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 (%)
Jul 29, 2016 3924 4047 3907 3984 0 -53.53(-1.33%)
Jul 28, 2016 3967 4050 3946 4038 0 +60.47(+1.52%)
Jul 27, 2016 3992 4022 3917 3977 0 -23.32(-0.58%)
Jul 26, 2016 3910 4020 3903 4000 0 +183.28(+4.80%)
Jul 25, 2016 3800 3860 3785 3817 0 +36.01(+0.95%)
Jul 22, 2016 3743 3791 3720 3781 0 +43.19(+1.16%)
Jul 21, 2016 3758 3790 3716 3738 0 -20.85(-0.55%)
Jul 20, 2016 3726 3768 3703 3759 0 +36.07(+0.97%)
Jul 19, 2016 3749 3758 3693 3723 0 -47.43(-1.26%)
Jul 18, 2016 3731 3791 3690 3770 0 +56.98(+1.53%)
Jul 15, 2016 3713 3753 3689 3713 0 +11.31(+0.31%)
Jul 14, 2016 3726 3740 3666 3702 0 -3.70(-0.10%)
Jul 13, 2016 3754 3759 3673 3706 0 -49.20(-1.31%)
Jul 12, 2016 3746 3782 3722 3755 0 +53.04(+1.43%)
Jul 11, 2016 3643 3752 3621 3702 0 +117.55(+3.28%)
Jul 08, 2016 3584 3603 3550 3584 0 +27.15(+0.76%)
Jul 07, 2016 3567 3605 3526 3557 0 -6.68(-0.19%)
Jul 06, 2016 3564 3564 3564 3564 0 +43.16(+1.23%)
Jul 05, 2016 3569 3581 3493 3521 0 -74.74(-2.08%)
Jul 01, 2016 3595 3595 3595 3595 0 +27.69(+0.78%)
Jun 30, 2016 3593 3600 3496 3568 0 -5.46(-0.15%)
Jun 29, 2016 3532 3598 3508 3573 0 +88.50(+2.54%)
Jun 28, 2016 3498 3525 3438 3485 0 +56.91(+1.66%)
Jun 27, 2016 3530 3538 3396 3428 0 -144.85(-4.05%)
Jun 24, 2016 3662 3715 3558 3573 0 -248.90(-6.51%)
Jun 23, 2016 3803 3842 3780 3821 0 +63.20(+1.68%)
Jun 22, 2016 3788 3816 3737 3758 0 -16.63(-0.44%)
Jun 21, 2016 3728 3787 3683 3775 0 +54.71(+1.47%)
Jun 20, 2016 3882 3904 3712 3720 0 -139.17(-3.61%)
Jun 17, 2016 3841 3888 3818 3859 0 +48.08(+1.26%)
Jun 16, 2016 3821 3836 3763 3811 0 -43.02(-1.12%)
Jun 15, 2016 3828 3911 3806 3854 0 +33.22(+0.87%)
Jun 14, 2016 3760 3833 3729 3821 0 +42.95(+1.14%)
Jun 13, 2016 3787 3858 3767 3778 0 -36.36(-0.95%)
Jun 10, 2016 3822 3850 3783 3814 0 -58.68(-1.52%)
Jun 09, 2016 3869 3907 3836 3873 0 -9.89(-0.25%)
Jun 08, 2016 3885 3925 3839 3883 0 +17.92(+0.46%)
Jun 07, 2016 3810 3901 3794 3865 0 +52.08(+1.37%)
Jun 06, 2016 3780 3831 3742 3813 0 +0.65(+0.02%)
Jun 03, 2016 3809 3832 3736 3812 0 -6.95(-0.18%)
Jun 02, 2016 3763 3840 3747 3819 0 +43.57(+1.15%)
Jun 01, 2016 3705 3794 3669 3776 0 +21.89(+0.58%)
May 31, 2016 3770 3800 3731 3754 0 -2.90(-0.08%)
May 27, 2016 3757 3757 3757 3757 0 +62.22(+1.68%)
May 26, 2016 3767 3775 3650 3695 0 -61.27(-1.63%)
May 25, 2016 3718 3779 3710 3756 0 +55.51(+1.50%)
May 24, 2016 3689 3727 3661 3700 0 +59.00(+1.62%)
May 23, 2016 3619 3672 3608 3641 0 +24.90(+0.69%)
May 20, 2016 3598 3649 3583 3616 0 +38.32(+1.07%)
May 19, 2016 3592 3625 3547 3578 0 -30.69(-0.85%)
May 18, 2016 3640 3687 3585 3609 0 -54.71(-1.49%)
May 17, 2016 3676 3733 3641 3663 0 -19.75(-0.54%)
May 16, 2016 3641 3715 3628 3683 0 +49.27(+1.36%)
May 13, 2016 3666 3713 3626 3634 0 -58.20(-1.58%)
May 12, 2016 3707 3732 3637 3692 0 +6.40(+0.17%)
May 11, 2016 3744 3757 3675 3686 0 -72.90(-1.94%)
May 10, 2016 3657 3770 3650 3759 0 +117.38(+3.22%)
May 09, 2016 3675 3712 3604 3641 0 -43.29(-1.17%)
May 06, 2016 3628 3708 3600 3685 0 +58.03(+1.60%)
May 05, 2016 3679 3707 3591 3627 0 -37.78(-1.03%)
May 04, 2016 3652 3711 3623 3664 0 -43.07(-1.16%)
May 03, 2016 3719 3745 3651 3707 0 -53.60(-1.43%)
May 02, 2016 3721 3803 3709 3761 0 +125.10(+3.44%)
Apr 29, 2016 3671 3712 3611 3636 0 -50.35(-1.37%)
Apr 28, 2016 3672 3770 3652 3686 0 -10.23(-0.28%)
Apr 27, 2016 3702 3751 3669 3696 0 -21.69(-0.58%)
Apr 26, 2016 3706 3739 3661 3718 0 +21.94(+0.59%)
Apr 25, 2016 3788 3801 3677 3696 0 -100.79(-2.65%)
Apr 22, 2016 3813 3889 3761 3797 0 -31.85(-0.83%)
Apr 21, 2016 3873 3892 3745 3829 0 -256.37(-6.28%)
Apr 20, 2016 4119 4155 4043 4085 0 -24.26(-0.59%)
Apr 19, 2016 4041 4159 4021 4109 0 +85.68(+2.13%)
Apr 18, 2016 4000 4046 3971 4024 0 -0.82(-0.02%)
Apr 15, 2016 4005 4045 3970 4025 0 +9.59(+0.24%)
Apr 14, 2016 4088 4103 3986 4015 0 -28.21(-0.70%)
Apr 13, 2016 3963 4059 3934 4043 0 +106.84(+2.71%)
Apr 12, 2016 3902 3964 3875 3936 0 +33.80(+0.87%)
Apr 11, 2016 3958 3995 3899 3903 0 -25.36(-0.65%)
Apr 08, 2016 3996 4027 3893 3928 0 -18.05(-0.46%)
Apr 07, 2016 3921 4028 3888 3946 0 +83.04(+2.15%)
Apr 06, 2016 3871 3891 3760 3863 0 -9.42(-0.24%)
Apr 05, 2016 3884 3926 3850 3872 0 -58.97(-1.50%)
Apr 04, 2016 3988 4023 3919 3931 0 -77.44(-1.93%)
Apr 01, 2016 3935 4030 3863 4009 0 +15.29(+0.38%)
Mar 31, 2016 4016 4041 3957 3994 0 -28.80(-0.72%)
Mar 30, 2016 4075 4112 3979 4022 0 -3.36(-0.08%)
Mar 29, 2016 3991 4075 3932 4026 0 +73.69(+1.86%)
Mar 28, 2016 3981 4000 3888 3952 0 -27.16(-0.68%)
Mar 24, 2016 3979 3979 3979 3979 0 +10.49(+0.26%)
Mar 23, 2016 4035 4038 3946 3969 0 -76.66(-1.90%)
Mar 22, 2016 4009 4097 3998 4045 0 +18.43(+0.46%)
Mar 21, 2016 4047 4067 3959 4027 0 -39.28(-0.97%)
Mar 18, 2016 4096 4164 4021 4066 0 +39.35(+0.98%)
Mar 17, 2016 3989 4072 3960 4027 0 +49.68(+1.25%)
Mar 16, 2016 3863 3992 3851 3977 0 +104.22(+2.69%)
Mar 15, 2016 3942 3968 3826 3873 0 -48.23(-1.23%)
Mar 14, 2016 3886 3968 3866 3921 0 +36.44(+0.94%)
Mar 11, 2016 3838 3915 3815 3885 0 +85.79(+2.26%)
Mar 10, 2016 3845 3871 3738 3799 0 +26.13(+0.69%)
Mar 09, 2016 3724 3804 3699 3773 0 +89.46(+2.43%)
Mar 08, 2016 3774 3800 3666 3683 0 -129.64(-3.40%)
Mar 07, 2016 3800 3875 3764 3813 0 -61.26(-1.58%)
Mar 04, 2016 3944 3952 3815 3874 0 -72.22(-1.83%)
Mar 03, 2016 3843 3981 3817 3946 0 +88.05(+2.28%)
Mar 02, 2016 3849 3886 3788 3858 0 +14.77(+0.38%)
Mar 01, 2016 3740 3905 3717 3844 0 +167.24(+4.55%)
Feb 29, 2016 3663 3708 3632 3676 0 +11.39(+0.31%)
Feb 26, 2016 3649 3705 3625 3665 0 +42.93(+1.19%)
Feb 25, 2016 3582 3634 3519 3622 0 +36.75(+1.03%)
Feb 24, 2016 3529 3603 3451 3585 0 -10.60(-0.29%)
Feb 23, 2016 3612 3661 3547 3596 0 -41.31(-1.14%)
Feb 22, 2016 3608 3700 3592 3637 0 +117.51(+3.34%)
Feb 19, 2016 3495 3552 3448 3520 0 -15.68(-0.44%)
Feb 18, 2016 3583 3625 3455 3535 0 -53.41(-1.49%)
Feb 17, 2016 3535 3624 3484 3589 0 +71.33(+2.03%)
Feb 16, 2016 3414 3541 3349 3517 0 +163.18(+4.86%)
Feb 12, 2016 3354 3354 3354 3354 0 +282.54(+9.20%)
Feb 11, 2016 2998 3125 2973 3072 0 +5.51(+0.18%)
Feb 10, 2016 3064 3073 3061 3066 0 +51.27(+1.70%)
Feb 09, 2016 3019 3093 2961 3015 0 -59.65(-1.94%)
Feb 08, 2016 3154 3168 2986 3075 0 -125.75(-3.93%)
Feb 05, 2016 3273 3288 3141 3200 0 -90.50(-2.75%)
Feb 04, 2016 3273 3358 3216 3291 0 +18.27(+0.56%)
Feb 03, 2016 3288 3324 3127 3273 0 +6.43(+0.20%)
Feb 02, 2016 3404 3413 3232 3266 0 -189.11(-5.47%)
Feb 01, 2016 3470 3493 3361 3455 0 -32.89(-0.94%)
Jan 29, 2016 3349 3494 3340 3488 0 +159.88(+4.80%)
Jan 28, 2016 3341 3434 3277 3328 0 +56.36(+1.72%)
Jan 27, 2016 3235 3346 3196 3272 0 +48.19(+1.49%)
Jan 26, 2016 3125 3241 3064 3224 0 +102.04(+3.27%)
Jan 25, 2016 3152 3225 3108 3122 0 -19.77(-0.63%)
Jan 22, 2016 3161 3200 3088 3141 0 +95.48(+3.13%)
Jan 21, 2016 3020 3082 2952 3046 0 +18.72(+0.62%)
Jan 20, 2016 3058 3082 2839 3027 0 -105.17(-3.36%)
Jan 19, 2016 3207 3229 3067 3132 0 -10.12(-0.32%)
Jan 15, 2016 3143 3143 3143 3143 0 +68.93(+2.24%)
Jan 14, 2016 3054 3111 2957 3074 0 +37.07(+1.22%)
Jan 13, 2016 3199 3238 3011 3037 0 -153.47(-4.81%)
Jan 12, 2016 3232 3282 3129 3190 0 -7.23(-0.23%)
Jan 11, 2016 3228 3297 3151 3197 0 +18.51(+0.58%)
Jan 08, 2016 3244 3329 3165 3179 0 -9.92(-0.31%)
Jan 07, 2016 3360 3374 3177 3189 0 -294.48(-8.45%)
Jan 06, 2016 3514 3553 3433 3483 0 -108.02(-3.01%)
Jan 05, 2016 3549 3650 3511 3591 0 +56.01(+1.58%)
Jan 04, 2016 3500 3549 3397 3535 0 -48.62(-1.36%)
Dec 31, 2015 3584 3584 3584 3584 0 -4.72(-0.13%)
Dec 30, 2015 3618 3644 3571 3589 0 -41.57(-1.15%)
Dec 29, 2015 3617 3674 3580 3630 0 +41.50(+1.16%)
Dec 28, 2015 3581 3617 3513 3589 0 -27.39(-0.76%)
Dec 24, 2015 3616 3616 3616 3616 0 -4.27(-0.12%)
Dec 23, 2015 3527 3649 3512 3620 0 +122.74(+3.51%)
Dec 22, 2015 3465 3533 3419 3498 0 +49.17(+1.43%)
Dec 21, 2015 3408 3470 3379 3448 0 +53.94(+1.59%)
Dec 18, 2015 3387 3457 3359 3394 0 -18.87(-0.55%)
Dec 17, 2015 3560 3572 3396 3413 0 -129.33(-3.65%)
Dec 16, 2015 3432 3561 3406 3543 0 +158.16(+4.67%)
Dec 15, 2015 3339 3445 3317 3384 0 +85.75(+2.60%)
Dec 14, 2015 3337 3406 3255 3299 0 -51.81(-1.55%)
Dec 11, 2015 3419 3445 3320 3350 0 -123.45(-3.55%)
Dec 10, 2015 3548 3586 3444 3474 0 -64.15(-1.81%)
Dec 09, 2015 3518 3660 3473 3538 0 +100.14(+2.91%)
Dec 08, 2015 3422 3472 3353 3438 0 -45.14(-1.30%)
Dec 07, 2015 3506 3536 3451 3483 0 -26.99(-0.77%)
Dec 04, 2015 3507 3549 3443 3510 0 +2.37(+0.07%)
Dec 03, 2015 3664 3672 3471 3508 0 -132.66(-3.64%)
Dec 02, 2015 3577 3732 3562 3640 0 +37.80(+1.05%)
Dec 01, 2015 3575 3629 3505 3603 0 +64.96(+1.84%)
Nov 30, 2015 3541 3605 3500 3538 0 +5.51(+0.16%)
Nov 27, 2015 3538 3571 3477 3532 0 -42.89(-1.20%)
Nov 25, 2015 3575 3575 3575 3575 0 -0.22(-0.01%)
Nov 24, 2015 3546 3605 3509 3575 0 +5.06(+0.14%)
Nov 23, 2015 3570 3577 3568 3570 0 +22.30(+0.63%)
Nov 20, 2015 3607 3620 3516 3548 0 -56.78(-1.58%)
Nov 19, 2015 3605 3638 3561 3605 0 -8.80(-0.24%)
Nov 18, 2015 3570 3630 3497 3613 0 +46.56(+1.31%)
Nov 17, 2015 3641 3662 3539 3567 0 -67.31(-1.85%)
Nov 16, 2015 3607 3653 3529 3634 0 +18.22(+0.50%)
Nov 13, 2015 3638 3689 3586 3616 0 -42.83(-1.17%)
Nov 12, 2015 3685 3772 3640 3659 0 -51.13(-1.38%)
Nov 11, 2015 3754 3773 3675 3710 0 -41.47(-1.11%)
Nov 10, 2015 3693 3762 3654 3751 0 +28.17(+0.76%)
Nov 09, 2015 3860 3869 3663 3723 0 -213.44(-5.42%)
Nov 06, 2015 3911 3955 3877 3937 0 +13.46(+0.34%)
Nov 05, 2015 3932 3996 3886 3923 0 -18.46(-0.47%)
Nov 04, 2015 4055 4092 3902 3942 0 -72.41(-1.80%)
Nov 03, 2015 3928 4052 3890 4014 0 +50.46(+1.27%)
Nov 02, 2015 3905 4028 3889 3964 0 +92.86(+2.40%)
Oct 30, 2015 3822 3900 3800 3871 0 +43.38(+1.13%)
Oct 29, 2015 3838 3905 3775 3827 0 +64.05(+1.70%)
Oct 28, 2015 3693 3778 3661 3763 0 +93.43(+2.55%)
Oct 27, 2015 3713 3781 3641 3670 0 -91.49(-2.43%)
Oct 26, 2015 3776 3813 3707 3761 0 -19.03(-0.50%)
Oct 23, 2015 3643 3809 3614 3780 0 +196.49(+5.48%)
Oct 22, 2015 3683 3707 3529 3584 0 -6.91(-0.19%)
Oct 21, 2015 3638 3666 3551 3591 0 -60.35(-1.65%)
Oct 20, 2015 3682 3729 3613 3651 0 -18.06(-0.49%)
Oct 19, 2015 3755 3768 3610 3669 0 -150.24(-3.93%)
Oct 16, 2015 3652 3876 3636 3819 0 +9.18(+0.24%)
Oct 15, 2015 3869 3915 3742 3810 0 +82.50(+2.21%)
Oct 14, 2015 3667 3767 3650 3728 0 +51.45(+1.40%)
Oct 13, 2015 3628 3757 3609 3676 0 +45.11(+1.24%)
Oct 12, 2015 3686 3749 3601 3631 0 -57.25(-1.55%)
Oct 09, 2015 3686 3737 3618 3688 0 -19.20(-0.52%)
Oct 08, 2015 3601 3738 3569 3708 0 +73.62(+2.03%)
Oct 07, 2015 3581 3689 3530 3634 0 +103.75(+2.94%)
Oct 06, 2015 3462 3557 3410 3530 0 +60.22(+1.74%)
Oct 05, 2015 3311 3538 3277 3470 0 +189.35(+5.77%)
Oct 02, 2015 3102 3309 3044 3281 0 +299.66(+10.05%)
Oct 01, 2015 3040 3065 2931 2981 0 -40.38(-1.34%)
Sep 30, 2015 3016 3081 2958 3021 0 +45.05(+1.51%)
Sep 29, 2015 3079 3124 2937 2976 0 -151.70(-4.85%)
Sep 28, 2015 3253 3273 3113 3128 0 -143.55(-4.39%)
Sep 25, 2015 3330 3348 3249 3272 0 -24.01(-0.73%)
Sep 24, 2015 3283 3339 3255 3296 0 -3.42(-0.10%)
Sep 23, 2015 3392 3407 3271 3299 0 -113.60(-3.33%)
Sep 22, 2015 3451 3459 3383 3413 0 -111.22(-3.16%)
Sep 21, 2015 3564 3600 3500 3524 0 -43.91(-1.23%)
Sep 18, 2015 3633 3671 3552 3568 0 -139.57(-3.76%)
Sep 17, 2015 3764 3790 3689 3707 0 -61.35(-1.63%)
Sep 16, 2015 3682 3795 3664 3769 0 +110.82(+3.03%)
Sep 15, 2015 3622 3681 3582 3658 0 +40.32(+1.11%)
Sep 14, 2015 3615 3637 3557 3618 0 +1.86(+0.05%)
Sep 11, 2015 3569 3643 3554 3616 0 +23.50(+0.65%)
Sep 10, 2015 3658 3685 3543 3592 0 -103.25(-2.79%)
Sep 09, 2015 3787 3824 3688 3696 0 -46.59(-1.25%)
Sep 08, 2015 3733 3782 3677 3742 0 +88.68(+2.43%)
Sep 04, 2015 3653 3653 3653 3653 0 -15.53(-0.42%)
Sep 03, 2015 3593 3706 3580 3669 0 +90.23(+2.52%)
Sep 02, 2015 3573 3604 3518 3579 0 +49.77(+1.41%)
Sep 01, 2015 3550 3610 3487 3529 0 -100.73(-2.78%)
Aug 31, 2015 3676 3706 3603 3630 0 -90.62(-2.44%)
Aug 28, 2015 3667 3745 3658 3720 0 +10.75(+0.29%)
Aug 27, 2015 3622 3733 3612 3710 0 +162.16(+4.57%)
Aug 26, 2015 3603 3628 3428 3547 0 +10.31(+0.29%)
Aug 25, 2015 3737 3759 3534 3537 0 -58.92(-1.64%)
Aug 24, 2015 3431 3753 3322 3596 0 -174.64(-4.63%)
Aug 21, 2015 3786 3851 3718 3771 0 -94.84(-2.45%)
Aug 20, 2015 3967 3995 3858 3865 0 -155.60(-3.87%)
Aug 19, 2015 4061 4089 3991 4021 0 -75.43(-1.84%)
Aug 18, 2015 4123 4139 4077 4096 0 -45.64(-1.10%)
Aug 17, 2015 4118 4167 4085 4142 0 -4.89(-0.12%)
Aug 14, 2015 4185 4238 4120 4147 0 -26.54(-0.64%)
Aug 13, 2015 4204 4245 4151 4174 0 -25.02(-0.60%)
Aug 12, 2015 4196 4228 4080 4199 0 -84.20(-1.97%)
Aug 11, 2015 4364 4384 4244 4283 0 -148.31(-3.35%)
Aug 10, 2015 4468 4479 4386 4431 0 +22.00(+0.50%)
Aug 07, 2015 4338 4450 4310 4409 0 +78.64(+1.82%)
Aug 06, 2015 4298 4388 4241 4330 0 +8.83(+0.20%)
Aug 05, 2015 4290 4383 4274 4322 0 +83.39(+1.97%)
Aug 04, 2015 4213 4312 4164 4238 0 +50.28(+1.20%)
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.