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 (%)
Sep 27, 2013 5303 5319 5226 5269 0 -54.76(-1.03%)
Sep 26, 2013 5293 5362 5270 5323 0 +53.18(+1.01%)
Sep 25, 2013 5258 5315 5226 5270 0 +24.13(+0.46%)
Sep 24, 2013 5171 5289 5157 5246 0 +64.34(+1.24%)
Sep 23, 2013 5186 5235 5141 5182 0 -17.99(-0.35%)
Sep 20, 2013 5231 5257 5173 5200 0 -18.52(-0.35%)
Sep 19, 2013 5202 5260 5169 5218 0 +50.93(+0.99%)
Sep 18, 2013 5124 5181 5051 5167 0 +41.74(+0.81%)
Sep 17, 2013 5085 5144 5076 5126 0 +40.75(+0.80%)
Sep 16, 2013 5162 5186 5066 5085 0 -4.02(-0.08%)
Sep 13, 2013 5056 5102 5012 5089 0 +54.65(+1.09%)
Sep 12, 2013 5099 5113 4994 5034 0 -54.45(-1.07%)
Sep 11, 2013 5048 5123 5023 5089 0 +51.28(+1.02%)
Sep 10, 2013 5000 5065 4976 5037 0 +119.65(+2.43%)
Sep 09, 2013 4830 4931 4815 4918 0 +131.80(+2.75%)
Sep 06, 2013 4771 4820 4689 4786 0 +35.70(+0.75%)
Sep 05, 2013 4751 4804 4735 4750 0 +13.14(+0.28%)
Sep 04, 2013 4699 4762 4675 4737 0 +54.66(+1.17%)
Sep 03, 2013 4656 4727 4632 4682 0 +93.98(+2.05%)
Sep 02, 2013 4626 4640 4558 4588 0 -2.23(-0.05%)
Aug 30, 2013 4628 4642 4560 4591 0 -28.41(-0.62%)
Aug 29, 2013 4559 4652 4554 4619 0 +56.71(+1.24%)
Aug 28, 2013 4499 4596 4485 4562 0 +75.91(+1.69%)
Aug 27, 2013 4571 4609 4473 4486 0 -137.94(-2.98%)
Aug 26, 2013 4645 4712 4602 4624 0 -16.66(-0.36%)
Aug 23, 2013 4627 4665 4608 4641 0 +24.70(+0.54%)
Aug 22, 2013 4578 4645 4564 4616 0 +55.20(+1.21%)
Aug 21, 2013 4581 4610 4532 4561 0 -29.88(-0.65%)
Aug 20, 2013 4589 4627 4562 4591 0 +33.25(+0.73%)
Aug 19, 2013 4491 4623 4521 4558 0 +32.60(+0.72%)
Aug 16, 2013 4496 4583 4507 4525 0 -11.88(-0.26%)
Aug 15, 2013 4476 4562 4471 4537 0 -22.18(-0.49%)
Aug 14, 2013 4542 4585 4523 4559 0 -4.84(-0.11%)
Aug 13, 2013 4558 4583 4508 4564 0 +30.58(+0.67%)
Aug 12, 2013 4511 4578 4490 4534 0 +10.47(+0.23%)
Aug 09, 2013 4556 4575 4497 4523 0 -37.03(-0.81%)
Aug 08, 2013 4536 4588 4511 4560 0 +48.75(+1.08%)
Aug 07, 2013 4539 4575 4471 4511 0 -25.11(-0.55%)
Aug 06, 2013 4612 4633 4514 4536 0 -43.53(-0.95%)
Aug 05, 2013 4560 4595 4528 4580 0 +19.91(+0.44%)
Aug 02, 2013 4526 4588 4482 4560 0 +25.91(+0.57%)
Aug 01, 2013 4449 4563 4437 4534 0 +126.75(+2.88%)
Jul 31, 2013 4445 4466 4391 4407 0 -20.14(-0.45%)
Jul 30, 2013 4351 4454 4340 4428 0 +111.17(+2.58%)
Jul 29, 2013 4306 4376 4286 4316 0 -2.38(-0.06%)
Jul 26, 2013 4265 4330 4237 4319 0 +33.17(+0.77%)
Jul 25, 2013 4313 4327 4199 4286 0 -37.57(-0.87%)
Jul 24, 2013 4397 4412 4295 4323 0 -44.54(-1.02%)
Jul 23, 2013 4417 4440 4364 4368 0 -45.66(-1.03%)
Jul 22, 2013 4364 4431 4385 4413 0 +4.49(+0.10%)
Jul 19, 2013 4400 4423 4363 4409 0 -7.83(-0.18%)
Jul 18, 2013 4337 4439 4332 4417 0 +89.75(+2.07%)
Jul 17, 2013 4333 4363 4309 4327 0 -8.24(-0.19%)
Jul 16, 2013 4341 4355 4294 4335 0 +10.47(+0.24%)
Jul 15, 2013 4282 4358 4273 4325 0 +55.84(+1.31%)
Jul 12, 2013 4280 4317 4241 4269 0 -18.38(-0.43%)
Jul 11, 2013 4250 4305 4219 4287 0 +109.18(+2.61%)
Jul 10, 2013 4161 4199 4137 4178 0 +16.25(+0.39%)
Jul 09, 2013 4176 4205 4102 4162 0 +3.08(+0.07%)
Jul 08, 2013 4175 4237 4149 4159 0 -0.25(-0.01%)
Jul 05, 2013 4139 4176 4093 4159 0 +64.16(+1.57%)
Jul 04, 2013 4069 4131 4020 4095 0 +0.00(+0.00%)
Jul 03, 2013 4069 4131 4020 4095 0 -5.54(-0.14%)
Jul 02, 2013 4214 4232 4073 4100 0 -90.46(-2.16%)
Jul 01, 2013 4223 4277 4172 4191 0 +31.57(+0.76%)
Jun 28, 2013 4143 4200 4115 4159 0 +85.04(+2.09%)
Jun 26, 2013 4070 4135 4028 4074 0 +50.42(+1.25%)
Jun 25, 2013 4004 4075 3982 4024 0 +100.28(+2.56%)
Jun 24, 2013 3981 4008 3810 3924 0 -186.52(-4.54%)
Jun 21, 2013 4258 4272 4060 4110 0 -111.58(-2.64%)
Jun 20, 2013 4353 4363 4192 4222 0 -210.06(-4.74%)
Jun 19, 2013 4474 4504 4422 4432 0 -43.38(-0.97%)
Jun 18, 2013 4464 4508 4448 4475 0 +19.97(+0.45%)
Jun 17, 2013 4452 4513 4412 4455 0 +63.47(+1.45%)
Jun 14, 2013 4399 4450 4365 4392 0 -20.41(-0.46%)
Jun 13, 2013 4334 4423 4287 4412 0 +69.57(+1.60%)
Jun 12, 2013 4406 4428 4321 4342 0 -34.95(-0.80%)
Jun 11, 2013 4396 4424 4333 4377 0 -89.54(-2.00%)
Jun 10, 2013 4470 4533 4435 4467 0 +12.06(+0.27%)
Jun 07, 2013 4405 4493 4383 4455 0 +66.27(+1.51%)
Jun 06, 2013 4385 4418 4316 4389 0 +3.66(+0.08%)
Jun 05, 2013 4487 4507 4368 4385 0 -100.21(-2.23%)
Jun 04, 2013 4473 4538 4444 4485 0 +11.48(+0.26%)
Jun 03, 2013 4489 4526 4402 4474 0 +8.01(+0.18%)
May 31, 2013 4507 4558 4454 4466 0 -38.52(-0.86%)
May 30, 2013 4510 4555 4489 4504 0 -1.85(-0.04%)
May 29, 2013 4520 4568 4472 4506 0 -33.18(-0.73%)
May 28, 2013 4515 4597 4509 4539 0 +92.12(+2.07%)
May 24, 2013 4426 4461 4387 4447 0 -12.78(-0.29%)
May 23, 2013 4453 4495 4358 4460 0 -85.03(-1.87%)
May 22, 2013 4609 4676 4514 4545 0 -61.18(-1.33%)
May 21, 2013 4584 4634 4560 4606 0 +19.44(+0.42%)
May 20, 2013 4555 4614 4539 4587 0 +42.77(+0.94%)
May 17, 2013 4515 4562 4505 4544 0 +49.00(+1.09%)
May 16, 2013 4524 4580 4487 4495 0 -39.29(-0.87%)
May 15, 2013 4598 4618 4510 4534 0 -38.00(-0.83%)
May 13, 2013 4551 4587 4509 4572 0 +25.89(+0.57%)
May 10, 2013 4485 4566 4474 4546 0 +65.23(+1.46%)
May 09, 2013 4454 4519 4427 4481 0 +13.74(+0.31%)
May 08, 2013 4466 4491 4424 4467 0 +16.85(+0.38%)
May 07, 2013 4468 4486 4404 4450 0 -6.55(-0.15%)
May 06, 2013 4479 4510 4445 4457 0 -10.57(-0.24%)
May 03, 2013 4487 4490 4427 4468 0 +37.47(+0.85%)
May 02, 2013 4447 4497 4368 4430 0 +52.47(+1.20%)
May 01, 2013 4393 4430 4346 4378 0 -24.43(-0.55%)
Apr 30, 2013 4355 4427 4337 4402 0 +54.20(+1.25%)
Apr 29, 2013 4354 4379 4259 4348 0 -11.94(-0.27%)
Apr 26, 2013 4357 4411 4348 4360 0 -40.66(-0.92%)
Apr 25, 2013 4297 4419 4286 4400 0 +143.59(+3.37%)
Apr 24, 2013 4201 4293 4193 4257 0 +72.81(+1.74%)
Apr 23, 2013 4166 4207 4123 4184 0 +44.20(+1.07%)
Apr 22, 2013 4131 4153 4089 4140 0 +34.25(+0.83%)
Apr 19, 2013 4047 4113 4027 4106 0 +89.54(+2.23%)
Apr 18, 2013 4079 4101 3972 4016 0 -52.51(-1.29%)
Apr 17, 2013 4120 4141 4015 4069 0 -100.17(-2.40%)
Apr 16, 2013 4142 4194 4126 4169 0 +77.04(+1.88%)
Apr 15, 2013 4235 4257 4068 4092 0 -181.06(-4.24%)
Apr 12, 2013 4196 4286 4173 4273 0 +67.19(+1.60%)
Apr 11, 2013 4231 4260 4185 4206 0 -20.83(-0.49%)
Apr 10, 2013 4182 4246 4169 4226 0 +68.34(+1.64%)
Apr 09, 2013 4148 4193 4114 4158 0 +22.57(+0.55%)
Apr 08, 2013 4001 4145 3996 4136 0 +136.15(+3.40%)
Apr 05, 2013 3970 4007 3860 3999 0 -58.13(-1.43%)
Apr 04, 2013 4080 4088 4013 4058 0 -22.18(-0.54%)
Apr 03, 2013 4163 4175 4036 4080 0 -89.84(-2.15%)
Apr 02, 2013 4220 4235 4132 4170 0 -20.62(-0.49%)
Apr 01, 2013 4253 4274 4167 4190 0 -65.25(-1.53%)
Mar 28, 2013 4245 4278 4209 4255 0 +17.86(+0.42%)
Mar 27, 2013 4217 4253 4184 4238 0 -11.13(-0.26%)
Mar 26, 2013 4182 4269 4152 4249 0 +112.92(+2.73%)
Mar 25, 2013 4127 4216 4105 4136 0 +43.54(+1.06%)
Mar 22, 2013 4094 4127 4068 4092 0 +11.98(+0.29%)
Mar 21, 2013 4091 4154 4064 4080 0 -24.67(-0.60%)
Mar 20, 2013 4010 4144 4004 4105 0 +123.01(+3.09%)
Mar 19, 2013 4026 4057 3947 3982 0 -40.87(-1.02%)
Mar 18, 2013 3973 4062 3943 4023 0 -13.35(-0.33%)
Mar 15, 2013 4023 4048 3979 4036 0 +3.41(+0.08%)
Mar 14, 2013 4005 4061 3979 4033 0 +35.21(+0.88%)
Mar 13, 2013 3982 4018 3936 3998 0 +26.06(+0.66%)
Mar 12, 2013 3984 4004 3934 3971 0 -18.19(-0.46%)
Mar 11, 2013 3979 4059 3957 3990 0 +30.06(+0.76%)
Mar 08, 2013 3962 3986 3920 3960 0 +17.29(+0.44%)
Mar 07, 2013 3900 3963 3872 3942 0 +51.36(+1.32%)
Mar 06, 2013 3847 3921 3822 3891 0 +70.26(+1.84%)
Mar 05, 2013 3860 3889 3792 3821 0 -18.20(-0.47%)
Mar 04, 2013 3790 3853 3751 3839 0 -11.52(-0.30%)
Mar 01, 2013 3839 3884 3799 3850 0 -5.01(-0.13%)
Feb 28, 2013 3888 3930 3838 3855 0 +21.17(+0.55%)
Feb 27, 2013 3789 3864 3754 3834 0 +58.45(+1.55%)
Feb 26, 2013 3809 3826 3698 3776 0 -47.72(-1.25%)
Feb 22, 2013 3766 3845 3743 3823 0 +89.99(+2.41%)
Feb 21, 2013 3757 3759 3664 3734 0 -48.60(-1.29%)
Feb 20, 2013 3903 3916 3771 3782 0 -219.18(-5.48%)
Feb 18, 2013 4030 4049 3961 4001 0 +0.00(+0.00%)
Feb 15, 2013 4030 4049 3961 4001 0 -37.25(-0.92%)
Feb 14, 2013 4048 4065 3987 4039 0 -6.62(-0.16%)
Feb 13, 2013 4055 4128 4025 4045 0 +3.69(+0.09%)
Feb 12, 2013 4067 4084 4021 4041 0 -4.56(-0.11%)
Feb 11, 2013 4112 4131 4021 4046 0 -69.57(-1.69%)
Feb 08, 2013 4050 4123 4034 4116 0 +115.34(+2.88%)
Feb 07, 2013 4022 4044 3942 4000 0 -27.06(-0.67%)
Feb 06, 2013 3977 4067 3951 4027 0 -35.62(-0.88%)
Feb 04, 2013 4116 4144 4037 4063 0 -78.88(-1.90%)
Feb 01, 2013 4075 4157 4029 4142 0 +44.36(+1.08%)
Jan 31, 2013 3998 4128 3947 4097 0 +191.63(+4.91%)
Jan 30, 2013 3897 3948 3867 3906 0 +18.12(+0.47%)
Jan 29, 2013 3950 3972 3868 3888 0 -79.64(-2.01%)
Jan 28, 2013 3994 4024 3943 3967 0 -5.78(-0.15%)
Jan 25, 2013 3979 4000 3934 3973 0 +8.60(+0.22%)
Jan 24, 2013 3991 4021 3952 3965 0 -27.62(-0.69%)
Jan 23, 2013 4020 4042 3967 3992 0 -15.52(-0.39%)
Jan 22, 2013 3926 4020 3912 4008 0 +71.47(+1.82%)
Jan 21, 2013 3964 3982 3913 3936 0 +0.00(+0.00%)
Jan 18, 2013 3964 3982 3913 3936 0 +7.19(+0.18%)
Jan 17, 2013 3923 3954 3896 3929 0 +16.94(+0.43%)
Jan 16, 2013 3952 3960 3899 3912 0 -52.47(-1.32%)
Jan 15, 2013 3907 3981 3893 3965 0 +47.38(+1.21%)
Jan 14, 2013 3928 3957 3881 3917 0 -5.69(-0.15%)
Jan 12, 2013 3921 3941 3866 3923 0 +0.00(+0.00%)
Jan 11, 2013 3921 3941 3866 3923 0 -3.04(-0.08%)
Jan 10, 2013 3947 3968 3847 3926 0 -4.25(-0.11%)
Jan 09, 2013 3941 4020 3911 3930 0 +16.04(+0.41%)
Jan 08, 2013 3875 3936 3825 3914 0 +47.09(+1.22%)
Jan 07, 2013 3854 3912 3826 3867 0 +19.68(+0.51%)
Jan 04, 2013 3784 3866 3760 3847 0 +78.42(+2.08%)
Jan 03, 2013 3713 3815 3690 3769 0 +68.96(+1.86%)
Jan 02, 2013 3735 3769 3543 3700 0 +170.40(+4.83%)
Dec 31, 2012 3530 3530 3530 0 +97.40(+2.84%)
Dec 28, 2012 3454 3489 3416 3432 0 -55.41(-1.59%)
Dec 27, 2012 3499 3515 3412 3488 0 -2.44(-0.07%)
Dec 26, 2012 3506 3532 3477 3490 0 -21.38(-0.61%)
Dec 24, 2012 3531 3547 3480 3511 0 -21.42(-0.61%)
Dec 21, 2012 3517 3559 3481 3533 0 -35.18(-0.99%)
Dec 20, 2012 3583 3599 3534 3568 0 -9.24(-0.26%)
Dec 19, 2012 3549 3609 3539 3577 0 +16.52(+0.46%)
Dec 18, 2012 3540 3579 3514 3561 0 +33.21(+0.94%)
Dec 17, 2012 3532 3550 3493 3527 0 +13.27(+0.38%)
Dec 14, 2012 3460 3558 3450 3514 0 +29.78(+0.85%)
Dec 13, 2012 3453 3500 3442 3484 0 +26.19(+0.76%)
Dec 12, 2012 3413 3484 3401 3458 0 +75.71(+2.24%)
Dec 11, 2012 3383 3429 3358 3383 0 +46.33(+1.39%)
Dec 10, 2012 3336 3366 3315 3336 0 -1.37(-0.04%)
Dec 07, 2012 3363 3398 3312 3338 0 -5.03(-0.15%)
Dec 06, 2012 3259 3370 3247 3343 0 -13.80(-0.41%)
Dec 05, 2012 3372 3409 3336 3356 0 -4.97(-0.15%)
Dec 04, 2012 3376 3400 3318 3361 0 -101.78(-2.94%)
Nov 30, 2012 3455 3475 3429 3463 0 -6.57(-0.19%)
Nov 29, 2012 3481 3506 3425 3470 0 +2.11(+0.06%)
Nov 28, 2012 3392 3473 3368 3468 0 +58.29(+1.71%)
Nov 27, 2012 3365 3452 3355 3409 0 +105.27(+3.19%)
Nov 26, 2012 3308 3328 3275 3304 0 -24.87(-0.75%)
Nov 24, 2012 3309 3339 3287 3329 0 +0.00(+0.00%)
Nov 23, 2012 3309 3339 3286 3329 0 +36.93(+1.12%)
Nov 22, 2012 3259 3302 3240 3292 0 +0.00(+0.00%)
Nov 21, 2012 3259 3302 3240 3292 0 +29.38(+0.90%)
Nov 20, 2012 3250 3293 3218 3263 0 +12.71(+0.39%)
Nov 19, 2012 3236 3313 3208 3250 0 +65.41(+2.05%)
Nov 16, 2012 3212 3268 3109 3184 0 +135.98(+4.46%)
Nov 15, 2012 3052 3103 3022 3049 0 -18.41(-0.60%)
Nov 14, 2012 3187 3192 3048 3067 0 -102.27(-3.23%)
Nov 13, 2012 3195 3225 3153 3169 0 -46.68(-1.45%)
Nov 12, 2012 3238 3259 3194 3216 0 -21.14(-0.65%)
Nov 09, 2012 3183 3272 3169 3237 0 +39.50(+1.24%)
Nov 08, 2012 3293 3327 3191 3198 0 -103.21(-3.13%)
Nov 07, 2012 3303 3362 3267 3301 0 -43.15(-1.29%)
Nov 06, 2012 3325 3359 3289 3344 0 +30.24(+0.91%)
Nov 05, 2012 3391 3404 3263 3314 0 -118.24(-3.45%)
Nov 02, 2012 3473 3501 3422 3432 0 -30.68(-0.89%)
Nov 01, 2012 3445 3512 3416 3463 0 +17.32(+0.50%)
Oct 31, 2012 3409 3460 3366 3445 0 +27.92(+0.82%)
Oct 30, 2012 0.0232 3417 3417 3417 0 +0.00(+0.00%)
Oct 29, 2012 3417 3417 3417 3417 0 +0.00(+0.00%)
Oct 26, 2012 3459 3482 3385 3417 0 -39.75(-1.15%)
Oct 25, 2012 3401 3469 3391 3457 0 +150.62(+4.56%)
Oct 24, 2012 3362 3385 3295 3306 0 -38.68(-1.16%)
Oct 23, 2012 3330 3364 3297 3345 0 -37.98(-1.12%)
Oct 19, 2012 3427 3436 3359 3383 0 -60.62(-1.76%)
Oct 18, 2012 3467 3487 3409 3444 0 -3.86(-0.11%)
Oct 17, 2012 3417 3464 3372 3448 0 +31.81(+0.93%)
Oct 16, 2012 3375 3447 3366 3416 0 +62.17(+1.85%)
Oct 15, 2012 3304 3364 3288 3354 0 +64.21(+1.95%)
Oct 12, 2012 3273 3331 3254 3289 0 +35.47(+1.09%)
Oct 11, 2012 3267 3293 3238 3254 0 +23.14(+0.72%)
Oct 10, 2012 3269 3295 3198 3231 0 -36.11(-1.11%)
Oct 09, 2012 3318 3345 3235 3267 0 -37.62(-1.14%)
Oct 08, 2012 3324 3343 3287 3305 0 -44.57(-1.33%)
Oct 06, 2012 3377 3407 3332 3349 0 +0.00(+0.00%)
Oct 05, 2012 3377 3407 3332 3349 0 +17.35(+0.52%)
Oct 04, 2012 3346 3366 3301 3332 0 -63.96(-1.88%)
Oct 03, 2012 3394 3422 3361 3396 0 +12.64(+0.37%)
Oct 02, 2012 3421 3442 3350 3383 0 -28.51(-0.84%)
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.