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 (%)
Aug 31, 2018 5696 5696 5696 5696 0 -4.37(-0.08%)
Aug 30, 2018 5749 5770 5681 5700 0 -50.32(-0.88%)
Aug 29, 2018 5745 5803 5692 5751 0 +20.79(+0.36%)
Aug 28, 2018 5773 5789 5690 5730 0 -27.90(-0.48%)
Aug 27, 2018 5712 5833 5699 5758 0 +93.85(+1.66%)
Aug 24, 2018 5665 5703 5646 5664 0 +5.44(+0.10%)
Aug 23, 2018 5674 5720 5629 5658 0 -16.37(-0.29%)
Aug 22, 2018 5691 5719 5645 5675 0 -15.86(-0.28%)
Aug 21, 2018 5651 5723 5619 5691 0 +61.40(+1.09%)
Aug 20, 2018 5651 5706 5587 5629 0 +18.48(+0.33%)
Aug 17, 2018 5533 5633 5510 5611 0 +76.11(+1.38%)
Aug 16, 2018 5530 5610 5502 5535 0 +48.79(+0.89%)
Aug 15, 2018 5597 5610 5444 5486 0 -164.03(-2.90%)
Aug 14, 2018 5680 5708 5600 5650 0 -37.82(-0.66%)
Aug 13, 2018 5696 5766 5612 5688 0 -28.86(-0.50%)
Aug 10, 2018 5762 5782 5680 5717 0 -70.26(-1.21%)
Aug 09, 2018 5807 5865 5770 5787 0 -2.52(-0.04%)
Aug 08, 2018 5844 5900 5770 5789 0 -52.88(-0.91%)
Aug 07, 2018 5861 5908 5812 5842 0 +4.45(+0.08%)
Aug 06, 2018 5769 5863 5728 5838 0 +65.54(+1.14%)
Aug 03, 2018 5776 5830 5720 5772 0 -6.97(-0.12%)
Aug 02, 2018 5723 5847 5633 5779 0 -75.95(-1.30%)
Aug 01, 2018 6103 6128 5795 5855 0 -256.63(-4.20%)
Jul 31, 2018 5968 6154 5956 6112 0 +164.73(+2.77%)
Jul 30, 2018 6004 6044 5921 5947 0 -62.13(-1.03%)
Jul 27, 2018 6076 6161 5943 6009 0 -56.12(-0.93%)
Jul 26, 2018 6111 6187 5978 6065 0 -201.13(-3.21%)
Jul 25, 2018 6232 6304 6187 6266 0 +87.92(+1.42%)
Jul 24, 2018 6240 6346 6126 6179 0 +24.62(+0.40%)
Jul 23, 2018 6165 6200 6079 6154 0 -16.10(-0.26%)
Jul 20, 2018 6163 6203 6118 6170 0 +14.01(+0.23%)
Jul 19, 2018 6191 6222 6126 6156 0 -56.15(-0.90%)
Jul 18, 2018 6228 6244 6140 6212 0 -7.35(-0.12%)
Jul 17, 2018 6187 6256 6135 6220 0 +5.32(+0.09%)
Jul 16, 2018 6188 6249 6148 6214 0 +27.22(+0.44%)
Jul 13, 2018 6154 6209 6106 6187 0 +38.47(+0.63%)
Jul 12, 2018 6124 6172 6072 6148 0 +84.27(+1.39%)
Jul 11, 2018 6051 6126 6005 6064 0 -86.59(-1.41%)
Jul 10, 2018 6121 6192 6055 6151 0 +53.76(+0.88%)
Jul 09, 2018 6115 6152 6039 6097 0 +88.12(+1.47%)
Jul 06, 2018 5957 6026 5921 6009 0 +48.18(+0.81%)
Jul 05, 2018 5950 5984 5857 5961 0 +80.68(+1.37%)
Jul 03, 2018 5880 5880 5880 5880 0 -20.61(-0.35%)
Jul 02, 2018 6028 6067 5808 5901 0 -358.16(-5.72%)
Jun 29, 2018 6280 6341 6211 6259 0 +71.20(+1.15%)
Jun 28, 2018 6183 6228 6126 6188 0 -1.21(-0.02%)
Jun 27, 2018 6329 6372 6186 6189 0 -128.27(-2.03%)
Jun 26, 2018 6243 6356 6211 6317 0 +65.31(+1.04%)
Jun 25, 2018 6465 6491 6217 6252 0 -261.44(-4.01%)
Jun 22, 2018 6546 6576 6483 6513 0 +8.11(+0.12%)
Jun 21, 2018 6558 6573 6480 6505 0 -55.54(-0.85%)
Jun 20, 2018 6547 6634 6521 6561 0 +79.16(+1.22%)
Jun 19, 2018 6503 6602 6453 6482 0 -149.95(-2.26%)
Jun 18, 2018 6523 6657 6511 6631 0 +56.95(+0.87%)
Jun 15, 2018 6575 6606 6516 6575 0 -23.44(-0.36%)
Jun 14, 2018 6589 6637 6541 6598 0 +29.16(+0.44%)
Jun 13, 2018 6614 6635 6508 6569 0 -59.37(-0.90%)
Jun 12, 2018 6602 6712 6572 6628 0 +59.96(+0.91%)
Jun 11, 2018 6523 6623 6491 6568 0 +92.88(+1.43%)
Jun 08, 2018 6483 6581 6427 6475 0 +10.44(+0.16%)
Jun 07, 2018 6567 6593 6427 6465 0 -77.82(-1.19%)
Jun 06, 2018 6485 6559 6381 6543 0 +54.44(+0.84%)
Jun 05, 2018 6597 6648 6462 6488 0 -133.78(-2.02%)
Jun 04, 2018 6708 6731 6562 6622 0 -74.10(-1.11%)
Jun 01, 2018 6625 6721 6563 6696 0 -8.09(-0.12%)
May 31, 2018 6711 6752 6642 6704 0 +5.07(+0.08%)
May 30, 2018 6660 6732 6637 6699 0 +75.23(+1.14%)
May 29, 2018 6592 6676 6554 6624 0 -16.48(-0.25%)
May 25, 2018 6640 6640 6640 6640 0 +10.62(+0.16%)
May 24, 2018 6637 6679 6577 6630 0 -7.37(-0.11%)
May 23, 2018 6561 6644 6523 6637 0 +38.98(+0.59%)
May 22, 2018 6636 6661 6569 6598 0 -31.94(-0.48%)
May 21, 2018 6624 6697 6592 6630 0 +93.86(+1.44%)
May 18, 2018 6548 6594 6510 6536 0 -15.45(-0.24%)
May 17, 2018 6566 6650 6495 6552 0 -5.72(-0.09%)
May 16, 2018 6508 6591 6483 6557 0 +34.22(+0.52%)
May 15, 2018 6529 6576 6436 6523 0 -9.52(-0.15%)
May 14, 2018 6561 6634 6453 6533 0 -23.61(-0.36%)
May 11, 2018 6661 6674 6525 6556 0 -117.35(-1.76%)
May 10, 2018 6594 6726 6564 6674 0 +94.96(+1.44%)
May 09, 2018 6467 6593 6446 6579 0 +119.87(+1.86%)
May 08, 2018 6473 6533 6412 6459 0 -21.47(-0.33%)
May 07, 2018 6491 6530 6420 6480 0 +12.92(+0.20%)
May 04, 2018 6358 6521 6339 6467 0 +87.76(+1.38%)
May 03, 2018 6360 6422 6264 6380 0 +8.92(+0.14%)
May 02, 2018 6364 6448 6325 6371 0 -8.17(-0.13%)
May 01, 2018 6320 6405 6273 6379 0 +111.84(+1.78%)
Apr 30, 2018 6233 6333 6218 6267 0 +64.37(+1.04%)
Apr 27, 2018 6280 6312 6158 6203 0 -58.14(-0.93%)
Apr 26, 2018 6318 6395 6191 6261 0 -45.24(-0.72%)
Apr 25, 2018 6385 6418 6248 6306 0 -119.44(-1.86%)
Apr 24, 2018 6547 6572 6376 6426 0 -81.00(-1.24%)
Apr 23, 2018 6454 6556 6415 6507 0 +63.43(+0.98%)
Apr 20, 2018 6438 6484 6402 6443 0 +3.67(+0.06%)
Apr 19, 2018 6517 6540 6410 6439 0 -52.39(-0.81%)
Apr 18, 2018 6445 6575 6429 6492 0 +66.03(+1.03%)
Apr 17, 2018 6413 6486 6367 6426 0 +74.59(+1.17%)
Apr 16, 2018 6275 6380 6226 6351 0 +108.84(+1.74%)
Apr 13, 2018 6369 6386 6213 6242 0 -66.09(-1.05%)
Apr 12, 2018 6157 6369 6135 6308 0 +177.29(+2.89%)
Apr 11, 2018 6160 6224 6113 6131 0 -68.59(-1.11%)
Apr 10, 2018 6192 6263 6155 6200 0 +107.01(+1.76%)
Apr 09, 2018 6072 6174 6043 6093 0 +52.61(+0.87%)
Apr 06, 2018 6155 6200 5987 6040 0 -158.05(-2.55%)
Apr 05, 2018 6143 6262 6115 6198 0 +99.19(+1.63%)
Apr 04, 2018 5996 6109 5930 6099 0 -18.55(-0.30%)
Apr 03, 2018 6135 6164 6026 6118 0 +43.13(+0.71%)
Apr 02, 2018 6258 6329 6028 6074 0 -125.94(-2.03%)
Mar 29, 2018 6200 6200 6200 6200 0 +122.75(+2.02%)
Mar 28, 2018 6153 6172 6031 6078 0 -80.50(-1.31%)
Mar 27, 2018 6175 6307 6107 6158 0 +50.22(+0.82%)
Mar 26, 2018 6056 6148 6003 6108 0 +139.01(+2.33%)
Mar 23, 2018 6144 6174 5950 5969 0 -142.36(-2.33%)
Mar 22, 2018 6210 6256 6098 6111 0 -162.21(-2.59%)
Mar 21, 2018 6341 6378 6232 6273 0 -114.62(-1.79%)
Mar 20, 2018 6333 6426 6318 6388 0 +51.92(+0.82%)
Mar 19, 2018 6326 6368 6273 6336 0 -11.58(-0.18%)
Mar 16, 2018 6344 6388 6307 6348 0 +6.03(+0.10%)
Mar 15, 2018 6310 6398 6282 6342 0 +47.20(+0.75%)
Mar 14, 2018 6311 6361 6244 6294 0 -4.12(-0.07%)
Mar 13, 2018 6484 6509 6268 6299 0 -165.97(-2.57%)
Mar 12, 2018 6493 6545 6410 6465 0 -23.56(-0.36%)
Mar 09, 2018 6485 6561 6375 6488 0 +64.16(+1.00%)
Mar 08, 2018 6282 6472 6227 6424 0 +280.47(+4.57%)
Mar 07, 2018 6132 6171 6131 6144 0 +39.99(+0.66%)
Mar 06, 2018 6040 6124 6006 6104 0 +101.66(+1.69%)
Mar 05, 2018 5946 6034 5861 6002 0 +16.58(+0.28%)
Mar 02, 2018 5889 6005 5800 5985 0 +30.13(+0.51%)
Mar 01, 2018 6087 6117 5917 5955 0 -137.44(-2.26%)
Feb 28, 2018 6127 6180 6077 6093 0 -21.77(-0.36%)
Feb 27, 2018 6222 6233 6094 6114 0 -89.35(-1.44%)
Feb 26, 2018 6235 6268 6174 6204 0 -8.65(-0.14%)
Feb 23, 2018 6170 6223 6110 6212 0 +116.16(+1.91%)
Feb 22, 2018 6223 6249 6053 6096 0 -130.10(-2.09%)
Feb 21, 2018 6237 6336 6199 6226 0 -13.00(-0.21%)
Feb 20, 2018 6137 6276 6122 6239 0 +13.29(+0.21%)
Feb 16, 2018 6226 6226 6226 6226 0 -19.99(-0.32%)
Feb 15, 2018 6257 6298 6176 6246 0 +56.82(+0.92%)
Feb 14, 2018 6034 6224 6024 6189 0 +114.00(+1.88%)
Feb 13, 2018 6004 6094 5981 6075 0 +83.99(+1.40%)
Feb 12, 2018 6030 6086 5930 5991 0 +18.72(+0.31%)
Feb 09, 2018 6031 6056 5738 5972 0 -37.89(-0.63%)
Feb 08, 2018 6242 6311 6001 6010 0 -230.92(-3.70%)
Feb 07, 2018 6279 6356 6203 6241 0 +28.73(+0.46%)
Feb 06, 2018 6018 6274 5976 6213 0 +34.07(+0.55%)
Feb 05, 2018 6271 6368 6103 6178 0 -137.66(-2.18%)
Feb 02, 2018 6442 6489 6298 6316 0 -229.87(-3.51%)
Feb 01, 2018 6474 6579 6439 6546 0 +84.80(+1.31%)
Jan 31, 2018 6569 6619 6400 6461 0 -66.82(-1.02%)
Jan 30, 2018 6471 6602 6437 6528 0 -5.73(-0.09%)
Jan 29, 2018 6400 6641 6317 6534 0 +68.17(+1.05%)
Jan 26, 2018 6605 6621 6386 6466 0 -106.30(-1.62%)
Jan 25, 2018 6638 6701 6499 6572 0 -91.53(-1.37%)
Jan 24, 2018 6647 6735 6587 6663 0 +29.58(+0.45%)
Jan 23, 2018 6652 6748 6599 6634 0 +6.92(+0.10%)
Jan 22, 2018 6519 6669 6473 6627 0 +210.58(+3.28%)
Jan 19, 2018 6362 6450 6337 6416 0 +78.04(+1.23%)
Jan 18, 2018 6318 6380 6262 6338 0 +11.36(+0.18%)
Jan 17, 2018 6264 6364 6238 6327 0 +107.46(+1.73%)
Jan 16, 2018 6240 6326 6169 6219 0 +128.45(+2.11%)
Jan 12, 2018 6091 6091 6091 6091 0 +27.37(+0.45%)
Jan 11, 2018 6001 6079 5954 6064 0 +71.49(+1.19%)
Jan 10, 2018 5937 6002 5904 5992 0 +19.25(+0.32%)
Jan 09, 2018 5937 6012 5897 5973 0 +101.65(+1.73%)
Jan 08, 2018 5924 5952 5838 5871 0 -44.26(-0.75%)
Jan 05, 2018 5939 5983 5870 5916 0 +15.47(+0.26%)
Jan 04, 2018 5922 5951 5860 5900 0 +2.24(+0.04%)
Jan 03, 2018 5964 5982 5830 5898 0 -55.94(-0.94%)
Jan 02, 2018 5952 6000 5903 5954 0 -63.75(-1.06%)
Dec 29, 2017 6018 6018 6018 6018 0 -36.48(-0.60%)
Dec 28, 2017 6099 6119 6030 6054 0 -43.82(-0.72%)
Dec 27, 2017 6062 6109 6045 6098 0 +58.68(+0.97%)
Dec 26, 2017 6006 6055 5985 6039 0 +26.43(+0.44%)
Dec 22, 2017 6044 6061 5993 6013 0 -47.49(-0.78%)
Dec 21, 2017 6069 6112 6011 6060 0 +5.74(+0.09%)
Dec 20, 2017 6049 6088 5994 6054 0 -20.64(-0.34%)
Dec 19, 2017 6068 6119 6034 6075 0 +52.07(+0.86%)
Dec 18, 2017 6009 6074 5947 6023 0 +46.78(+0.78%)
Dec 15, 2017 5965 5995 5906 5976 0 +25.10(+0.42%)
Dec 14, 2017 5966 6018 5917 5951 0 -10.04(-0.17%)
Dec 13, 2017 5943 6000 5906 5961 0 +60.47(+1.02%)
Dec 12, 2017 5956 5993 5885 5901 0 -89.90(-1.50%)
Dec 11, 2017 5992 6033 5937 5991 0 +69.05(+1.17%)
Dec 08, 2017 5922 5979 5883 5922 0 +28.54(+0.48%)
Dec 07, 2017 5850 5922 5790 5893 0 +74.83(+1.29%)
Dec 06, 2017 5873 5905 5783 5818 0 -77.38(-1.31%)
Dec 05, 2017 5894 5964 5845 5896 0 -7.65(-0.13%)
Dec 04, 2017 5976 5990 5866 5903 0 -33.83(-0.57%)
Dec 01, 2017 5933 6010 5899 5937 0 +31.88(+0.54%)
Nov 30, 2017 5798 5928 5743 5905 0 +105.28(+1.82%)
Nov 29, 2017 5814 5873 5738 5800 0 -37.69(-0.65%)
Nov 28, 2017 5833 5889 5794 5838 0 +9.14(+0.16%)
Nov 27, 2017 5835 5867 5803 5828 0 -21.67(-0.37%)
Nov 24, 2017 5833 5870 5811 5850 0 +19.05(+0.33%)
Nov 22, 2017 5828 5856 5794 5831 0 +3.36(+0.06%)
Nov 21, 2017 5793 5847 5775 5828 0 +47.46(+0.82%)
Nov 20, 2017 5749 5821 5731 5780 0 +70.59(+1.24%)
Nov 17, 2017 5703 5745 5681 5710 0 -2.22(-0.04%)
Nov 16, 2017 5688 5751 5678 5712 0 +44.03(+0.78%)
Nov 15, 2017 5678 5704 5552 5668 0 -51.13(-0.89%)
Nov 14, 2017 5707 5755 5660 5719 0 -22.69(-0.40%)
Nov 13, 2017 5719 5790 5697 5742 0 +1.03(+0.02%)
Nov 10, 2017 5736 5790 5718 5741 0 +0.00(+0.00%)
Nov 09, 2017 5725 5785 5676 5741 0 -28.96(-0.50%)
Nov 08, 2017 5701 5803 5672 5770 0 +77.37(+1.36%)
Nov 07, 2017 5752 5792 5664 5692 0 +4.72(+0.08%)
Nov 06, 2017 5638 5759 5622 5687 0 +50.44(+0.89%)
Nov 03, 2017 5558 5650 5530 5637 0 +72.95(+1.31%)
Nov 02, 2017 5553 5616 5496 5564 0 -12.14(-0.22%)
Nov 01, 2017 5621 5655 5527 5576 0 +76.81(+1.40%)
Oct 31, 2017 5409 5529 5371 5499 0 +180.60(+3.40%)
Oct 30, 2017 5338 5365 5268 5319 0 -37.03(-0.69%)
Oct 27, 2017 5366 5419 5267 5356 0 -14.43(-0.27%)
Oct 26, 2017 5448 5462 5262 5370 0 -6.30(-0.12%)
Oct 25, 2017 5416 5491 5349 5377 0 -40.08(-0.74%)
Oct 24, 2017 5434 5453 5381 5417 0 +1.40(+0.03%)
Oct 23, 2017 5401 5469 5383 5415 0 +11.48(+0.21%)
Oct 20, 2017 5389 5431 5352 5404 0 +55.42(+1.04%)
Oct 19, 2017 5291 5361 5263 5348 0 +16.18(+0.30%)
Oct 18, 2017 5332 5371 5288 5332 0 -8.17(-0.15%)
Oct 17, 2017 5332 5375 5293 5340 0 -2.06(-0.04%)
Oct 16, 2017 5326 5393 5296 5342 0 +51.20(+0.97%)
Oct 13, 2017 5297 5342 5227 5291 0 +3.47(+0.07%)
Oct 12, 2017 5386 5420 5271 5288 0 -107.41(-1.99%)
Oct 11, 2017 5367 5425 5354 5395 0 +22.89(+0.43%)
Oct 10, 2017 5426 5453 5354 5372 0 -19.96(-0.37%)
Oct 09, 2017 5375 5418 5310 5392 0 -23.80(-0.44%)
Oct 06, 2017 5398 5449 5348 5416 0 -53.46(-0.98%)
Oct 05, 2017 5470 5552 5438 5469 0 +5.11(+0.09%)
Oct 04, 2017 5471 5510 5428 5464 0 -2.51(-0.05%)
Oct 03, 2017 5476 5508 5423 5467 0 -1.11(-0.02%)
Oct 02, 2017 5420 5550 5361 5468 0 -41.60(-0.76%)
Sep 29, 2017 5468 5545 5438 5510 0 +84.15(+1.55%)
Sep 28, 2017 5465 5490 5403 5425 0 -48.70(-0.89%)
Sep 27, 2017 5428 5512 5410 5474 0 +76.24(+1.41%)
Sep 26, 2017 5373 5426 5336 5398 0 +64.89(+1.22%)
Sep 25, 2017 5405 5427 5319 5333 0 -108.83(-2.00%)
Sep 22, 2017 5449 5494 5418 5442 0 -21.45(-0.39%)
Sep 21, 2017 5469 5498 5423 5463 0 -9.26(-0.17%)
Sep 20, 2017 5499 5526 5405 5473 0 -28.98(-0.53%)
Sep 19, 2017 5436 5528 5421 5502 0 +97.77(+1.81%)
Sep 18, 2017 5406 5460 5380 5404 0 +25.02(+0.47%)
Sep 15, 2017 5413 5426 5358 5379 0 -44.58(-0.82%)
Sep 14, 2017 5461 5468 5397 5423 0 -43.02(-0.79%)
Sep 13, 2017 5481 5505 5428 5466 0 -13.62(-0.25%)
Sep 12, 2017 5488 5519 5419 5480 0 -10.91(-0.20%)
Sep 11, 2017 5441 5510 5402 5491 0 +63.88(+1.18%)
Sep 08, 2017 5463 5489 5402 5427 0 -38.72(-0.71%)
Sep 07, 2017 5448 5518 5436 5466 0 +31.08(+0.57%)
Sep 06, 2017 5429 5462 5379 5435 0 +56.47(+1.05%)
Sep 05, 2017 5371 5424 5313 5378 0 -17.87(-0.33%)
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.