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 (%)
Apr 30, 2010 2330 2374 2239 2249 0 -95.22(-4.06%)
Apr 29, 2010 2287 2361 2278 2345 0 +88.08(+3.90%)
Apr 28, 2010 2285 2299 2194 2257 0 +21.56(+0.96%)
Apr 27, 2010 2324 2339 2222 2235 0 -107.84(-4.60%)
Apr 26, 2010 2331 2367 2299 2343 0 +71.36(+3.14%)
Apr 23, 2010 2254 2340 2234 2272 0 +34.65(+1.55%)
Apr 22, 2010 2139 2245 2121 2237 0 +73.45(+3.40%)
Apr 21, 2010 2193 2199 2127 2163 0 -18.08(-0.83%)
Apr 20, 2010 2135 2197 2114 2182 0 +106.10(+5.11%)
Apr 19, 2010 2082 2139 2022 2075 0 -23.92(-1.14%)
Apr 16, 2010 2159 2177 2056 2099 0 -58.85(-2.73%)
Apr 15, 2010 2161 2211 2118 2158 0 -38.11(-1.74%)
Apr 14, 2010 2244 2258 2175 2196 0 -21.58(-0.97%)
Apr 13, 2010 2203 2248 2185 2218 0 +18.52(+0.84%)
Apr 12, 2010 2205 2253 2177 2199 0 +3.92(+0.18%)
Apr 09, 2010 2197 2217 2145 2195 0 +7.90(+0.36%)
Apr 08, 2010 2058 2218 2039 2188 0 +117.55(+5.68%)
Apr 07, 2010 2066 2110 2041 2070 0 -23.93(-1.14%)
Apr 06, 2010 2083 2135 2057 2094 0 +36.47(+1.77%)
Apr 05, 2010 1958 2083 1948 2057 0 +126.45(+6.55%)
Apr 01, 2010 1931 1931 1931 0 +17.47(+0.91%)
Mar 31, 2010 1909 1951 1878 1914 0 -13.59(-0.71%)
Mar 30, 2010 1956 1972 1905 1927 0 -29.24(-1.49%)
Mar 29, 2010 1977 1988 1929 1956 0 -4.06(-0.21%)
Mar 26, 2010 1916 1997 1903 1960 0 +59.18(+3.11%)
Mar 25, 2010 1978 2010 1886 1901 0 -51.11(-2.62%)
Mar 24, 2010 1929 1997 1918 1952 0 +15.09(+0.78%)
Mar 23, 2010 1954 1978 1890 1937 0 +3.11(+0.16%)
Mar 22, 2010 1779 1949 1754 1934 0 +130.15(+7.21%)
Mar 19, 2010 1810 1828 1782 1804 0 +2.19(+0.12%)
Mar 18, 2010 1830 1840 1794 1802 0 -33.98(-1.85%)
Mar 17, 2010 1869 1894 1820 1836 0 -13.14(-0.71%)
Mar 16, 2010 1773 1857 1754 1849 0 +98.96(+5.65%)
Mar 15, 2010 1727 1764 1722 1750 0 -48.98(-2.72%)
Mar 12, 2010 1801 1825 1775 1799 0 +18.70(+1.05%)
Mar 11, 2010 1789 1802 1754 1780 0 -21.03(-1.17%)
Mar 10, 2010 1767 1818 1747 1801 0 +51.92(+2.97%)
Mar 09, 2010 1720 1793 1707 1749 0 +34.01(+1.98%)
Mar 08, 2010 1697 1751 1685 1715 0 +25.45(+1.51%)
Mar 05, 2010 1650 1702 1644 1690 0 +55.97(+3.43%)
Mar 04, 2010 1644 1652 1608 1634 0 -6.08(-0.37%)
Mar 03, 2010 1637 1670 1618 1640 0 +4.39(+0.27%)
Mar 02, 2010 1651 1665 1623 1636 0 +4.81(+0.29%)
Mar 01, 2010 1602 1652 1592 1631 0 +48.15(+3.04%)
Feb 26, 2010 1558 1600 1529 1583 0 +28.96(+1.86%)
Feb 25, 2010 1535 1561 1507 1554 0 -3.63(-0.23%)
Feb 24, 2010 1568 1583 1543 1557 0 -5.03(-0.32%)
Feb 23, 2010 1575 1592 1537 1562 0 -19.42(-1.23%)
Feb 22, 2010 1579 1599 1569 1582 0 +19.23(+1.23%)
Feb 19, 2010 1539 1582 1532 1563 0 +16.73(+1.08%)
Feb 18, 2010 1579 1588 1530 1546 0 -91.63(-5.60%)
Feb 17, 2010 1661 1671 1617 1637 0 -6.27(-0.38%)
Feb 16, 2010 1613 1652 1604 1644 0 +53.62(+3.37%)
Feb 15, 2010 0.0462 1590 1590 1590 0 +0.00(+0.00%)
Feb 12, 2010 1583 1601 1549 1590 0 -22.09(-1.37%)
Feb 11, 2010 1530 1619 1516 1612 0 +86.90(+5.70%)
Feb 10, 2010 1537 1562 1510 1525 0 -7.67(-0.50%)
Feb 09, 2010 1543 1558 1506 1533 0 +14.23(+0.94%)
Feb 08, 2010 1537 1566 1493 1519 0 -8.47(-0.55%)
Feb 05, 2010 1518 1545 1469 1527 0 +18.39(+1.22%)
Feb 04, 2010 1586 1602 1503 1509 0 -109.06(-6.74%)
Feb 03, 2010 1644 1655 1599 1618 0 -38.98(-2.35%)
Feb 02, 2010 1644 1676 1589 1657 0 +20.77(+1.27%)
Feb 01, 2010 1560 1656 1556 1636 0 +88.79(+5.74%)
Jan 29, 2010 1602 1630 1533 1547 0 -33.13(-2.10%)
Jan 28, 2010 1626 1656 1567 1580 0 -30.93(-1.92%)
Jan 27, 2010 1606 1621 1565 1611 0 +1.35(+0.08%)
Jan 26, 2010 1597 1643 1584 1610 0 -1.69(-0.10%)
Jan 25, 2010 1649 1662 1572 1612 0 -4.34(-0.27%)
Jan 22, 2010 1643 1678 1587 1616 0 -33.95(-2.06%)
Jan 21, 2010 1711 1740 1641 1650 0 -57.67(-3.38%)
Jan 20, 2010 1745 1757 1686 1708 0 -61.16(-3.46%)
Jan 19, 2010 1742 1775 1718 1769 0 +18.15(+1.04%)
Jan 18, 2010 0.0509 1751 1751 1751 0 +0.00(+0.00%)
Jan 15, 2010 1773 1799 1723 1751 0 -20.19(-1.14%)
Jan 14, 2010 1738 1805 1723 1771 0 +28.83(+1.65%)
Jan 13, 2010 1742 1767 1683 1742 0 +14.10(+0.82%)
Jan 12, 2010 1717 1764 1696 1728 0 +16.23(+0.95%)
Jan 11, 2010 1714 1747 1693 1712 0 +14.18(+0.84%)
Jan 08, 2010 1708 1725 1678 1698 0 -24.23(-1.41%)
Jan 07, 2010 1656 1726 1642 1722 0 +50.88(+3.05%)
Jan 06, 2010 1678 1703 1648 1671 0 -23.80(-1.40%)
Jan 05, 2010 1609 1711 1601 1695 0 +111.73(+7.06%)
Jan 04, 2010 1522 1593 1508 1583 0 +115.53(+7.87%)
Dec 31, 2009 1467 1467 1467 0 -9.12(-0.62%)
Dec 30, 2009 1489 1498 1467 1477 0 -20.62(-1.38%)
Dec 29, 2009 1507 1515 1489 1497 0 +1.59(+0.11%)
Dec 28, 2009 1516 1525 1483 1496 0 -9.97(-0.66%)
Dec 24, 2009 1534 1538 1496 1506 0 -16.45(-1.08%)
Dec 23, 2009 1503 1539 1474 1522 0 +24.93(+1.67%)
Dec 22, 2009 1530 1540 1487 1497 0 -22.82(-1.50%)
Dec 21, 2009 1524 1544 1499 1520 0 +5.02(+0.33%)
Dec 18, 2009 1540 1548 1491 1515 0 -12.93(-0.85%)
Dec 17, 2009 1549 1563 1510 1528 0 -47.03(-2.99%)
Dec 16, 2009 1588 1597 1558 1575 0 +5.31(+0.34%)
Dec 15, 2009 1595 1618 1560 1569 0 -42.02(-2.61%)
Dec 14, 2009 1565 1616 1551 1612 0 +74.89(+4.87%)
Dec 11, 2009 1532 1559 1512 1537 0 +18.36(+1.21%)
Dec 10, 2009 1558 1575 1505 1518 0 -29.95(-1.93%)
Dec 09, 2009 1579 1587 1527 1548 0 -19.50(-1.24%)
Dec 08, 2009 1584 1604 1550 1568 0 -37.66(-2.35%)
Dec 07, 2009 1635 1661 1597 1605 0 -39.47(-2.40%)
Dec 04, 2009 1661 1687 1591 1645 0 +23.41(+1.44%)
Dec 03, 2009 1661 1678 1613 1621 0 -17.84(-1.09%)
Dec 02, 2009 1639 1679 1626 1639 0 -4.99(-0.30%)
Dec 01, 2009 1619 1663 1598 1644 0 +64.01(+4.05%)
Nov 30, 2009 1579 1604 1535 1580 0 -6.08(-0.38%)
Nov 27, 2009 1552 1615 1525 1586 0 -60.52(-3.67%)
Nov 26, 2009 1609 1657 1595 1647 0 +0.01(+0.00%)
Nov 25, 2009 1609 1657 1595 1647 0 +50.32(+3.15%)
Nov 24, 2009 1606 1629 1572 1597 0 -16.63(-1.03%)
Nov 23, 2009 1661 1669 1597 1613 0 -14.30(-0.88%)
Nov 20, 2009 1627 1666 1602 1627 0 -31.32(-1.89%)
Nov 19, 2009 1687 1701 1620 1659 0 -54.11(-3.16%)
Nov 18, 2009 1741 1776 1697 1713 0 -33.44(-1.91%)
Nov 17, 2009 1709 1762 1681 1746 0 +14.36(+0.83%)
Nov 16, 2009 1736 1760 1704 1732 0 +31.17(+1.83%)
Nov 13, 2009 1704 1718 1681 1701 0 +27.92(+1.67%)
Nov 12, 2009 1687 1729 1658 1673 0 -28.70(-1.69%)
Nov 11, 2009 1680 1722 1667 1702 0 +55.01(+3.34%)
Nov 10, 2009 1643 1670 1582 1647 0 +0.75(+0.05%)
Nov 09, 2009 1610 1669 1593 1646 0 +97.97(+6.33%)
Nov 06, 2009 1519 1568 1512 1548 0 +11.01(+0.72%)
Nov 05, 2009 1536 1571 1491 1537 0 +48.02(+3.23%)
Nov 04, 2009 1550 1572 1472 1489 0 -14.76(-0.98%)
Nov 03, 2009 1403 1517 1389 1504 0 +66.48(+4.63%)
Nov 02, 2009 1467 1491 1381 1437 0 -31.33(-2.13%)
Oct 30, 2009 1551 1599 1432 1468 0 -32.62(-2.17%)
Oct 29, 2009 1442 1523 1425 1501 0 +100.09(+7.14%)
Oct 28, 2009 1490 1528 1377 1401 0 -81.50(-5.50%)
Oct 27, 2009 1616 1625 1471 1482 0 -163.00(-9.91%)
Oct 26, 2009 1677 1726 1633 1645 0 -26.38(-1.58%)
Oct 23, 2009 1708 1734 1664 1672 0 -40.48(-2.36%)
Oct 22, 2009 1686 1726 1624 1712 0 +27.12(+1.61%)
Oct 21, 2009 1695 1754 1668 1685 0 -20.79(-1.22%)
Oct 20, 2009 1694 1729 1689 1706 0 -12.92(-0.75%)
Oct 19, 2009 1742 1752 1693 1719 0 +0.36(+0.02%)
Oct 16, 2009 1710 1748 1677 1719 0 -13.34(-0.77%)
Oct 15, 2009 1735 1755 1681 1732 0 -63.52(-3.54%)
Oct 14, 2009 1820 1835 1777 1795 0 +26.70(+1.51%)
Oct 13, 2009 1760 1810 1742 1769 0 -11.92(-0.67%)
Oct 12, 2009 1847 1867 1711 1781 0 -30.34(-1.68%)
Oct 09, 2009 1850 1869 1777 1811 0 -18.83(-1.03%)
Oct 08, 2009 1794 1865 1773 1830 0 +67.67(+3.84%)
Oct 07, 2009 1769 1811 1725 1762 0 -20.76(-1.16%)
Oct 06, 2009 1792 1829 1749 1783 0 +25.78(+1.47%)
Oct 05, 2009 1705 1768 1673 1757 0 +72.27(+4.29%)
Oct 02, 2009 1595 1731 1544 1685 0 +41.37(+2.52%)
Oct 01, 2009 1758 1767 1635 1643 0 -138.90(-7.79%)
Sep 30, 2009 1860 1867 1741 1782 0 -46.32(-2.53%)
Sep 29, 2009 1830 1881 1802 1829 0 +7.98(+0.44%)
Sep 28, 2009 1848 1871 1789 1821 0 -11.00(-0.60%)
Sep 25, 2009 1778 1868 1759 1832 0 +24.44(+1.35%)
Sep 24, 2009 1918 1936 1760 1807 0 -98.51(-5.17%)
Sep 23, 2009 1982 2007 1895 1906 0 -44.02(-2.26%)
Sep 22, 2009 1904 1974 1886 1950 0 +77.26(+4.13%)
Sep 21, 2009 1852 2278 1828 1873 0 -14.22(-0.75%)
Sep 18, 2009 1912 1933 1840 1887 0 -11.88(-0.63%)
Sep 17, 2009 1884 1953 1832 1899 0 -40.86(-2.11%)
Sep 16, 2009 1989 2019 1828 1939 0 +20.40(+1.06%)
Sep 15, 2009 1881 1958 1841 1919 0 +90.55(+4.95%)
Sep 14, 2009 1731 1848 1725 1829 0 +102.50(+5.94%)
Sep 11, 2009 1724 1785 1698 1726 0 +49.76(+2.97%)
Sep 10, 2009 1649 1693 1603 1676 0 +17.00(+1.02%)
Sep 09, 2009 1588 1684 1570 1659 0 +85.14(+5.41%)
Sep 08, 2009 1602 1627 1554 1574 0 +23.12(+1.49%)
Sep 04, 2009 1476 1564 1449 1551 0 +78.77(+5.35%)
Sep 03, 2009 1465 1482 1436 1472 0 +40.24(+2.81%)
Sep 02, 2009 1426 1456 1394 1432 0 +18.70(+1.32%)
Sep 01, 2009 1477 1518 1402 1413 0 -74.57(-5.01%)
Aug 31, 2009 1508 1520 1468 1488 0 -55.81(-3.62%)
Aug 28, 2009 1561 1572 1520 1544 0 +9.32(+0.61%)
Aug 27, 2009 1516 1548 1476 1534 0 +10.30(+0.68%)
Aug 26, 2009 1533 1550 1490 1524 0 -15.45(-1.00%)
Aug 25, 2009 1529 1564 1511 1540 0 +34.07(+2.26%)
Aug 24, 2009 1547 1574 1495 1505 0 -0.53(-0.04%)
Aug 21, 2009 1492 1538 1471 1506 0 +55.21(+3.81%)
Aug 20, 2009 1427 1473 1421 1451 0 +35.20(+2.49%)
Aug 19, 2009 1382 1442 1376 1416 0 -12.19(-0.85%)
Aug 18, 2009 1396 1446 1384 1428 0 +59.02(+4.31%)
Aug 17, 2009 1389 1411 1353 1369 0 -103.40(-7.02%)
Aug 14, 2009 1511 1524 1436 1472 0 -46.47(-3.06%)
Aug 13, 2009 1474 1539 1422 1519 0 +77.09(+5.35%)
Aug 12, 2009 1382 1478 1375 1442 0 +56.97(+4.11%)
Aug 11, 2009 1416 1427 1352 1385 0 -49.99(-3.48%)
Aug 10, 2009 1470 1517 1419 1435 0 -29.80(-2.04%)
Aug 07, 2009 1416 1494 1380 1464 0 +94.53(+6.90%)
Aug 06, 2009 1411 1455 1358 1370 0 -21.47(-1.54%)
Aug 05, 2009 1422 1449 1369 1391 0 -16.47(-1.17%)
Aug 04, 2009 1332 1439 1324 1408 0 +84.32(+6.37%)
Aug 03, 2009 1292 1345 1280 1323 0 +60.63(+4.80%)
Jul 31, 2009 1260 1299 1213 1263 0 -55.89(-4.24%)
Jul 30, 2009 1286 1354 1263 1319 0 +92.26(+7.52%)
Jul 29, 2009 1261 1281 1203 1226 0 -79.78(-6.11%)
Jul 28, 2009 1310 1329 1271 1306 0 -19.69(-1.49%)
Jul 27, 2009 1349 1362 1297 1326 0 +53.01(+4.16%)
Jul 25, 2009 1225 1288 1217 1273 0 -32.37(-2.48%)
Jul 24, 2009 1225 1328 1215 1305 0 +58.42(+4.69%)
Jul 23, 2009 1228 1277 1192 1247 0 +21.54(+1.76%)
Jul 22, 2009 1182 1247 1166 1225 0 +41.66(+3.52%)
Jul 21, 2009 1231 1245 1151 1184 0 +98.67(+9.09%)
Jun 26, 2009 1082 1098 1048 1085 0 +2.41(+0.22%)
Jun 25, 2009 1055 1088 1037 1083 0 +35.20(+3.36%)
Jun 24, 2009 1030 1088 1018 1047 0 +43.60(+4.34%)
Jun 23, 2009 1017 1048 964.46 1004 0 -8.54(-0.84%)
Jun 22, 2009 1071 1082 1002 1012 0 -78.29(-7.18%)
Jun 19, 2009 1070 1104 1052 1091 0 +44.59(+4.26%)
Jun 18, 2009 1070 1085 1016 1046 0 -2.96(-0.28%)
Jun 17, 2009 1068 1094 997.83 1049 0 -16.64(-1.56%)
Jun 16, 2009 1056 1116 1042 1066 0 +22.91(+2.20%)
Jun 15, 2009 1108 1113 1028 1043 0 -89.25(-7.88%)
Jun 12, 2009 1141 1157 1086 1132 0 -18.17(-1.58%)
Jun 11, 2009 1175 1196 1139 1150 0 -27.30(-2.32%)
Jun 10, 2009 1224 1231 1154 1177 0 -27.75(-2.30%)
Jun 09, 2009 1224 1239 1183 1205 0 -14.68(-1.20%)
Jun 08, 2009 1196 1241 1176 1220 0 -17.91(-1.45%)
Jun 05, 2009 1279 1289 1217 1238 0 -11.54(-0.92%)
Jun 04, 2009 1235 1269 1183 1249 0 +26.14(+2.14%)
Jun 03, 2009 1266 1277 1199 1223 0 -56.43(-4.41%)
Jun 02, 2009 1286 1310 1233 1280 0 -14.72(-1.14%)
Jun 01, 2009 1249 1318 1227 1294 0 +77.84(+6.40%)
May 29, 2009 1212 1241 1181 1216 0 +16.57(+1.38%)
May 28, 2009 1215 1241 1155 1200 0 +9.97(+0.84%)
May 27, 2009 1208 1252 1164 1190 0 +7.20(+0.61%)
May 26, 2009 1105 1216 1090 1183 0 +51.46(+4.55%)
May 25, 2009 1174 1185 1105 1131 0 +0.00(+0.00%)
May 22, 2009 1174 1185 1105 1131 0 -32.38(-2.78%)
May 21, 2009 1193 1213 1142 1164 0 -62.77(-5.12%)
May 20, 2009 1273 1309 1201 1226 0 -20.73(-1.66%)
May 19, 2009 1277 1312 1228 1247 0 -27.13(-2.13%)
May 18, 2009 1206 1290 1178 1274 0 +109.60(+9.41%)
May 15, 2009 1217 1273 1142 1165 0 -18.59(-1.57%)
May 14, 2009 1125 1236 1075 1183 0 +19.69(+1.69%)
May 13, 2009 1297 1308 1138 1164 0 -191.41(-14.13%)
May 12, 2009 1462 1482 1295 1355 0 -75.26(-5.26%)
May 11, 2009 1364 1473 1316 1430 0 +31.28(+2.24%)
May 08, 2009 1335 1425 1295 1399 0 +99.67(+7.67%)
May 07, 2009 1427 1443 1272 1299 0 -78.77(-5.72%)
May 06, 2009 1494 1519 1299 1378 0 -84.47(-5.78%)
May 05, 2009 1377 1517 1335 1463 0 +188.24(+14.77%)
May 04, 2009 1183 1298 1164 1274 0 +133.83(+11.73%)
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.