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 (%)
Aug 31, 2016 4517 4562 4496 4523 0 -8.56(-0.19%)
Aug 30, 2016 4533 4549 4513 4532 0 +3.49(+0.08%)
Aug 29, 2016 4508 4542 4497 4528 0 +11.90(+0.26%)
Aug 26, 2016 4537 4586 4482 4516 0 -17.38(-0.38%)
Aug 25, 2016 4499 4544 4493 4534 0 +12.59(+0.28%)
Aug 24, 2016 4528 4544 4500 4521 0 -7.32(-0.16%)
Aug 23, 2016 4516 4551 4502 4529 0 +13.41(+0.30%)
Aug 22, 2016 4477 4516 4257 4515 0 +23.19(+0.52%)
Aug 19, 2016 4458 4509 4399 4492 0 +23.28(+0.52%)
Aug 18, 2016 4438 4473 4393 4469 0 +22.49(+0.51%)
Aug 17, 2016 4429 4455 4369 4446 0 +33.29(+0.75%)
Aug 16, 2016 4438 4438 4382 4413 0 -28.18(-0.63%)
Aug 15, 2016 4383 4465 4379 4441 0 +49.40(+1.12%)
Aug 12, 2016 4394 4409 4369 4392 0 -4.24(-0.10%)
Aug 11, 2016 4421 4432 4388 4396 0 -0.58(-0.01%)
Aug 10, 2016 4367 4409 4361 4397 0 +5.20(+0.12%)
Aug 09, 2016 4297 4408 4295 4391 0 +71.25(+1.65%)
Aug 08, 2016 4299 4362 4272 4320 0 +13.39(+0.31%)
Aug 05, 2016 4278 4334 4242 4307 0 +56.79(+1.34%)
Aug 04, 2016 4104 4371 4104 4250 0 +206.82(+5.12%)
Aug 03, 2016 3981 4051 3960 4043 0 +48.91(+1.22%)
Aug 02, 2016 4040 4043 3993 3994 0 -56.34(-1.39%)
Aug 01, 2016 3998 4069 3981 4050 0 +46.01(+1.15%)
Jul 29, 2016 4030 4041 3952 4004 0 -33.45(-0.83%)
Jul 28, 2016 4012 4059 3985 4038 0 +19.57(+0.49%)
Jul 27, 2016 4009 4030 3975 4018 0 +11.29(+0.28%)
Jul 26, 2016 4004 4019 3957 4007 0 +12.00(+0.30%)
Jul 25, 2016 3989 4010 3944 3995 0 +5.81(+0.15%)
Jul 22, 2016 3932 4006 3926 3989 0 +69.04(+1.76%)
Jul 21, 2016 3953 4118 3912 3920 0 -26.08(-0.66%)
Jul 20, 2016 3996 4009 3939 3946 0 -42.41(-1.06%)
Jul 19, 2016 4003 4004 3967 3989 0 -14.88(-0.37%)
Jul 18, 2016 4003 4029 3967 4004 0 +4.00(+0.10%)
Jul 15, 2016 3999 4013 3975 4000 0 +11.03(+0.28%)
Jul 14, 2016 3989 4006 3954 3989 0 +25.83(+0.65%)
Jul 13, 2016 4005 4006 3950 3963 0 -33.14(-0.83%)
Jul 12, 2016 4010 4103 3990 3996 0 +6.82(+0.17%)
Jul 11, 2016 3952 4026 3941 3989 0 +49.09(+1.25%)
Jul 08, 2016 3941 3946 3824 3940 0 +114.36(+2.99%)
Jul 07, 2016 3790 3837 3768 3826 0 +81.23(+2.17%)
Jul 06, 2016 3744 3744 3744 3744 0 -1.16(-0.03%)
Jul 05, 2016 3833 3835 3743 3746 0 -92.72(-2.42%)
Jul 01, 2016 3838 3838 3838 3838 0 -16.53(-0.43%)
Jun 30, 2016 3810 3870 3790 3855 0 +43.06(+1.13%)
Jun 29, 2016 3728 3815 3705 3812 0 +119.14(+3.23%)
Jun 28, 2016 3725 3743 3678 3693 0 -8.49(-0.23%)
Jun 27, 2016 3699 3741 3653 3701 0 -36.26(-0.97%)
Jun 24, 2016 3749 3823 3726 3737 0 -155.52(-4.00%)
Jun 23, 2016 3904 3916 3871 3893 0 +16.38(+0.42%)
Jun 22, 2016 3883 3952 3827 3876 0 +220.57(+6.03%)
Jun 21, 2016 3677 3696 3639 3656 0 -18.22(-0.50%)
Jun 20, 2016 3675 3698 3665 3674 0 +30.72(+0.84%)
Jun 17, 2016 3660 3679 3637 3643 0 -29.25(-0.80%)
Jun 16, 2016 3673 3693 3635 3673 0 -13.82(-0.37%)
Jun 15, 2016 3693 3742 3646 3686 0 +10.29(+0.28%)
Jun 14, 2016 3666 3691 3633 3676 0 -16.77(-0.45%)
Jun 13, 2016 3731 3737 3690 3693 0 -57.34(-1.53%)
Jun 10, 2016 3790 3792 3716 3750 0 -52.40(-1.38%)
Jun 09, 2016 3805 3866 3741 3803 0 -4.94(-0.13%)
Jun 08, 2016 3811 3831 3766 3808 0 +17.01(+0.45%)
Jun 07, 2016 3816 3831 3764 3791 0 -25.91(-0.68%)
Jun 06, 2016 3803 3842 3795 3817 0 +0.58(+0.02%)
Jun 03, 2016 3860 3860 3797 3816 0 -43.98(-1.14%)
Jun 02, 2016 3837 3921 3799 3860 0 +15.77(+0.41%)
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.