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, 2009 1005 1044 977.11 990.08 0 +1.89(+0.19%)
Apr 29, 2009 956.79 1005 949.10 988.20 0 +46.09(+4.89%)
Apr 28, 2009 925.65 969.49 910.51 942.11 0 +15.85(+1.71%)
Apr 27, 2009 942.30 972.99 893.67 926.26 0 -20.26(-2.14%)
Apr 24, 2009 949.53 991.72 918.99 946.52 0 +29.96(+3.27%)
Apr 23, 2009 893.99 937.75 866.96 916.57 0 +21.79(+2.44%)
Apr 22, 2009 879.52 951.00 873.50 894.78 0 +6.45(+0.73%)
Apr 21, 2009 855.52 908.30 841.66 888.33 0 +29.88(+3.48%)
Apr 20, 2009 899.48 917.20 846.70 858.45 0 -62.23(-6.76%)
Apr 17, 2009 894.42 926.58 882.70 920.68 0 +28.74(+3.22%)
Apr 16, 2009 864.31 907.47 845.20 891.95 0 +24.31(+2.80%)
Apr 15, 2009 871.19 897.84 841.87 867.64 0 -15.95(-1.80%)
Apr 14, 2009 881.87 912.76 857.94 883.59 0 -13.16(-1.47%)
Apr 13, 2009 903.80 920.20 877.20 896.75 0 -13.69(-1.50%)
Apr 10, 2009 867.80 925.42 844.62 910.44 0 +0.00(+0.00%)
Apr 09, 2009 867.80 925.42 844.62 910.44 0 +70.49(+8.39%)
Apr 08, 2009 836.58 870.34 816.89 839.95 0 +10.45(+1.26%)
Apr 07, 2009 843.81 868.55 813.70 829.50 0 -28.25(-3.29%)
Apr 06, 2009 849.48 880.23 829.78 857.75 0 +1.79(+0.21%)
Apr 03, 2009 824.25 869.53 797.12 855.97 0 +30.41(+3.68%)
Apr 02, 2009 790.74 854.80 780.71 825.55 0 +54.58(+7.08%)
Apr 01, 2009 730.85 785.86 722.67 770.98 0 +13.32(+1.76%)
Mar 31, 2009 755.14 779.31 733.79 757.66 0 +19.84(+2.69%)
Mar 30, 2009 739.99 761.62 708.46 737.82 0 -24.06(-3.16%)
Mar 27, 2009 778.54 790.98 751.40 761.88 0 -32.60(-4.10%)
Mar 26, 2009 776.01 801.74 761.68 794.48 0 +28.91(+3.78%)
Mar 25, 2009 755.83 790.83 728.73 765.57 0 +15.86(+2.11%)
Mar 24, 2009 745.57 775.79 734.85 749.71 0 -12.50(-1.64%)
Mar 23, 2009 724.86 766.17 712.97 762.21 0 +55.25(+7.82%)
Mar 20, 2009 745.69 763.22 688.36 706.96 0 -35.57(-4.79%)
Mar 19, 2009 746.24 763.14 719.17 742.52 0 +8.70(+1.19%)
Mar 18, 2009 711.88 748.08 694.87 733.83 0 +20.42(+2.86%)
Mar 17, 2009 683.63 719.22 668.59 713.40 0 +30.38(+4.45%)
Mar 16, 2009 712.83 742.95 665.63 683.02 0 -24.11(-3.41%)
Mar 13, 2009 711.30 729.53 678.11 707.13 0 +4.34(+0.62%)
Mar 12, 2009 658.46 720.05 648.29 702.79 0 +46.44(+7.08%)
Mar 11, 2009 657.99 677.99 628.10 656.35 0 +13.43(+2.09%)
Mar 10, 2009 589.24 655.34 584.25 642.92 0 +65.16(+11.28%)
Mar 09, 2009 589.03 612.28 562.22 577.76 0 -15.10(-2.55%)
Mar 06, 2009 624.89 646.29 560.99 592.86 0 -29.50(-4.74%)
Mar 05, 2009 658.16 676.35 618.46 622.35 0 -42.49(-6.39%)
Mar 04, 2009 694.12 720.66 653.04 664.84 0 -21.41(-3.12%)
Mar 03, 2009 709.90 733.57 671.59 686.25 0 -17.72(-2.52%)
Mar 02, 2009 732.20 738.50 694.93 703.97 0 -44.46(-5.94%)
Feb 27, 2009 749.67 777.45 734.54 748.43 0 -13.20(-1.73%)
Feb 26, 2009 770.49 793.15 747.79 761.63 0 +7.69(+1.02%)
Feb 25, 2009 755.70 777.54 735.04 753.94 0 -9.00(-1.18%)
Feb 24, 2009 770.90 793.15 737.39 762.94 0 -6.07(-0.79%)
Feb 23, 2009 775.43 803.73 748.34 769.01 0 -0.28(-0.04%)
Feb 20, 2009 760.35 799.70 738.81 769.29 0 -4.43(-0.57%)
Feb 19, 2009 802.01 813.48 770.32 773.73 0 -22.33(-2.81%)
Feb 18, 2009 822.72 827.30 779.60 796.06 0 -19.31(-2.37%)
Feb 17, 2009 816.68 845.86 790.30 815.37 0 -26.72(-3.17%)
Feb 16, 2009 852.05 866.52 829.44 842.09 0 +0.00(+0.00%)
Feb 13, 2009 852.05 866.52 829.44 842.09 0 -12.03(-1.41%)
Feb 12, 2009 824.27 864.94 813.28 854.12 0 +13.56(+1.61%)
Feb 11, 2009 840.60 865.88 811.43 840.56 0 +6.64(+0.80%)
Feb 10, 2009 863.97 889.70 818.59 833.92 0 -36.45(-4.19%)
Feb 09, 2009 867.73 901.08 847.43 870.37 0 +6.80(+0.79%)
Feb 06, 2009 825.59 889.75 810.97 863.57 0 +31.30(+3.76%)
Feb 05, 2009 806.38 848.99 792.58 832.27 0 +20.49(+2.52%)
Feb 04, 2009 823.68 848.11 785.73 811.78 0 +21.43(+2.71%)
Feb 03, 2009 827.52 836.39 780.80 790.35 0 -27.67(-3.38%)
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.