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 (%)
Mar 31, 2015 3610 3656 3595 3629 0 +18.17(+0.50%)
Mar 30, 2015 3611 3643 3578 3610 0 +9.74(+0.27%)
Mar 27, 2015 3604 3615 3585 3601 0 +5.04(+0.14%)
Mar 26, 2015 3580 3620 3556 3596 0 +7.97(+0.22%)
Mar 25, 2015 3616 3631 3570 3588 0 -23.66(-0.66%)
Mar 24, 2015 3580 3629 3560 3611 0 +32.56(+0.91%)
Mar 23, 2015 3561 3615 3545 3579 0 +12.29(+0.34%)
Mar 20, 2015 3569 3586 3520 3566 0 +19.09(+0.54%)
Mar 19, 2015 3541 3565 3512 3547 0 +5.32(+0.15%)
Mar 18, 2015 3520 3549 3478 3542 0 +21.47(+0.61%)
Mar 17, 2015 3527 3560 3499 3521 0 +1.68(+0.05%)
Mar 16, 2015 3524 3550 3466 3519 0 +8.68(+0.25%)
Mar 13, 2015 3477 3526 3428 3510 0 +43.54(+1.26%)
Mar 12, 2015 3441 3494 3428 3467 0 +40.59(+1.18%)
Mar 11, 2015 3441 3467 3381 3426 0 -3.48(-0.10%)
Mar 10, 2015 3316 3465 3275 3430 0 +83.17(+2.49%)
Mar 09, 2015 3416 3454 3270 3346 0 +216.02(+6.90%)
Mar 06, 2015 3088 3145 3075 3130 0 +20.71(+0.67%)
Mar 05, 2015 3123 3141 3079 3110 0 -9.40(-0.30%)
Mar 04, 2015 3121 3135 3074 3119 0 +25.19(+0.81%)
Mar 03, 2015 3081 3101 3072 3094 0 -3.96(-0.13%)
Mar 02, 2015 3035 3124 3007 3098 0 +55.06(+1.81%)
Feb 27, 2015 3014 3077 2951 3043 0 +25.03(+0.83%)
Feb 26, 2015 2991 3037 2924 3018 0 +28.71(+0.96%)
Feb 25, 2015 2941 3000 2930 2989 0 +35.68(+1.21%)
Feb 24, 2015 2953 2971 2928 2953 0 -8.43(-0.28%)
Feb 23, 2015 2959 2987 2936 2962 0 -2.05(-0.07%)
Feb 20, 2015 2957 2969 2929 2964 0 +8.79(+0.30%)
Feb 19, 2015 2991 3009 2912 2955 0 +39.20(+1.34%)
Feb 18, 2015 2872 2930 2863 2916 0 +43.14(+1.50%)
Feb 17, 2015 2840 2889 2835 2873 0 +29.36(+1.03%)
Feb 13, 2015 2843 2843 2843 2843 0 -4.50(-0.16%)
Feb 12, 2015 2801 2869 2787 2848 0 +122.51(+4.50%)
Feb 11, 2015 2740 2757 2697 2725 0 -4.20(-0.15%)
Feb 10, 2015 2695 2742 2663 2730 0 +54.35(+2.03%)
Feb 09, 2015 2669 2708 2631 2675 0 -6.04(-0.23%)
Feb 06, 2015 2711 2737 2666 2681 0 -31.50(-1.16%)
Feb 05, 2015 2718 2746 2692 2713 0 +6.42(+0.24%)
Feb 04, 2015 2672 2737 2666 2706 0 +22.83(+0.85%)
Feb 03, 2015 2620 2705 2602 2683 0 +70.15(+2.68%)
Feb 02, 2015 2570 2630 2538 2613 0 +34.35(+1.33%)
Jan 30, 2015 2582 2636 2549 2579 0 -23.52(-0.90%)
Jan 29, 2015 2595 2617 2556 2602 0 +18.65(+0.72%)
Jan 28, 2015 2614 2623 2558 2584 0 -20.89(-0.80%)
Jan 27, 2015 2623 2654 2592 2605 0 -46.92(-1.77%)
Jan 26, 2015 2658 2697 2633 2652 0 +1.42(+0.05%)
Jan 23, 2015 2654 2679 2635 2650 0 -11.02(-0.41%)
Jan 22, 2015 2634 2681 2608 2661 0 +47.17(+1.80%)
Jan 21, 2015 2640 2669 2602 2614 0 -25.13(-0.95%)
Jan 20, 2015 2686 2731 2605 2639 0 -41.97(-1.57%)
Jan 16, 2015 2649 2692 2636 2681 0 +18.00(+0.68%)
Jan 15, 2015 2664 2664 2631 2663 0 +0.62(+0.02%)
Jan 14, 2015 2610 2673 2594 2663 0 +23.20(+0.88%)
Jan 13, 2015 2639 2639 2639 2639 0 +3.31(+0.13%)
Jan 12, 2015 2643 2659 2608 2636 0 -13.36(-0.50%)
Jan 09, 2015 2662 2668 2616 2649 0 -5.63(-0.21%)
Jan 08, 2015 2578 2682 2563 2655 0 +103.48(+4.06%)
Jan 07, 2015 2504 2554 2493 2552 0 +66.28(+2.67%)
Jan 06, 2015 2551 2555 2446 2485 0 -67.70(-2.65%)
Jan 05, 2015 2569 2602 2533 2553 0 -28.81(-1.12%)
Jan 02, 2015 2646 2656 2548 2582 0 -56.97(-2.16%)
Dec 31, 2014 2639 2639 2639 2639 0 -17.51(-0.66%)
Dec 30, 2014 2633 2681 2621 2656 0 +20.21(+0.77%)
Dec 29, 2014 2637 2689 2617 2636 0 -3.62(-0.14%)
Dec 26, 2014 2634 2668 2620 2640 0 +15.17(+0.58%)
Dec 24, 2014 2624 2625 2624 2624 0 -4.61(-0.18%)
Dec 23, 2014 2628 2655 2601 2629 0 +8.51(+0.32%)
Dec 22, 2014 2602 2629 2584 2621 0 +15.06(+0.58%)
Dec 19, 2014 2593 2618 2575 2606 0 +11.30(+0.44%)
Dec 18, 2014 2588 2602 2548 2594 0 +29.65(+1.16%)
Dec 17, 2014 2507 2576 2485 2565 0 +53.34(+2.12%)
Dec 16, 2014 2511 2540 2511 2511 0 -4.19(-0.17%)
Dec 15, 2014 2560 2572 2507 2515 0 -36.39(-1.43%)
Dec 12, 2014 2560 2578 2538 2552 0 -25.97(-1.01%)
Dec 11, 2014 2582 2618 2563 2578 0 +3.19(+0.12%)
Dec 10, 2014 2621 2636 2569 2575 0 -51.70(-1.97%)
Dec 09, 2014 2617 2646 2588 2626 0 -9.16(-0.35%)
Dec 08, 2014 2693 2697 2627 2635 0 -62.36(-2.31%)
Dec 05, 2014 2697 2725 2685 2698 0 -1.49(-0.06%)
Dec 04, 2014 2717 2730 2682 2699 0 -16.00(-0.59%)
Dec 03, 2014 2711 2732 2695 2715 0 -7.21(-0.26%)
Dec 02, 2014 2710 2754 2690 2723 0 +16.35(+0.60%)
Dec 01, 2014 2745 2760 2682 2706 0 -48.33(-1.75%)
Nov 28, 2014 2751 2786 2744 2755 0 +0.16(+0.01%)
Nov 26, 2014 2754 2754 2754 2754 0 +1.04(+0.04%)
Nov 25, 2014 2735 2770 2719 2753 0 -5.40(-0.20%)
Nov 24, 2014 2755 2766 2743 2759 0 +8.49(+0.31%)
Nov 21, 2014 2751 2773 2735 2750 0 +14.35(+0.52%)
Nov 20, 2014 2698 2739 2692 2736 0 +30.90(+1.14%)
Nov 19, 2014 2696 2714 2679 2705 0 +5.00(+0.19%)
Nov 18, 2014 2690 2711 2680 2700 0 +16.06(+0.60%)
Nov 17, 2014 2705 2718 2673 2684 0 -22.17(-0.82%)
Nov 14, 2014 2691 2737 2672 2706 0 +17.39(+0.65%)
Nov 13, 2014 2716 2735 2676 2689 0 -25.20(-0.93%)
Nov 12, 2014 2701 2727 2694 2714 0 +4.88(+0.18%)
Nov 11, 2014 2702 2720 2681 2709 0 +4.78(+0.18%)
Nov 10, 2014 2692 2720 2674 2704 0 +5.96(+0.22%)
Nov 07, 2014 2697 2736 2665 2698 0 -10.61(-0.39%)
Nov 06, 2014 2746 2772 2692 2709 0 -43.69(-1.59%)
Nov 05, 2014 2731 2767 2718 2753 0 +8.86(+0.32%)
Nov 04, 2014 2746 2762 2722 2744 0 -4.15(-0.15%)
Nov 03, 2014 2752 2771 2734 2748 0 -2.30(-0.08%)
Oct 31, 2014 2766 2774 2704 2750 0 +51.13(+1.89%)
Oct 30, 2014 2663 2718 2638 2699 0 -6.29(-0.23%)
Oct 28, 2014 2681 2717 2651 2705 0 +27.68(+1.03%)
Oct 27, 2014 2694 2709 2678 2678 0 -22.59(-0.84%)
Oct 24, 2014 2680 2708 2671 2700 0 +16.44(+0.61%)
Oct 23, 2014 2677 2708 2659 2684 0 +1.63(+0.06%)
Oct 21, 2014 2651 2699 2643 2682 0 +37.87(+1.43%)
Oct 20, 2014 2592 2646 2590 2644 0 +51.63(+1.99%)
Oct 17, 2014 2632 2644 2586 2593 0 -21.66(-0.83%)
Oct 16, 2014 2555 2628 2545 2614 0 +42.57(+1.66%)
Oct 15, 2014 2592 2626 2529 2572 0 -40.27(-1.54%)
Oct 14, 2014 2623 2644 2595 2612 0 -2.38(-0.09%)
Oct 13, 2014 2615 2635 2611 2614 0 -18.12(-0.69%)
Oct 10, 2014 2661 2672 2617 2633 0 -32.63(-1.22%)
Oct 09, 2014 2724 2735 2659 2665 0 -61.20(-2.24%)
Oct 08, 2014 2724 2747 2705 2726 0 +2.41(+0.09%)
Oct 07, 2014 2724 2743 2710 2724 0 -15.26(-0.56%)
Oct 06, 2014 2765 2769 2731 2739 0 -16.20(-0.59%)
Oct 03, 2014 2745 2779 2730 2755 0 +24.96(+0.91%)
Oct 02, 2014 2726 2744 2703 2730 0 +5.78(+0.21%)
Oct 01, 2014 2731 2745 2705 2725 0 -10.04(-0.37%)
Sep 30, 2014 2761 2767 2730 2735 0 -23.95(-0.87%)
Sep 29, 2014 2751 2779 2740 2759 0 -7.09(-0.26%)
Sep 26, 2014 2745 2774 2741 2766 0 +21.85(+0.80%)
Sep 25, 2014 2752 2757 2738 2744 0 -3.22(-0.12%)
Sep 19, 2014 2762 2778 2734 2747 0 -11.89(-0.43%)
Sep 18, 2014 2750 2784 2740 2759 0 +6.44(+0.23%)
Sep 17, 2014 2742 2765 2731 2753 0 +8.83(+0.32%)
Sep 16, 2014 2733 2755 2722 2744 0 +2.66(+0.10%)
Sep 15, 2014 2738 2755 2728 2741 0 -5.17(-0.19%)
Sep 12, 2014 2746 2763 2721 2746 0 -0.47(-0.02%)
Sep 11, 2014 2741 2766 2731 2747 0 +7.19(+0.26%)
Sep 10, 2014 2693 2749 2726 2740 0 +4.03(+0.15%)
Sep 09, 2014 2737 2758 2726 2735 0 -8.38(-0.31%)
Sep 08, 2014 2725 2761 2715 2744 0 +97.33(+3.68%)
Sep 05, 2014 2627 2661 2599 2647 0 +9.15(+0.35%)
Sep 04, 2014 2632 2654 2622 2637 0 +4.85(+0.18%)
Sep 03, 2014 2619 2655 2604 2633 0 +14.88(+0.57%)
Sep 02, 2014 2593 2639 2579 2618 0 +21.45(+0.83%)
Aug 29, 2014 2596 2596 2596 0 +50.18(+1.97%)
Aug 28, 2014 2509 2558 2517 2546 0 +7.53(+0.30%)
Aug 27, 2014 2531 2566 2522 2538 0 +2.03(+0.08%)
Aug 26, 2014 2501 2545 2512 2536 0 +15.00(+0.59%)
Aug 25, 2014 2521 2545 2510 2521 0 -2.52(-0.10%)
Aug 22, 2014 2520 2539 2509 2524 0 -3.19(-0.13%)
Aug 21, 2014 2518 2540 2513 2527 0 +1.49(+0.06%)
Aug 20, 2014 2520 2539 2510 2526 0 +7.75(+0.31%)
Aug 19, 2014 2517 2532 2499 2518 0 +2.69(+0.11%)
Aug 18, 2014 2498 2525 2487 2515 0 +24.80(+1.00%)
Aug 15, 2014 2496 2512 2471 2490 0 +3.77(+0.15%)
Aug 14, 2014 2470 2501 2465 2487 0 +17.92(+0.73%)
Aug 13, 2014 2458 2477 2454 2469 0 +9.05(+0.37%)
Aug 12, 2014 2439 2472 2435 2460 0 +8.37(+0.34%)
Aug 11, 2014 2424 2461 2413 2451 0 +30.90(+1.28%)
Aug 08, 2014 2420 2448 2397 2420 0 -5.28(-0.22%)
Aug 07, 2014 2455 2472 2418 2426 0 -27.55(-1.12%)
Aug 06, 2014 2453 2477 2430 2453 0 -6.06(-0.25%)
Aug 05, 2014 2450 2481 2441 2459 0 +1.55(+0.06%)
Aug 04, 2014 2456 2487 2439 2458 0 +4.57(+0.19%)
Aug 01, 2014 2439 2567 2411 2453 0 +268.78(+12.30%)
Jul 31, 2014 2189 2220 2172 2184 0 -134.74(-5.81%)
Jul 23, 2014 2328 2348 2306 2319 0 -11.86(-0.51%)
Jul 22, 2014 2317 2346 2307 2331 0 +19.66(+0.85%)
Jul 21, 2014 2294 2323 2286 2311 0 -1.83(-0.08%)
Jul 18, 2014 2298 2332 2291 2313 0 +11.62(+0.50%)
Jul 17, 2014 2296 2321 2278 2302 0 -17.50(-0.75%)
Jul 16, 2014 2333 2372 2309 2319 0 -0.67(-0.03%)
Jul 15, 2014 2323 2351 2311 2320 0 -6.74(-0.29%)
Jul 14, 2014 2333 2359 2311 2326 0 +0.36(+0.02%)
Jul 11, 2014 2329 2348 2308 2326 0 -12.09(-0.52%)
Jul 10, 2014 2294 2348 2307 2338 0 -11.87(-0.51%)
Jul 09, 2014 2343 2360 2324 2350 0 +7.71(+0.33%)
Jul 08, 2014 2377 2390 2333 2342 0 -46.59(-1.95%)
Jul 07, 2014 2428 2444 2378 2389 0 -54.47(-2.23%)
Jul 03, 2014 2443 2443 2443 0 +23.11(+0.95%)
Jul 02, 2014 2431 2464 2412 2420 0 -15.34(-0.63%)
Jul 01, 2014 2411 2453 2409 2436 0 +22.55(+0.93%)
Jun 30, 2014 2399 2421 2378 2413 0 -1.70(-0.07%)
Jun 27, 2014 2384 2423 2377 2415 0 +20.14(+0.84%)
Jun 26, 2014 2392 2414 2381 2395 0 -3.72(-0.16%)
Jun 25, 2014 2369 2404 2367 2398 0 +16.22(+0.68%)
Jun 24, 2014 2388 2425 2373 2382 0 -12.85(-0.54%)
Jun 23, 2014 2377 2402 2359 2395 0 +14.04(+0.59%)
Jun 20, 2014 2393 2406 2368 2381 0 -8.50(-0.36%)
Jun 19, 2014 2374 2419 2371 2389 0 -3.21(-0.13%)
Jun 18, 2014 2377 2400 2362 2393 0 +10.08(+0.42%)
Jun 17, 2014 2366 2397 2357 2383 0 +8.76(+0.37%)
Jun 16, 2014 2381 2390 2343 2374 0 -13.45(-0.56%)
Jun 13, 2014 2362 2402 2330 2387 0 +25.07(+1.06%)
Jun 12, 2014 2374 2380 2348 2362 0 -22.85(-0.96%)
Jun 11, 2014 2321 2390 2335 2385 0 +31.06(+1.32%)
Jun 10, 2014 2301 2362 2299 2354 0 +40.46(+1.75%)
Jun 06, 2014 2288 2334 2279 2314 0 +35.81(+1.57%)
Jun 05, 2014 2249 2293 2227 2278 0 +34.62(+1.54%)
Jun 04, 2014 2247 2267 2226 2243 0 -8.89(-0.39%)
Jun 03, 2014 2237 2272 2222 2252 0 -7.63(-0.34%)
Jun 02, 2014 2272 2282 2241 2260 0 -18.36(-0.81%)
May 30, 2014 2290 2297 2252 2278 0 -6.70(-0.29%)
May 29, 2014 2285 2297 2255 2285 0 -0.25(-0.01%)
May 28, 2014 2280 2305 2252 2285 0 -2.98(-0.13%)
May 27, 2014 2292 2304 2268 2288 0 +3.30(+0.14%)
May 23, 2014 2285 2285 2285 0 +22.94(+1.01%)
May 22, 2014 2257 2276 2245 2262 0 +7.69(+0.34%)
May 21, 2014 2231 2267 2222 2254 0 +30.43(+1.37%)
May 20, 2014 2244 2254 2203 2224 0 -26.66(-1.18%)
May 19, 2014 2224 2259 2215 2250 0 +13.80(+0.62%)
May 16, 2014 2238 2256 2204 2236 0 -5.74(-0.26%)
May 15, 2014 2232 2267 2205 2242 0 -16.91(-0.75%)
May 14, 2014 2268 2302 2247 2259 0 -32.30(-1.41%)
May 13, 2014 2294 2329 2270 2291 0 +6.31(+0.28%)
May 12, 2014 2245 2310 2243 2285 0 +47.40(+2.12%)
May 09, 2014 2239 2261 2215 2238 0 -10.54(-0.47%)
May 08, 2014 2253 2306 2231 2248 0 -22.50(-0.99%)
May 07, 2014 2299 2317 2251 2271 0 -31.08(-1.35%)
May 06, 2014 2295 2341 2277 2302 0 -1.39(-0.06%)
May 05, 2014 2301 2322 2271 2303 0 -13.74(-0.59%)
May 02, 2014 2326 2347 2261 2317 0 -44.28(-1.88%)
May 01, 2014 2348 2379 2313 2361 0 +9.89(+0.42%)
Apr 30, 2014 2308 2386 2271 2351 0 +79.74(+3.51%)
Apr 29, 2014 2243 2295 2245 2272 0 +16.27(+0.72%)
Apr 28, 2014 2273 2290 2216 2255 0 -11.01(-0.49%)
Apr 25, 2014 2298 2316 2252 2266 0 -51.24(-2.21%)
Apr 24, 2014 2338 2352 2280 2318 0 -13.42(-0.58%)
Apr 23, 2014 2374 2389 2310 2331 0 -43.35(-1.83%)
Apr 22, 2014 2345 2402 2345 2374 0 +27.07(+1.15%)
Apr 21, 2014 2304 2368 2287 2347 0 +44.87(+1.95%)
Apr 17, 2014 2302 2302 2302 0 +1.10(+0.05%)
Apr 16, 2014 2296 2325 2274 2301 0 +15.22(+0.67%)
Apr 15, 2014 2274 2301 2240 2286 0 +17.94(+0.79%)
Apr 14, 2014 2287 2317 2250 2268 0 +0.78(+0.03%)
Apr 11, 2014 2262 2309 2246 2267 0 -14.98(-0.66%)
Apr 10, 2014 2332 2351 2263 2282 0 -40.70(-1.75%)
Apr 09, 2014 2276 2329 2268 2323 0 +48.10(+2.11%)
Apr 08, 2014 2263 2296 2240 2275 0 +8.95(+0.39%)
Apr 07, 2014 2266 2302 2251 2266 0 -31.21(-1.36%)
Apr 04, 2014 2339 2368 2277 2297 0 -43.37(-1.85%)
Apr 03, 2014 2375 2392 2329 2341 0 -36.45(-1.53%)
Apr 02, 2014 2381 2399 2359 2377 0 -6.21(-0.26%)
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.