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 (%)
May 31, 2012 1459 1486 1442 1475 0 +18.85(+1.29%)
May 30, 2012 1457 1468 1434 1456 0 -9.63(-0.66%)
May 29, 2012 1447 1477 1444 1466 0 +21.92(+1.52%)
May 25, 2012 1444 1444 1444 0 -4.38(-0.30%)
May 24, 2012 1430 1457 1422 1448 0 +12.79(+0.89%)
May 23, 2012 1419 1447 1407 1435 0 -4.24(-0.29%)
May 22, 2012 1438 1467 1424 1440 0 -6.19(-0.43%)
May 21, 2012 1435 1457 1403 1446 0 +12.90(+0.90%)
May 18, 2012 1458 1474 1421 1433 0 -32.79(-2.24%)
May 17, 2012 1504 1513 1458 1466 0 -37.72(-2.51%)
May 16, 2012 1502 1527 1495 1503 0 +0.60(+0.04%)
May 15, 2012 1477 1520 1479 1503 0 +20.83(+1.41%)
May 14, 2012 1486 1508 1471 1482 0 -24.23(-1.61%)
May 11, 2012 1500 1529 1496 1506 0 -9.22(-0.61%)
May 10, 2012 1508 1530 1496 1515 0 +16.02(+1.07%)
May 09, 2012 1489 1514 1476 1499 0 -6.96(-0.46%)
May 08, 2012 1499 1516 1465 1506 0 +12.75(+0.85%)
May 07, 2012 1484 1506 1471 1494 0 -1.48(-0.10%)
May 04, 2012 1518 1529 1479 1495 0 -32.79(-2.15%)
May 03, 2012 1522 1551 1501 1528 0 +4.76(+0.31%)
May 02, 2012 1501 1531 1489 1523 0 +10.06(+0.66%)
May 01, 2012 1516 1548 1498 1513 0 -1.07(-0.07%)
Apr 30, 2012 1511 1536 1501 1514 0 -3.32(-0.22%)
Apr 27, 2012 1508 1544 1496 1517 0 +18.45(+1.23%)
Apr 26, 2012 1488 1513 1482 1499 0 +1.47(+0.10%)
Apr 25, 2012 1493 1528 1486 1498 0 +7.63(+0.51%)
Apr 24, 2012 1486 1506 1470 1490 0 +1.36(+0.09%)
Apr 23, 2012 1480 1499 1467 1489 0 -11.50(-0.77%)
Apr 20, 2012 1491 1509 1480 1500 0 +13.17(+0.89%)
Apr 19, 2012 1471 1512 1468 1487 0 -4.52(-0.30%)
Apr 18, 2012 1477 1508 1478 1491 0 -5.65(-0.38%)
Apr 17, 2012 1474 1513 1475 1497 0 +22.19(+1.50%)
Apr 16, 2012 1463 1494 1456 1475 0 +1.84(+0.12%)
Apr 13, 2012 1468 1492 1457 1473 0 -8.21(-0.55%)
Apr 12, 2012 1461 1489 1457 1481 0 +15.07(+1.03%)
Apr 11, 2012 1452 1478 1448 1466 0 +22.65(+1.57%)
Apr 10, 2012 1472 1487 1436 1444 0 -29.69(-2.02%)
Apr 09, 2012 1465 1485 1448 1473 0 -17.04(-1.14%)
Apr 05, 2012 1489 1507 1481 1490 0 -5.23(-0.35%)
Apr 04, 2012 1484 1506 1472 1495 0 -6.52(-0.43%)
Apr 03, 2012 1486 1512 1478 1502 0 +17.78(+1.20%)
Apr 02, 2012 1454 1494 1447 1484 0 +18.47(+1.26%)
Mar 30, 2012 1467 1485 1448 1466 0 +5.20(+0.36%)
Mar 29, 2012 1455 1476 1437 1461 0 -3.31(-0.23%)
Mar 28, 2012 1468 1483 1446 1464 0 -13.70(-0.93%)
Mar 27, 2012 1464 1494 1458 1478 0 +7.56(+0.51%)
Mar 26, 2012 1471 1488 1456 1470 0 +4.32(+0.29%)
Mar 23, 2012 1464 1477 1452 1466 0 +0.30(+0.02%)
Mar 22, 2012 1464 1482 1451 1465 0 -13.56(-0.92%)
Mar 21, 2012 1453 1496 1464 1479 0 +5.59(+0.38%)
Mar 20, 2012 1470 1488 1456 1473 0 -8.86(-0.60%)
Mar 19, 2012 1449 1496 1441 1482 0 +32.72(+2.26%)
Mar 16, 2012 1469 1479 1429 1449 0 -23.54(-1.60%)
Mar 15, 2012 1472 1494 1442 1473 0 -1.60(-0.11%)
Mar 14, 2012 1467 1493 1448 1475 0 -3.34(-0.23%)
Mar 13, 2012 1420 1489 1434 1478 0 +50.33(+3.53%)
Mar 12, 2012 1434 1448 1413 1428 0 -7.55(-0.53%)
Mar 09, 2012 1391 1450 1406 1435 0 +18.67(+1.32%)
Mar 08, 2012 1388 1429 1382 1417 0 +28.29(+2.04%)
Mar 07, 2012 1353 1395 1361 1388 0 +26.70(+1.96%)
Mar 06, 2012 1352 1384 1346 1362 0 -17.01(-1.23%)
Mar 05, 2012 1368 1398 1365 1379 0 -6.38(-0.46%)
Mar 02, 2012 1385 1418 1377 1385 0 -10.53(-0.75%)
Mar 01, 2012 1382 1414 1368 1395 0 +16.73(+1.21%)
Feb 29, 2012 1398 1420 1376 1379 0 -24.24(-1.73%)
Feb 28, 2012 1401 1428 1384 1403 0 +0.44(+0.03%)
Feb 27, 2012 1374 1420 1373 1403 0 -10.73(-0.76%)
Feb 24, 2012 1415 1435 1396 1413 0 -2.07(-0.15%)
Feb 23, 2012 1408 1431 1399 1415 0 -2.32(-0.16%)
Feb 22, 2012 1434 1445 1408 1418 0 -19.97(-1.39%)
Feb 21, 2012 1447 1471 1430 1438 0 -12.57(-0.87%)
Feb 17, 2012 1450 1450 1450 0 +12.30(+0.86%)
Feb 16, 2012 1399 1447 1397 1438 0 +27.29(+1.93%)
Feb 15, 2012 1426 1442 1393 1411 0 -2.33(-0.16%)
Feb 14, 2012 1401 1416 1392 1413 0 -0.96(-0.07%)
Feb 13, 2012 1406 1430 1388 1414 0 +14.80(+1.06%)
Feb 10, 2012 1389 1410 1374 1399 0 -7.48(-0.53%)
Feb 09, 2012 1405 1416 1388 1407 0 -0.16(-0.01%)
Feb 08, 2012 1410 1424 1395 1407 0 -4.76(-0.34%)
Feb 07, 2012 1397 1428 1390 1411 0 -3.56(-0.25%)
Feb 06, 2012 1422 1438 1403 1415 0 -19.16(-1.34%)
Feb 03, 2012 1446 1468 1406 1434 0 -7.47(-0.52%)
Feb 02, 2012 1389 1454 1387 1442 0 +59.69(+4.32%)
Feb 01, 2012 1348 1395 1341 1382 0 +52.05(+3.91%)
Jan 31, 2012 1340 1359 1317 1330 0 -2.42(-0.18%)
Jan 30, 2012 1329 1350 1309 1332 0 -3.88(-0.29%)
Jan 27, 2012 1324 1358 1312 1336 0 +3.66(+0.27%)
Jan 26, 2012 1338 1355 1316 1333 0 -7.02(-0.52%)
Jan 25, 2012 1325 1358 1316 1340 0 +14.69(+1.11%)
Jan 24, 2012 1309 1347 1300 1325 0 -3.73(-0.28%)
Jan 23, 2012 1318 1350 1311 1329 0 -5.26(-0.39%)
Jan 20, 2012 1310 1342 1314 1334 0 +9.69(+0.73%)
Jan 19, 2012 1334 1350 1315 1324 0 -9.48(-0.71%)
Jan 18, 2012 1313 1345 1305 1334 0 +20.35(+1.55%)
Jan 17, 2012 1309 1327 1302 1313 0 +8.84(+0.68%)
Jan 13, 2012 1304 1304 1304 0 -3.58(-0.27%)
Jan 12, 2012 1285 1312 1280 1308 0 +10.65(+0.82%)
Jan 11, 2012 1291 1308 1287 1297 0 -1.57(-0.12%)
Jan 10, 2012 1281 1310 1272 1299 0 +8.97(+0.70%)
Jan 09, 2012 1277 1303 1272 1290 0 +9.12(+0.71%)
Jan 06, 2012 1273 1295 1259 1281 0 -4.74(-0.37%)
Jan 05, 2012 1270 1294 1258 1286 0 +2.45(+0.19%)
Jan 04, 2012 1271 1301 1264 1283 0 +5.22(+0.41%)
Dec 30, 2011 1264 1289 1260 1278 0 +7.98(+0.63%)
Dec 29, 2011 1244 1280 1243 1270 0 +22.99(+1.84%)
Dec 28, 2011 1267 1278 1234 1247 0 -29.22(-2.29%)
Dec 27, 2011 1248 1288 1248 1276 0 +21.92(+1.75%)
Dec 23, 2011 1254 1254 1254 0 +14.05(+1.13%)
Dec 21, 2011 1213 1249 1202 1240 0 +14.10(+1.15%)
Dec 20, 2011 1208 1235 1203 1226 0 +39.63(+3.34%)
Dec 19, 2011 1209 1230 1180 1187 0 -18.64(-1.55%)
Dec 16, 2011 1206 1229 1189 1205 0 +11.83(+0.99%)
Dec 15, 2011 1191 1212 1177 1193 0 +10.70(+0.90%)
Dec 14, 2011 1178 1208 1159 1183 0 -0.92(-0.08%)
Dec 13, 2011 1225 1238 1178 1184 0 -40.15(-3.28%)
Dec 12, 2011 1218 1233 1203 1224 0 +4.53(+0.37%)
Dec 09, 2011 1178 1228 1180 1219 0 +37.49(+3.17%)
Dec 08, 2011 1219 1232 1171 1182 0 -52.22(-4.23%)
Dec 07, 2011 1215 1245 1204 1234 0 -0.75(-0.06%)
Dec 06, 2011 1235 1256 1223 1235 0 -7.43(-0.60%)
Dec 05, 2011 1236 1260 1224 1242 0 +14.00(+1.14%)
Dec 02, 2011 1232 1274 1209 1228 0 -4.51(-0.37%)
Dec 01, 2011 1218 1251 1211 1233 0 -0.11(-0.01%)
Nov 30, 2011 1212 1256 1199 1233 0 +48.67(+4.11%)
Nov 29, 2011 1185 1210 1174 1184 0 -6.30(-0.53%)
Nov 28, 2011 1160 1206 1161 1190 0 +57.22(+5.05%)
Nov 25, 2011 1109 1161 1125 1133 0 -9.26(-0.81%)
Nov 23, 2011 1142 1142 1142 0 -20.73(-1.78%)
Nov 22, 2011 1135 1181 1133 1163 0 +11.00(+0.95%)
Nov 21, 2011 1129 1169 1121 1152 0 +4.56(+0.40%)
Nov 18, 2011 1146 1168 1130 1148 0 +4.96(+0.43%)
Nov 17, 2011 1147 1174 1130 1143 0 -12.16(-1.05%)
Nov 16, 2011 1160 1192 1148 1155 0 -27.94(-2.36%)
Nov 15, 2011 1147 1192 1150 1183 0 +15.06(+1.29%)
Nov 14, 2011 1166 1193 1153 1168 0 -14.55(-1.23%)
Nov 11, 2011 1166 1204 1166 1182 0 +24.62(+2.13%)
Nov 10, 2011 1164 1183 1136 1158 0 +3.54(+0.31%)
Nov 09, 2011 1155 1197 1144 1154 0 -45.53(-3.80%)
Nov 08, 2011 1212 1221 1175 1200 0 -10.63(-0.88%)
Nov 07, 2011 1179 1219 1173 1210 0 +13.40(+1.12%)
Nov 04, 2011 1195 1212 1178 1197 0 -16.82(-1.39%)
Nov 03, 2011 1193 1217 1162 1214 0 +19.19(+1.61%)
Nov 02, 2011 1185 1203 1165 1194 0 +26.00(+2.23%)
Nov 01, 2011 1157 1202 1138 1168 0 -36.26(-3.01%)
Oct 31, 2011 1188 1235 1186 1205 0 -13.59(-1.12%)
Oct 28, 2011 1210 1250 1195 1218 0 +1.38(+0.11%)
Oct 27, 2011 1197 1275 1150 1217 0 +78.22(+6.87%)
Oct 26, 2011 1147 1169 1106 1139 0 +8.16(+0.72%)
Oct 25, 2011 1159 1180 1118 1130 0 -37.88(-3.24%)
Oct 24, 2011 1101 1176 1106 1168 0 +58.91(+5.31%)
Oct 21, 2011 1104 1125 1084 1109 0 +18.57(+1.70%)
Oct 20, 2011 1094 1110 1060 1091 0 -11.74(-1.06%)
Oct 19, 2011 1110 1128 1093 1103 0 -20.41(-1.82%)
Oct 18, 2011 1070 1136 1061 1123 0 +41.62(+3.85%)
Oct 17, 2011 1090 1108 1073 1081 0 -26.92(-2.43%)
Oct 14, 2011 1075 1116 1067 1108 0 +34.74(+3.24%)
Oct 13, 2011 1062 1095 1057 1074 0 -15.25(-1.40%)
Oct 12, 2011 1049 1102 1053 1089 0 +38.21(+3.64%)
Oct 11, 2011 1024 1062 1025 1051 0 +1.20(+0.11%)
Oct 10, 2011 986.27 1058 997.58 1049 0 +69.15(+7.05%)
Oct 07, 2011 978.13 1003 967.41 980.29 0 -0.84(-0.09%)
Oct 06, 2011 940.02 987.88 946.37 981.13 0 +46.20(+4.94%)
Oct 05, 2011 933.22 948.84 913.81 934.93 0 +3.38(+0.36%)
Oct 04, 2011 872.64 937.55 863.31 931.56 0 +49.62(+5.63%)
Oct 03, 2011 930.40 948.88 879.79 881.94 0 -58.42(-6.21%)
Sep 30, 2011 953.97 970.54 919.84 940.36 0 -27.61(-2.85%)
Sep 29, 2011 980.35 987.99 947.79 967.96 0 +8.05(+0.84%)
Sep 28, 2011 974.92 1004 956.06 959.92 0 -34.90(-3.51%)
Sep 27, 2011 992.77 1031 981.92 994.82 0 +18.27(+1.87%)
Sep 26, 2011 959.07 985.11 945.82 976.54 0 +14.89(+1.55%)
Sep 23, 2011 946.41 984.18 950.85 961.65 0 -2.01(-0.21%)
Sep 22, 2011 952.72 988.98 949.30 963.66 0 -26.13(-2.64%)
Sep 21, 2011 1011 1040 984.29 989.79 0 -29.68(-2.91%)
Sep 20, 2011 1035 1058 1017 1019 0 -19.55(-1.88%)
Sep 19, 2011 1023 1053 1023 1039 0 -20.77(-1.96%)
Sep 16, 2011 1061 1071 1041 1060 0 -0.52(-0.05%)
Sep 15, 2011 1056 1070 1031 1060 0 +10.71(+1.02%)
Sep 14, 2011 1042 1068 1027 1050 0 +14.76(+1.43%)
Sep 13, 2011 1025 1052 1012 1035 0 +12.60(+1.23%)
Sep 12, 2011 1011 1034 1001 1022 0 -3.99(-0.39%)
Sep 09, 2011 1036 1056 1012 1026 0 -33.35(-3.15%)
Sep 08, 2011 1082 1094 1050 1060 0 -28.90(-2.66%)
Sep 07, 2011 1074 1099 1068 1088 0 +26.00(+2.45%)
Sep 06, 2011 1027 1070 1021 1062 0 -4.94(-0.46%)
Sep 02, 2011 1067 1067 1067 0 -59.58(-5.29%)
Sep 01, 2011 1137 1166 1117 1127 0 -23.23(-2.02%)
Aug 31, 2011 1158 1177 1133 1150 0 +14.36(+1.26%)
Aug 30, 2011 1105 1144 1103 1136 0 +9.78(+0.87%)
Aug 29, 2011 1064 1133 1075 1126 0 +51.72(+4.81%)
Aug 26, 2011 1029 1080 1033 1074 0 +22.53(+2.14%)
Aug 25, 2011 1081 1093 1045 1052 0 -25.52(-2.37%)
Aug 24, 2011 1041 1091 1041 1077 0 +24.61(+2.34%)
Aug 23, 2011 1014 1059 1012 1053 0 +36.79(+3.62%)
Aug 22, 2011 1040 1062 1007 1016 0 -9.58(-0.93%)
Aug 19, 2011 1020 1060 1018 1026 0 -13.79(-1.33%)
Aug 18, 2011 1056 1075 1025 1039 0 -45.06(-4.16%)
Aug 17, 2011 1094 1117 1074 1084 0 -6.28(-0.58%)
Aug 16, 2011 1088 1112 1069 1091 0 -8.31(-0.76%)
Aug 15, 2011 1061 1105 1058 1099 0 +39.93(+3.77%)
Aug 12, 2011 1048 1105 1026 1059 0 -56.29(-5.05%)
Aug 11, 2011 1053 1138 1052 1115 0 +59.70(+5.66%)
Aug 10, 2011 1063 1108 1045 1056 0 -40.34(-3.68%)
Aug 09, 2011 1116 1104 1028 1096 0 +45.61(+4.34%)
Aug 08, 2011 1106 1154 1043 1050 0 -95.70(-8.35%)
Aug 05, 2011 1176 1195 1105 1146 0 -24.96(-2.13%)
Aug 04, 2011 1196 1236 1168 1171 0 -47.06(-3.86%)
Aug 03, 2011 1202 1245 1180 1218 0 +20.09(+1.68%)
Aug 02, 2011 1233 1265 1195 1198 0 -51.70(-4.14%)
Aug 01, 2011 1246 1274 1235 1250 0 +6.03(+0.48%)
Jul 29, 2011 1232 1264 1213 1244 0 -6.03(-0.48%)
Jul 28, 2011 1250 1277 1243 1250 0 -0.89(-0.07%)
Jul 27, 2011 1269 1282 1243 1251 0 -35.73(-2.78%)
Jul 26, 2011 1290 1307 1280 1286 0 -8.59(-0.66%)
Jul 25, 2011 1274 1309 1272 1295 0 -0.16(-0.01%)
Jul 22, 2011 1279 1305 1290 1295 0 -1.84(-0.14%)
Jul 21, 2011 1289 1313 1280 1297 0 +3.07(+0.24%)
Jul 20, 2011 1284 1304 1278 1294 0 -6.41(-0.49%)
Jul 19, 2011 1276 1308 1282 1300 0 +26.84(+2.11%)
Jul 18, 2011 1282 1299 1265 1273 0 -22.45(-1.73%)
Jul 15, 2011 1291 1317 1284 1296 0 -7.69(-0.59%)
Jul 14, 2011 1306 1331 1289 1304 0 -14.42(-1.09%)
Jul 13, 2011 1299 1338 1308 1318 0 +7.39(+0.56%)
Jul 12, 2011 1274 1323 1289 1311 0 +9.14(+0.70%)
Jul 11, 2011 1296 1332 1287 1301 0 -19.31(-1.46%)
Jul 08, 2011 1282 1328 1296 1321 0 +1.92(+0.15%)
Jul 07, 2011 1286 1334 1301 1319 0 +24.33(+1.88%)
Jul 06, 2011 1287 1314 1282 1294 0 -13.27(-1.01%)
Jul 05, 2011 1289 1320 1284 1308 0 -0.25(-0.02%)
Jul 01, 2011 1308 1308 1308 0 +11.72(+0.90%)
Jun 30, 2011 1267 1318 1277 1296 0 +16.33(+1.28%)
Jun 29, 2011 1266 1297 1263 1280 0 +5.96(+0.47%)
Jun 28, 2011 1247 1280 1252 1274 0 +19.04(+1.52%)
Jun 27, 2011 1236 1278 1234 1255 0 +2.68(+0.21%)
Jun 24, 2011 1248 1275 1238 1252 0 -13.21(-1.04%)
Jun 23, 2011 1234 1274 1234 1266 0 +0.89(+0.07%)
Jun 22, 2011 1256 1290 1261 1265 0 -15.98(-1.25%)
Jun 21, 2011 1237 1284 1240 1281 0 +35.12(+2.82%)
Jun 20, 2011 1239 1253 1235 1245 0 +16.24(+1.32%)
Jun 17, 2011 1218 1249 1214 1229 0 +8.78(+0.72%)
Jun 16, 2011 1207 1242 1201 1220 0 -0.22(-0.02%)
Jun 15, 2011 1184 1233 1184 1221 0 +29.55(+2.48%)
Jun 14, 2011 1150 1201 1162 1191 0 +36.72(+3.18%)
Jun 13, 2011 1140 1181 1145 1154 0 +4.76(+0.41%)
Jun 10, 2011 1160 1176 1141 1150 0 -24.38(-2.08%)
Jun 09, 2011 1161 1186 1161 1174 0 -0.43(-0.04%)
Jun 08, 2011 1176 1198 1168 1174 0 -21.95(-1.83%)
Jun 07, 2011 1202 1224 1192 1196 0 -9.86(-0.82%)
Jun 06, 2011 1218 1238 1201 1206 0 -20.60(-1.68%)
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.