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 (%)
Mar 29, 2018 6200 6200 6200 6200 0 +122.75(+2.02%)
Mar 28, 2018 6153 6172 6031 6078 0 -80.50(-1.31%)
Mar 27, 2018 6175 6307 6107 6158 0 +50.22(+0.82%)
Mar 26, 2018 6056 6148 6003 6108 0 +139.01(+2.33%)
Mar 23, 2018 6144 6174 5950 5969 0 -142.36(-2.33%)
Mar 22, 2018 6210 6256 6098 6111 0 -162.21(-2.59%)
Mar 21, 2018 6341 6378 6232 6273 0 -114.62(-1.79%)
Mar 20, 2018 6333 6426 6318 6388 0 +51.92(+0.82%)
Mar 19, 2018 6326 6368 6273 6336 0 -11.58(-0.18%)
Mar 16, 2018 6344 6388 6307 6348 0 +6.03(+0.10%)
Mar 15, 2018 6310 6398 6282 6342 0 +47.20(+0.75%)
Mar 14, 2018 6311 6361 6244 6294 0 -4.12(-0.07%)
Mar 13, 2018 6484 6509 6268 6299 0 -165.97(-2.57%)
Mar 12, 2018 6493 6545 6410 6465 0 -23.56(-0.36%)
Mar 09, 2018 6485 6561 6375 6488 0 +64.16(+1.00%)
Mar 08, 2018 6282 6472 6227 6424 0 +280.47(+4.57%)
Mar 07, 2018 6132 6171 6131 6144 0 +39.99(+0.66%)
Mar 06, 2018 6040 6124 6006 6104 0 +101.66(+1.69%)
Mar 05, 2018 5946 6034 5861 6002 0 +16.58(+0.28%)
Mar 02, 2018 5889 6005 5800 5985 0 +30.13(+0.51%)
Mar 01, 2018 6087 6117 5917 5955 0 -137.44(-2.26%)
Feb 28, 2018 6127 6180 6077 6093 0 -21.77(-0.36%)
Feb 27, 2018 6222 6233 6094 6114 0 -89.35(-1.44%)
Feb 26, 2018 6235 6268 6174 6204 0 -8.65(-0.14%)
Feb 23, 2018 6170 6223 6110 6212 0 +116.16(+1.91%)
Feb 22, 2018 6223 6249 6053 6096 0 -130.10(-2.09%)
Feb 21, 2018 6237 6336 6199 6226 0 -13.00(-0.21%)
Feb 20, 2018 6137 6276 6122 6239 0 +13.29(+0.21%)
Feb 16, 2018 6226 6226 6226 6226 0 -19.99(-0.32%)
Feb 15, 2018 6257 6298 6176 6246 0 +56.82(+0.92%)
Feb 14, 2018 6034 6224 6024 6189 0 +114.00(+1.88%)
Feb 13, 2018 6004 6094 5981 6075 0 +83.99(+1.40%)
Feb 12, 2018 6030 6086 5930 5991 0 +18.72(+0.31%)
Feb 09, 2018 6031 6056 5738 5972 0 -37.89(-0.63%)
Feb 08, 2018 6242 6311 6001 6010 0 -230.92(-3.70%)
Feb 07, 2018 6279 6356 6203 6241 0 +28.73(+0.46%)
Feb 06, 2018 6018 6274 5976 6213 0 +34.07(+0.55%)
Feb 05, 2018 6271 6368 6103 6178 0 -137.66(-2.18%)
Feb 02, 2018 6442 6489 6298 6316 0 -229.87(-3.51%)
Feb 01, 2018 6474 6579 6439 6546 0 +84.80(+1.31%)
Jan 31, 2018 6569 6619 6400 6461 0 -66.82(-1.02%)
Jan 30, 2018 6471 6602 6437 6528 0 -5.73(-0.09%)
Jan 29, 2018 6400 6641 6317 6534 0 +68.17(+1.05%)
Jan 26, 2018 6605 6621 6386 6466 0 -106.30(-1.62%)
Jan 25, 2018 6638 6701 6499 6572 0 -91.53(-1.37%)
Jan 24, 2018 6647 6735 6587 6663 0 +29.58(+0.45%)
Jan 23, 2018 6652 6748 6599 6634 0 +6.92(+0.10%)
Jan 22, 2018 6519 6669 6473 6627 0 +210.58(+3.28%)
Jan 19, 2018 6362 6450 6337 6416 0 +78.04(+1.23%)
Jan 18, 2018 6318 6380 6262 6338 0 +11.36(+0.18%)
Jan 17, 2018 6264 6364 6238 6327 0 +107.46(+1.73%)
Jan 16, 2018 6240 6326 6169 6219 0 +128.45(+2.11%)
Jan 12, 2018 6091 6091 6091 6091 0 +27.37(+0.45%)
Jan 11, 2018 6001 6079 5954 6064 0 +71.49(+1.19%)
Jan 10, 2018 5937 6002 5904 5992 0 +19.25(+0.32%)
Jan 09, 2018 5937 6012 5897 5973 0 +101.65(+1.73%)
Jan 08, 2018 5924 5952 5838 5871 0 -44.26(-0.75%)
Jan 05, 2018 5939 5983 5870 5916 0 +15.47(+0.26%)
Jan 04, 2018 5922 5951 5860 5900 0 +2.24(+0.04%)
Jan 03, 2018 5964 5982 5830 5898 0 -55.94(-0.94%)
Jan 02, 2018 5952 6000 5903 5954 0 -63.75(-1.06%)
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%)
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.