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 (%)
Apr 30, 2010 1298 1379 1276 1340 0 -19.05(-1.40%)
Apr 29, 2010 1328 1375 1320 1359 0 +42.37(+3.22%)
Apr 28, 2010 1283 1332 1295 1317 0 +7.56(+0.58%)
Apr 27, 2010 1277 1353 1296 1310 0 -13.34(-1.01%)
Apr 26, 2010 1278 1335 1305 1323 0 +4.50(+0.34%)
Apr 23, 2010 1239 1336 1271 1318 0 +42.35(+3.32%)
Apr 22, 2010 1190 1285 1221 1276 0 +40.66(+3.29%)
Apr 21, 2010 1203 1254 1220 1235 0 -4.81(-0.39%)
Apr 20, 2010 1198 1252 1216 1240 0 +18.49(+1.51%)
Apr 19, 2010 1204 1258 1209 1222 0 -26.17(-2.10%)
Apr 16, 2010 1234 1282 1235 1248 0 -14.82(-1.17%)
Apr 15, 2010 1217 1275 1246 1263 0 +4.85(+0.39%)
Apr 14, 2010 1214 1279 1238 1258 0 +11.04(+0.89%)
Apr 13, 2010 1213 1268 1235 1247 0 -7.38(-0.59%)
Apr 12, 2010 1205 1262 1235 1254 0 +9.70(+0.78%)
Apr 09, 2010 1192 1253 1217 1244 0 +17.25(+1.41%)
Apr 08, 2010 1156 1237 1187 1227 0 +27.93(+2.33%)
Apr 07, 2010 1198 1219 1186 1199 0 -3.89(-0.32%)
Apr 06, 2010 1141 1228 1169 1203 0 -17.28(-1.42%)
Apr 05, 2010 1155 1236 1186 1220 0 +31.89(+2.68%)
Apr 01, 2010 1189 1189 1189 0 +10.86(+0.92%)
Mar 31, 2010 1180 1199 1173 1178 0 -7.76(-0.65%)
Mar 30, 2010 1181 1196 1172 1185 0 +4.51(+0.38%)
Mar 29, 2010 1163 1189 1153 1181 0 +20.04(+1.73%)
Mar 26, 2010 1114 1172 1142 1161 0 +12.44(+1.08%)
Mar 25, 2010 1109 1181 1136 1148 0 +6.70(+0.59%)
Mar 24, 2010 1100 1159 1130 1142 0 -3.61(-0.32%)
Mar 23, 2010 1101 1154 1125 1145 0 +6.21(+0.55%)
Mar 22, 2010 1078 1147 1102 1139 0 +11.97(+1.06%)
Mar 19, 2010 1105 1154 1111 1127 0 -10.88(-0.96%)
Mar 18, 2010 1153 1165 1131 1138 0 -13.69(-1.19%)
Mar 17, 2010 1093 1165 1132 1152 0 +14.91(+1.31%)
Mar 16, 2010 1070 1140 1103 1137 0 +16.46(+1.47%)
Mar 15, 2010 1113 1128 1109 1120 0 -14.37(-1.27%)
Mar 12, 2010 1147 1156 1122 1135 0 -9.67(-0.84%)
Mar 11, 2010 1139 1159 1123 1144 0 -0.12(-0.01%)
Mar 10, 2010 1135 1152 1122 1145 0 +7.42(+0.65%)
Mar 09, 2010 1138 1159 1126 1137 0 -6.44(-0.56%)
Mar 08, 2010 1143 1154 1132 1144 0 +1.76(+0.15%)
Mar 05, 2010 1126 1152 1118 1142 0 +22.52(+2.01%)
Mar 04, 2010 1096 1158 1102 1119 0 -37.36(-3.23%)
Mar 03, 2010 1103 1175 1142 1157 0 +5.91(+0.51%)
Mar 02, 2010 1100 1162 1136 1151 0 +3.00(+0.26%)
Mar 01, 2010 1089 1157 1132 1148 0 +6.80(+0.60%)
Feb 26, 2010 1105 1154 1123 1141 0 -2.63(-0.23%)
Feb 25, 2010 1080 1151 1120 1144 0 -14.52(-1.25%)
Feb 24, 2010 1093 1165 1138 1158 0 +14.84(+1.30%)
Feb 23, 2010 1090 1153 1125 1143 0 -1.13(-0.10%)
Feb 22, 2010 1093 1155 1134 1144 0 -0.24(-0.02%)
Feb 19, 2010 1073 1152 1126 1145 0 +11.64(+1.03%)
Feb 18, 2010 1078 1137 1119 1133 0 +1.32(+0.12%)
Feb 17, 2010 1126 1150 1123 1132 0 +11.84(+1.06%)
Feb 16, 2010 1061 1126 1105 1120 0 +7.21(+0.65%)
Feb 12, 2010 1113 1113 1113 0 +5.95(+0.54%)
Feb 11, 2010 1022 1115 1070 1107 0 +28.19(+2.61%)
Feb 10, 2010 1022 1107 1071 1078 0 -8.39(-0.77%)
Feb 09, 2010 1043 1108 1071 1087 0 +4.05(+0.37%)
Feb 08, 2010 1031 1110 1066 1083 0 +1.68(+0.16%)
Feb 05, 2010 1071 1102 1051 1081 0 -4.53(-0.42%)
Feb 04, 2010 1092 1131 1078 1086 0 -41.74(-3.70%)
Feb 03, 2010 1104 1159 1113 1127 0 -25.67(-2.23%)
Feb 02, 2010 1087 1164 1136 1153 0 +12.21(+1.07%)
Feb 01, 2010 1093 1152 1126 1141 0 +6.60(+0.58%)
Jan 29, 2010 1169 1186 1126 1134 0 -31.93(-2.74%)
Jan 28, 2010 1199 1216 1156 1166 0 -31.03(-2.59%)
Jan 27, 2010 1194 1205 1174 1197 0 -6.03(-0.50%)
Jan 26, 2010 1168 1231 1197 1203 0 -21.61(-1.76%)
Jan 25, 2010 1211 1240 1200 1225 0 +3.64(+0.30%)
Jan 22, 2010 1232 1260 1211 1221 0 -29.30(-2.34%)
Jan 21, 2010 1253 1277 1228 1251 0 -2.08(-0.17%)
Jan 20, 2010 1255 1280 1233 1253 0 -23.86(-1.87%)
Jan 19, 2010 1221 1284 1229 1276 0 +31.57(+2.54%)
Jan 15, 2010 1245 1245 1245 0 +7.10(+0.57%)
Jan 14, 2010 1208 1247 1219 1238 0 +10.21(+0.83%)
Jan 13, 2010 1215 1235 1195 1228 0 +16.19(+1.34%)
Jan 12, 2010 1219 1243 1204 1211 0 -30.73(-2.47%)
Jan 11, 2010 1225 1255 1214 1242 0 +4.18(+0.34%)
Jan 08, 2010 1211 1243 1210 1238 0 +10.67(+0.87%)
Jan 07, 2010 1213 1241 1210 1227 0 -1.60(-0.13%)
Jan 06, 2010 1231 1248 1218 1229 0 -5.15(-0.42%)
Jan 05, 2010 1236 1265 1214 1234 0 +1.19(+0.10%)
Jan 04, 2010 1194 1237 1187 1233 0 +53.08(+4.50%)
Dec 31, 2009 1180 1180 1180 0 -0.30(-0.03%)
Dec 30, 2009 1171 1191 1163 1180 0 +0.89(+0.08%)
Dec 29, 2009 1173 1193 1165 1179 0 +2.42(+0.21%)
Dec 28, 2009 1173 1193 1165 1177 0 +0.66(+0.06%)
Dec 24, 2009 1162 1190 1166 1176 0 -2.53(-0.21%)
Dec 23, 2009 1168 1189 1155 1179 0 +11.23(+0.96%)
Dec 22, 2009 1184 1200 1151 1167 0 -19.83(-1.67%)
Dec 21, 2009 1183 1206 1169 1187 0 +4.31(+0.36%)
Dec 18, 2009 1175 1206 1165 1183 0 +4.08(+0.35%)
Dec 17, 2009 1171 1196 1157 1179 0 -8.76(-0.74%)
Dec 16, 2009 1185 1212 1175 1188 0 +1.98(+0.17%)
Dec 15, 2009 1158 1209 1173 1186 0 -13.04(-1.09%)
Dec 14, 2009 1191 1204 1183 1199 0 +9.22(+0.78%)
Dec 11, 2009 1199 1213 1176 1189 0 -4.63(-0.39%)
Dec 10, 2009 1211 1220 1191 1194 0 -11.57(-0.96%)
Dec 09, 2009 1212 1219 1188 1206 0 -7.65(-0.63%)
Dec 08, 2009 1212 1231 1195 1213 0 -8.51(-0.70%)
Dec 07, 2009 1220 1234 1212 1222 0 -0.84(-0.07%)
Dec 04, 2009 1215 1240 1196 1223 0 +23.61(+1.97%)
Dec 03, 2009 1186 1236 1191 1199 0 -14.83(-1.22%)
Dec 02, 2009 1175 1238 1196 1214 0 -2.39(-0.20%)
Dec 01, 2009 1176 1235 1203 1216 0 +16.37(+1.36%)
Nov 30, 2009 1170 1214 1175 1200 0 -4.17(-0.35%)
Nov 27, 2009 1162 1234 1170 1204 0 -28.05(-2.28%)
Nov 25, 2009 1232 1232 1232 0 +13.54(+1.11%)
Nov 24, 2009 1194 1233 1191 1219 0 -6.32(-0.52%)
Nov 23, 2009 1199 1255 1214 1225 0 +10.12(+0.83%)
Nov 20, 2009 1190 1226 1185 1215 0 +8.59(+0.71%)
Nov 19, 2009 1173 1230 1185 1206 0 -29.83(-2.41%)
Nov 18, 2009 1252 1264 1220 1236 0 -15.39(-1.23%)
Nov 17, 2009 1225 1262 1216 1251 0 +11.21(+0.90%)
Nov 16, 2009 1196 1251 1205 1240 0 +15.23(+1.24%)
Nov 13, 2009 1166 1232 1175 1225 0 +29.02(+2.43%)
Nov 12, 2009 1215 1239 1183 1196 0 -25.21(-2.06%)
Nov 11, 2009 1209 1244 1188 1221 0 +23.12(+1.93%)
Nov 10, 2009 1207 1224 1172 1198 0 -16.79(-1.38%)
Nov 09, 2009 1201 1233 1196 1215 0 +26.82(+2.26%)
Nov 06, 2009 1141 1205 1149 1188 0 +10.58(+0.90%)
Nov 05, 2009 1152 1209 1151 1177 0 +13.26(+1.14%)
Nov 04, 2009 1149 1206 1153 1164 0 -1.77(-0.15%)
Nov 03, 2009 1107 1175 1111 1166 0 +20.23(+1.77%)
Nov 02, 2009 1096 1168 1089 1146 0 +27.49(+2.46%)
Oct 30, 2009 1100 1196 1094 1118 0 -16.26(-1.43%)
Oct 29, 2009 1108 1168 1113 1134 0 +1.93(+0.17%)
Oct 28, 2009 1157 1192 1124 1133 0 -54.35(-4.58%)
Oct 27, 2009 1215 1249 1172 1187 0 -59.99(-4.81%)
Oct 26, 2009 1258 1312 1236 1247 0 -39.34(-3.06%)
Oct 23, 2009 1295 1317 1277 1286 0 -10.97(-0.85%)
Oct 22, 2009 1242 1312 1237 1297 0 +37.38(+2.97%)
Oct 21, 2009 1210 1295 1223 1260 0 +20.64(+1.67%)
Oct 20, 2009 1223 1258 1225 1239 0 -29.36(-2.31%)
Oct 19, 2009 1224 1286 1228 1268 0 +11.27(+0.90%)
Oct 16, 2009 1238 1276 1236 1257 0 -10.55(-0.83%)
Oct 15, 2009 1212 1274 1237 1268 0 +11.31(+0.90%)
Oct 14, 2009 1194 1264 1230 1256 0 +35.05(+2.87%)
Oct 13, 2009 1168 1235 1200 1221 0 +0.29(+0.02%)
Oct 12, 2009 1226 1245 1203 1221 0 +6.38(+0.53%)
Oct 09, 2009 1197 1225 1185 1215 0 +11.14(+0.93%)
Oct 08, 2009 1155 1232 1176 1204 0 +25.67(+2.18%)
Oct 07, 2009 1161 1190 1157 1178 0 +6.07(+0.52%)
Oct 06, 2009 1129 1179 1148 1172 0 +24.83(+2.16%)
Oct 05, 2009 1097 1157 1112 1147 0 +30.22(+2.71%)
Oct 02, 2009 1082 1142 1102 1117 0 -16.66(-1.47%)
Oct 01, 2009 1178 1185 1128 1133 0 -49.40(-4.18%)
Sep 30, 2009 1176 1208 1149 1183 0 -2.76(-0.23%)
Sep 29, 2009 1131 1212 1164 1186 0 +7.95(+0.68%)
Sep 28, 2009 1116 1189 1143 1178 0 +24.65(+2.14%)
Sep 25, 2009 1106 1168 1137 1153 0 -0.35(-0.03%)
Sep 24, 2009 1139 1183 1135 1153 0 -17.60(-1.50%)
Sep 23, 2009 1170 1205 1166 1171 0 -21.32(-1.79%)
Sep 22, 2009 1166 1222 1179 1192 0 +13.72(+1.16%)
Sep 21, 2009 1155 1213 1165 1179 0 -22.29(-1.86%)
Sep 18, 2009 1187 1240 1184 1201 0 -17.18(-1.41%)
Sep 17, 2009 1188 1252 1201 1218 0 -17.12(-1.39%)
Sep 16, 2009 1214 1249 1208 1235 0 +11.34(+0.93%)
Sep 15, 2009 1206 1249 1191 1224 0 -5.22(-0.42%)
Sep 14, 2009 1196 1236 1198 1229 0 +5.65(+0.46%)
Sep 11, 2009 1225 1265 1204 1223 0 -15.75(-1.27%)
Sep 10, 2009 1201 1244 1198 1239 0 +19.02(+1.56%)
Sep 09, 2009 1169 1241 1188 1220 0 +18.63(+1.55%)
Sep 08, 2009 1160 1217 1180 1202 0 +12.00(+1.01%)
Sep 04, 2009 1190 1190 1190 0 +20.71(+1.77%)
Sep 03, 2009 1142 1178 1148 1169 0 +14.64(+1.27%)
Sep 02, 2009 1158 1183 1144 1154 0 -7.81(-0.67%)
Sep 01, 2009 1154 1227 1146 1162 0 -34.83(-2.91%)
Aug 31, 2009 1167 1218 1170 1197 0 -19.95(-1.64%)
Aug 28, 2009 1200 1252 1207 1217 0 -19.12(-1.55%)
Aug 27, 2009 1224 1247 1195 1236 0 +10.00(+0.82%)
Aug 26, 2009 1180 1241 1196 1226 0 +3.50(+0.29%)
Aug 25, 2009 1203 1239 1203 1222 0 +12.87(+1.06%)
Aug 24, 2009 1192 1255 1201 1210 0 -20.49(-1.67%)
Aug 21, 2009 1169 1244 1186 1230 0 +33.65(+2.81%)
Aug 20, 2009 1126 1204 1159 1196 0 +25.85(+2.21%)
Aug 19, 2009 1113 1177 1137 1170 0 -4.45(-0.38%)
Aug 18, 2009 1143 1206 1149 1175 0 +12.08(+1.04%)
Aug 17, 2009 1165 1180 1142 1163 0 -27.37(-2.30%)
Aug 14, 2009 1206 1224 1176 1190 0 -34.09(-2.78%)
Aug 13, 2009 1205 1240 1176 1224 0 +25.43(+2.12%)
Aug 12, 2009 1170 1250 1186 1199 0 -2.84(-0.24%)
Aug 11, 2009 1226 1242 1192 1202 0 -36.26(-2.93%)
Aug 10, 2009 1220 1267 1216 1238 0 -5.03(-0.40%)
Aug 07, 2009 1192 1273 1221 1243 0 +22.20(+1.82%)
Aug 06, 2009 1224 1251 1199 1221 0 -7.82(-0.64%)
Aug 05, 2009 1207 1263 1209 1229 0 -16.89(-1.36%)
Aug 04, 2009 1172 1256 1198 1246 0 +27.65(+2.27%)
Aug 03, 2009 1160 1235 1182 1218 0 +44.54(+3.80%)
Jul 31, 2009 1141 1195 1150 1173 0 -2.37(-0.20%)
Jul 30, 2009 1121 1206 1132 1176 0 +25.76(+2.24%)
Jul 29, 2009 1175 1182 1134 1150 0 -41.97(-3.52%)
Jul 28, 2009 1151 1206 1164 1192 0 -4.31(-0.36%)
Jul 27, 2009 1197 1215 1166 1196 0 +3.76(+0.32%)
Jul 24, 2009 1176 1231 1149 1192 0 -6.36(-0.53%)
Jul 23, 2009 1118 1215 1131 1199 0 +48.31(+4.20%)
Jul 22, 2009 1116 1170 1109 1151 0 +16.75(+1.48%)
Jul 21, 2009 1131 1163 1111 1134 0 +71.40(+6.72%)
Jun 26, 2009 1037 1072 1019 1062 0 +22.05(+2.12%)
Jun 25, 2009 1015 1046 1001 1040 0 +38.21(+3.81%)
Jun 24, 2009 1010 1031 982.37 1002 0 +1.91(+0.19%)
Jun 23, 2009 987.37 1040 981.98 1000 0 -15.57(-1.53%)
Jun 22, 2009 1031 1054 988.53 1016 0 -24.11(-2.32%)
Jun 19, 2009 1039 1064 1013 1040 0 +17.85(+1.75%)
Jun 18, 2009 1021 1042 991.31 1022 0 -3.34(-0.33%)
Jun 17, 2009 1008 1048 981.78 1025 0 +21.02(+2.09%)
Jun 16, 2009 1038 1051 988.83 1004 0 -25.44(-2.47%)
Jun 15, 2009 1048 1067 1000 1030 0 -24.97(-2.37%)
Jun 12, 2009 1071 1084 1017 1055 0 -24.40(-2.26%)
Jun 11, 2009 1074 1099 1055 1079 0 +7.25(+0.68%)
Jun 10, 2009 1094 1111 1041 1072 0 -17.77(-1.63%)
Jun 09, 2009 1087 1102 1060 1090 0 +12.04(+1.12%)
Jun 08, 2009 1066 1096 1050 1078 0 -24.26(-2.20%)
Jun 05, 2009 1118 1133 1088 1102 0 -6.87(-0.62%)
Jun 04, 2009 1110 1125 1075 1109 0 +6.06(+0.55%)
Jun 03, 2009 1070 1121 1053 1103 0 +27.40(+2.55%)
Jun 02, 2009 1060 1091 1028 1075 0 +8.90(+0.83%)
Jun 01, 2009 1038 1089 1023 1066 0 +35.40(+3.43%)
May 29, 2009 1011 1045 992.86 1031 0 +24.62(+2.45%)
May 28, 2009 1003 1024 962.58 1006 0 -5.04(-0.50%)
May 27, 2009 1020 1050 986.17 1011 0 -17.09(-1.66%)
May 26, 2009 985.49 1038 975.72 1029 0 +41.41(+4.19%)
May 25, 2009 1024 1029 981.77 987.11 0 +0.00(+0.00%)
May 22, 2009 1024 1029 981.77 987.11 0 -31.62(-3.10%)
May 21, 2009 1019 1038 992.17 1019 0 -14.32(-1.39%)
May 20, 2009 1055 1076 1024 1033 0 -14.80(-1.41%)
May 19, 2009 1054 1083 1032 1048 0 -10.32(-0.98%)
May 18, 2009 999.26 1066 984.53 1058 0 +71.48(+7.24%)
May 15, 2009 981.16 1029 963.87 986.69 0 +3.25(+0.33%)
May 14, 2009 948.38 999.58 933.18 983.44 0 +35.20(+3.71%)
May 13, 2009 997.82 1011 938.26 948.24 0 -79.41(-7.73%)
May 12, 2009 1062 1080 1001 1028 0 -30.09(-2.84%)
May 11, 2009 1043 1082 1016 1058 0 -1.72(-0.16%)
May 08, 2009 1053 1091 1007 1059 0 +4.23(+0.40%)
May 07, 2009 1083 1111 1027 1055 0 -11.04(-1.04%)
May 06, 2009 1075 1099 1027 1066 0 +0.36(+0.03%)
May 05, 2009 1051 1083 1028 1066 0 +24.22(+2.33%)
May 04, 2009 1019 1047 1005 1042 0 +47.95(+4.82%)
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.