97(+0.60%)
Apr 26, 2017 4946 5002 4890 4968 0 +109.07(+2.24%)
Apr 25, 2017 4819 4888 4808 4859 0 +62.58(+1.30%)
Apr 24, 2017 4802 4828 4751 4797 0 +35.11(+0.74%)
Apr 21, 2017 4784 4790 4722 4762 0 -16.30(-0.34%)
Apr 20, 2017 4735 4796 4713 4778 0 +73.88(+1.57%)
Apr 19, 2017 4710 4736 4670 4704 0 -1.70(-0.04%)
Apr 18, 2017 4647 4718 4631 4706 0 +42.63(+0.91%)
Apr 17, 2017 4629 4689 4607 4663 0 +43.61(+0.94%)
Apr 13, 2017 4669 4701 4607 4619 0 -57.44(-1.23%)
Apr 12, 2017 4681 4719 4648 4677 0 +3.44(+0.07%)
Apr 11, 2017 4648 4686 4610 4673 0 +26.52(+0.57%)
Apr 10, 2017 4676 4698 4609 4647 0 -29.37(-0.63%)
Apr 07, 2017 4703 4728 4658 4676 0 -34.83(-0.74%)
Apr 06, 2017 4646 4736 4633 4711 0 +67.09(+1.44%)
Apr 05, 2017 4706 4735 4637 4644 0 -33.34(-0.71%)
Apr 04, 2017 4677 4700 4643 4677 0 -14.11(-0.30%)
Apr 03, 2017 4731 4777 4661 4691 0 +29.14(+0.63%)
Mar 31, 2017 4628 4677 4609 4662 0 +11.59(+0.25%)
Mar 30, 2017 4669 4695 4636 4651 0 -12.48(-0.27%)
Mar 29, 2017 4634 4687 4622 4663 0 +19.23(+0.41%)
Mar 28, 2017 4625 4692 4594 4644 0 +23.11(+0.50%)
Mar 27, 2017 4470 4643 4446 4621 0 +93.24(+2.06%)
Mar 24, 2017 4555 4571 4492 4528 0 -6.57(-0.14%)
Mar 23, 2017 4538 4585 4511 4534 0 +3.08(+0.07%)
Mar 22, 2017 4512 4568 4490 4531 0 +3.83(+0.08%)
Mar 21, 2017 4593 4642 4504 4527 0 -85.51(-1.85%)
Mar 20, 2017 4633 4688 4581 4613 0 -11.03(-0.24%)
Mar 17, 2017 4547 4644 4530 4624 0 +93.65(+2.07%)
Mar 16, 2017 4495 4566 4441 4530 0 +31.98(+0.71%)
Mar 15, 2017 4465 4511 4428 4498 0 +47.82(+1.07%)
Mar 14, 2017 4413 4487 4395 4450 0 +36.75(+0.83%)
Mar 13, 2017 4368 4446 4350 4414 0 +72.60(+1.67%)
Mar 10, 2017 4323 4377 4304 4341 0 +41.61(+0.97%)
Mar 09, 2017 4318 4345 4275 4299 0 -25.94(-0.60%)
Mar 08, 2017 4337 4369 4314 4325 0 -13.05(-0.30%)
Mar 07, 2017 4361 4374 4298 4338 0 -34.53(-0.79%)
Mar 06, 2017 4350 4394 4324 4373 0 +15.38(+0.35%)
Mar 03, 2017 4330 4368 4296 4358 0 +18.12(+0.42%)
Mar 02, 2017 4413 4421 4316 4339 0 -85.30(-1.93%)
Mar 01, 2017 4397 4462 4376 4425 0 +156.05(+3.66%)
Feb 28, 2017 4262 4313 4244 4269 0 +1.21(+0.03%)
Feb 27, 2017 4227 4282 4208 4267 0 +41.72(+0.99%)
Feb 24, 2017 4184 4239 4166 4226 0 +21.64(+0.51%)
Feb 23, 2017 4237 4265 4192 4204 0 -21.76(-0.51%)
Feb 22, 2017 4265 4280 4205 4226 0 -38.38(-0.90%)
Feb 21, 2017 4262 4289 4229 4264 0 +7.90(+0.19%)
Feb 17, 2017 4256 4256 4256 4256 0 -27.37(-0.64%)
Feb 16, 2017 4387 4395 4248 4284 0 -128.64(-2.92%)
Feb 15, 2017 4369 4434 4347 4412 0 +44.77(+1.03%)
Feb 14, 2017 4442 4473 4349 4368 0 -21.86(-0.50%)
Feb 13, 2017 4374 4411 4338 4389 0 +47.54(+1.09%)
Feb 10, 2017 4372 4384 4330 4342 0 -8.69(-0.20%)
Feb 09, 2017 4304 4372 4295 4351 0 +48.92(+1.14%)
Feb 08, 2017 4293 4325 4268 4302 0 +1.77(+0.04%)
Feb 07, 2017 4308 4330 4260 4300 0 -5.30(-0.12%)
Feb 06, 2017 4312 4348 4275 4305 0 +20.13(+0.47%)
Feb 03, 2017 4298 4331 4271 4285 0 +4.50(+0.11%)
Feb 02, 2017 4270 4303 4248 4281 0 +10.28(+0.24%)
Feb 01, 2017 4302 4324 4246 4270 0 -67.54(-1.56%)
Jan 31, 2017 4352 4379 4313 4338 0 -25.84(-0.59%)
Jan 30, 2017 4387 4424 4347 4364 0 -49.02(-1.11%)
Jan 27, 2017 4392 4448 4359 4413 0 +88.53(+2.05%)
Jan 26, 2017 4424 4495 4292 4324 0 -192.86(-4.27%)
Jan 25, 2017 4486 4535 4462 4517 0 +72.00(+1.62%)
Jan 24, 2017 4396 4456 4376 4445 0 +61.06(+1.39%)
Jan 23, 2017 4392 4445 4361 4384 0 -2.22(-0.05%)
Jan 20, 2017 4389 4428 4366 4386 0 +3.25(+0.07%)
Jan 19, 2017 4410 4435 4367 4383 0 -45.38(-1.02%)
Jan 18, 2017 4451 4463 4391 4428 0 -6.59(-0.15%)
Jan 17, 2017 4374 4488 4352 4435 0 +51.00(+1.16%)
Jan 13, 2017 4384 4384 4384 4384 0 -9.67(-0.22%)
Jan 12, 2017 4422 4445 4344 4394 0 -13.07(-0.30%)
Jan 11, 2017 4477 4483 4360 4407 0 -69.44(-1.55%)
Jan 10, 2017 4409 4526 4374 4476 0 +91.91(+2.10%)
Jan 09, 2017 4439 4466 4374 4384 0 -4.72(-0.11%)
Jan 06, 2017 4364 4414 4335 4389 0 +12.04(+0.28%)
Jan 05, 2017 4379 4430 4357 4377 0 +13.17(+0.30%)
Jan 04, 2017 4298 4375 4274 4364 0 +86.48(+2.02%)
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.