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 30, 2019 4763 4824 4725 4774 0 +31.70(+0.67%)
Sep 27, 2019 4876 4951 4716 4742 0 +5.00(+0.11%)
Sep 26, 2019 4783 4813 4688 4737 0 -90.05(-1.87%)
Sep 25, 2019 4756 4847 4701 4827 0 +62.65(+1.31%)
Sep 24, 2019 4856 4887 4742 4764 0 -38.02(-0.79%)
Sep 23, 2019 4777 4852 4756 4802 0 -14.64(-0.30%)
Sep 20, 2019 4903 4933 4798 4817 0 -77.49(-1.58%)
Sep 19, 2019 4974 5002 4870 4894 0 -67.40(-1.36%)
Sep 18, 2019 4998 5019 4907 4962 0 -45.47(-0.91%)
Sep 17, 2019 4959 5026 4898 5007 0 -32.27(-0.64%)
Sep 16, 2019 4985 5083 4958 5040 0 +13.01(+0.26%)
Sep 13, 2019 5079 5127 5009 5027 0 -20.04(-0.40%)
Sep 12, 2019 5007 5092 4967 5047 0 +57.43(+1.15%)
Sep 11, 2019 5017 5054 4904 4989 0 +7.01(+0.14%)
Sep 10, 2019 4916 5001 4858 4982 0 +71.73(+1.46%)
Sep 09, 2019 4871 4954 4832 4910 0 +96.42(+2.00%)
Sep 06, 2019 4787 4864 4760 4814 0 +24.59(+0.51%)
Sep 05, 2019 4774 4844 4738 4789 0 +67.72(+1.43%)
Sep 04, 2019 4742 4780 4672 4722 0 +88.13(+1.90%)
Sep 03, 2019 4669 4686 4567 4634 0 -122.51(-2.58%)
Aug 30, 2019 4765 4812 4723 4756 0 +25.95(+0.55%)
Aug 29, 2019 4734 4784 4710 4730 0 +47.78(+1.02%)
Aug 28, 2019 4632 4702 4602 4682 0 +33.13(+0.71%)
Aug 27, 2019 4680 4717 4617 4649 0 +15.78(+0.34%)
Aug 26, 2019 4645 4668 4585 4633 0 +44.08(+0.96%)
Aug 23, 2019 4680 4712 4543 4589 0 -127.31(-2.70%)
Aug 22, 2019 4798 4830 4685 4717 0 -59.91(-1.25%)
Aug 21, 2019 4831 4849 4747 4777 0 -12.36(-0.26%)
Aug 20, 2019 4718 4819 4692 4789 0 +32.38(+0.68%)
Aug 19, 2019 4727 4796 4698 4757 0 +166.87(+3.64%)
Aug 16, 2019 4535 4612 4513 4590 0 +98.78(+2.20%)
Aug 15, 2019 4529 4567 4462 4491 0 -18.40(-0.41%)
Aug 14, 2019 4582 4610 4488 4509 0 -171.06(-3.65%)
Aug 13, 2019 4601 4811 4589 4680 0 +76.11(+1.65%)
Aug 12, 2019 4639 4667 4588 4604 0 -100.10(-2.13%)
Aug 09, 2019 4747 4774 4646 4704 0 -84.21(-1.76%)
Aug 08, 2019 4725 4813 4702 4789 0 +105.42(+2.25%)
Aug 07, 2019 4642 4720 4567 4683 0 -46.54(-0.98%)
Aug 06, 2019 4755 4806 4664 4730 0 +35.98(+0.77%)
Aug 05, 2019 4720 4785 4648 4694 0 -210.04(-4.28%)
Aug 02, 2019 4976 5035 4858 4904 0 -138.04(-2.74%)
Aug 01, 2019 5193 5275 4976 5042 0 -145.21(-2.80%)
Jul 31, 2019 5301 5306 5118 5187 0 -121.16(-2.28%)
Jul 30, 2019 5312 5345 5255 5308 0 -41.49(-0.78%)
Jul 29, 2019 5388 5408 5288 5350 0 -47.05(-0.87%)
Jul 26, 2019 5406 5493 5351 5397 0 +56.67(+1.06%)
Jul 25, 2019 5377 5439 5275 5340 0 -116.74(-2.14%)
Jul 24, 2019 5417 5494 5347 5457 0 +22.79(+0.42%)
Jul 23, 2019 5341 5448 5307 5434 0 +123.92(+2.33%)
Jul 22, 2019 5309 5351 5266 5310 0 +14.01(+0.26%)
Jul 19, 2019 5356 5377 5289 5296 0 -35.34(-0.66%)
Jul 18, 2019 5299 5355 5253 5331 0 -2.07(-0.04%)
Jul 17, 2019 5406 5409 5303 5333 0 -73.00(-1.35%)
Jul 16, 2019 5368 5441 5345 5406 0 +53.30(+1.00%)
Jul 15, 2019 5282 5363 5269 5353 0 +81.47(+1.55%)
Jul 12, 2019 5229 5288 5211 5272 0 +48.43(+0.93%)
Jul 11, 2019 5222 5300 5188 5223 0 +11.92(+0.23%)
Jul 10, 2019 5292 5311 5169 5211 0 -54.76(-1.04%)
Jul 09, 2019 5189 5296 5177 5266 0 +50.94(+0.98%)
Jul 08, 2019 5194 5238 5161 5215 0 -1.22(-0.02%)
Jul 05, 2019 5189 5235 5148 5216 0 -10.84(-0.21%)
Jul 03, 2019 5229 5262 5179 5227 0 +11.75(+0.23%)
Jul 02, 2019 5152 5228 5130 5215 0 +40.65(+0.79%)
Jul 01, 2019 5198 5270 5139 5175 0 +179.05(+3.58%)
Jun 28, 2019 4997 5023 4952 4996 0 +13.29(+0.27%)
Jun 27, 2019 4948 4999 4915 4982 0 +53.37(+1.08%)
Jun 26, 2019 4903 4967 4872 4929 0 +68.00(+1.40%)
Jun 25, 2019 4947 4958 4839 4861 0 -93.88(-1.89%)
Jun 24, 2019 4985 5029 4935 4955 0 -21.39(-0.43%)
Jun 21, 2019 4979 5034 4938 4976 0 -33.79(-0.67%)
Jun 20, 2019 5065 5123 4979 5010 0 +25.67(+0.51%)
Jun 19, 2019 5007 5029 4925 4984 0 -22.89(-0.46%)
Jun 18, 2019 4849 5048 4832 5007 0 +176.37(+3.65%)
Jun 17, 2019 4856 4885 4789 4831 0 -7.28(-0.15%)
Jun 14, 2019 4852 4877 4792 4838 0 -18.52(-0.38%)
Jun 13, 2019 4860 4913 4823 4857 0 +26.83(+0.56%)
Jun 12, 2019 4884 4918 4790 4830 0 -90.10(-1.83%)
Jun 11, 2019 4920 4982 4881 4920 0 +52.72(+1.08%)
Jun 10, 2019 4776 4935 4753 4867 0 +157.95(+3.35%)
Jun 07, 2019 4643 4785 4626 4709 0 +104.13(+2.26%)
Jun 06, 2019 4610 4654 4543 4605 0 +1.87(+0.04%)
Jun 05, 2019 4656 4669 4475 4603 0 -33.45(-0.72%)
Jun 04, 2019 4448 4647 4432 4637 0 +238.18(+5.41%)
Jun 03, 2019 4525 4538 4365 4399 0 -153.23(-3.37%)
May 31, 2019 4567 4616 4505 4552 0 -74.33(-1.61%)
May 30, 2019 4726 4758 4594 4626 0 -93.67(-1.98%)
May 29, 2019 4695 4762 4666 4720 0 -15.47(-0.33%)
May 28, 2019 4775 4837 4710 4735 0 -17.03(-0.36%)
May 24, 2019 4755 4804 4698 4752 0 +31.18(+0.66%)
May 23, 2019 4773 4793 4659 4721 0 -118.22(-2.44%)
May 22, 2019 4821 4882 4789 4839 0 -12.31(-0.25%)
May 21, 2019 4870 4926 4821 4852 0 +9.49(+0.20%)
May 20, 2019 4865 4886 4729 4842 0 -81.65(-1.66%)
May 17, 2019 5059 5093 4913 4924 0 -201.66(-3.93%)
May 16, 2019 5112 5165 5072 5126 0 +48.61(+0.96%)
May 15, 2019 5003 5111 4957 5077 0 +33.58(+0.67%)
May 14, 2019 5021 5099 4977 5043 0 +54.19(+1.09%)
May 13, 2019 5076 5099 4920 4989 0 -223.83(-4.29%)
May 10, 2019 5147 5257 5083 5213 0 +30.12(+0.58%)
May 09, 2019 5197 5272 5094 5183 0 -82.82(-1.57%)
May 08, 2019 5210 5332 5172 5266 0 +59.04(+1.13%)
May 07, 2019 5333 5363 5108 5207 0 -161.68(-3.01%)
May 06, 2019 5361 5407 5286 5368 0 -152.14(-2.76%)
May 03, 2019 5486 5541 5455 5520 0 +64.81(+1.19%)
May 02, 2019 5463 5532 5390 5456 0 -24.69(-0.45%)
May 01, 2019 5537 5593 5460 5480 0 +12.05(+0.22%)
Apr 30, 2019 5545 5579 5430 5468 0 -154.96(-2.76%)
Apr 29, 2019 5644 5677 5580 5623 0 +18.17(+0.32%)
Apr 26, 2019 5559 5646 5515 5605 0 +75.06(+1.36%)
Apr 25, 2019 5511 5562 5475 5530 0 +22.47(+0.41%)
Apr 24, 2019 5477 5528 5440 5508 0 +20.40(+0.37%)
Apr 23, 2019 5431 5518 5409 5487 0 +50.60(+0.93%)
Apr 22, 2019 5477 5502 5392 5437 0 -76.99(-1.40%)
Apr 18, 2019 5579 5615 5438 5514 0 -11.96(-0.22%)
Apr 17, 2019 5551 5577 5491 5526 0 -9.03(-0.16%)
Apr 16, 2019 5464 5552 5445 5535 0 +85.74(+1.57%)
Apr 15, 2019 5487 5505 5391 5449 0 -27.28(-0.50%)
Apr 12, 2019 5447 5504 5420 5476 0 +66.95(+1.24%)
Apr 11, 2019 5398 5425 5362 5409 0 +18.70(+0.35%)
Apr 10, 2019 5377 5426 5347 5390 0 +36.79(+0.69%)
Apr 09, 2019 5400 5415 5310 5354 0 -88.50(-1.63%)
Apr 08, 2019 5453 5477 5393 5442 0 +28.37(+0.52%)
Apr 05, 2019 5387 5430 5357 5414 0 +37.55(+0.70%)
Apr 04, 2019 5325 5404 5280 5376 0 +54.09(+1.02%)
Apr 03, 2019 5338 5428 5285 5322 0 +4.78(+0.09%)
Apr 02, 2019 5212 5338 5172 5317 0 +113.45(+2.18%)
Apr 01, 2019 5092 5225 5077 5204 0 +225.25(+4.52%)
Mar 29, 2019 4947 5014 4910 4979 0 +57.26(+1.16%)
Mar 28, 2019 4837 4956 4832 4921 0 +85.74(+1.77%)
Mar 27, 2019 4915 4932 4807 4836 0 -78.31(-1.59%)
Mar 26, 2019 4867 4948 4854 4914 0 +49.80(+1.02%)
Mar 25, 2019 4877 4929 4810 4864 0 -24.73(-0.51%)
Mar 22, 2019 4987 4999 4865 4889 0 -141.49(-2.81%)
Mar 21, 2019 4900 5049 4880 5030 0 +123.31(+2.51%)
Mar 20, 2019 4925 4965 4856 4907 0 -33.33(-0.67%)
Mar 19, 2019 4959 5005 4908 4940 0 -20.71(-0.42%)
Mar 18, 2019 4949 4976 4896 4961 0 +28.79(+0.58%)
Mar 15, 2019 4964 5024 4913 4932 0 +8.83(+0.18%)
Mar 14, 2019 4949 4966 4851 4924 0 -28.02(-0.57%)
Mar 13, 2019 4969 5013 4935 4952 0 +3.38(+0.07%)
Mar 12, 2019 5032 5039 4928 4948 0 -62.93(-1.26%)
Mar 11, 2019 5005 5058 4965 5011 0 +22.90(+0.46%)
Mar 08, 2019 4897 5003 4871 4988 0 +39.44(+0.80%)
Mar 07, 2019 5019 5027 4887 4949 0 -88.58(-1.76%)
Mar 06, 2019 5024 5141 5002 5037 0 +49.03(+0.98%)
Mar 05, 2019 5012 5035 4959 4988 0 -11.13(-0.22%)
Mar 04, 2019 5062 5085 4957 4999 0 -52.15(-1.03%)
Mar 01, 2019 5137 5152 5015 5052 0 -38.21(-0.75%)
Feb 28, 2019 5091 5149 5042 5090 0 -16.62(-0.33%)
Feb 27, 2019 5143 5167 5075 5106 0 -43.84(-0.85%)
Feb 26, 2019 5109 5206 5094 5150 0 +29.07(+0.57%)
Feb 25, 2019 5223 5245 5116 5121 0 -55.01(-1.06%)
Feb 22, 2019 5194 5241 5120 5176 0 +21.35(+0.41%)
Feb 21, 2019 5156 5203 5081 5155 0 -8.96(-0.17%)
Feb 20, 2019 5117 5196 5072 5164 0 +59.26(+1.16%)
Feb 19, 2019 5076 5178 5049 5105 0 +75.98(+1.51%)
Feb 15, 2019 4963 5050 4907 5029 0 +74.63(+1.51%)
Feb 14, 2019 4971 5007 4824 4954 0 -129.32(-2.54%)
Feb 13, 2019 5086 5124 5044 5083 0 +33.26(+0.66%)
Feb 12, 2019 5058 5134 5023 5050 0 +24.52(+0.49%)
Feb 11, 2019 5025 5058 4949 5025 0 +31.85(+0.64%)
Feb 08, 2019 4985 5054 4928 4994 0 -30.80(-0.61%)
Feb 07, 2019 5102 5123 4965 5024 0 -117.62(-2.29%)
Feb 06, 2019 5067 5176 5048 5142 0 +81.78(+1.62%)
Feb 05, 2019 5010 5082 4988 5060 0 +55.04(+1.10%)
Feb 04, 2019 5052 5071 4973 5005 0 -49.94(-0.99%)
Feb 01, 2019 4939 5083 4932 5055 0 +119.61(+2.42%)
Jan 31, 2019 4984 5031 4890 4936 0 +3.28(+0.07%)
Jan 30, 2019 4819 4947 4780 4932 0 +168.89(+3.55%)
Jan 29, 2019 4784 4822 4743 4763 0 -20.01(-0.42%)
Jan 28, 2019 4771 4858 4725 4783 0 -42.35(-0.88%)
Jan 25, 2019 4803 4872 4756 4826 0 +73.12(+1.54%)
Jan 24, 2019 4703 4853 4674 4753 0 -8.71(-0.18%)
Jan 23, 2019 4772 4810 4716 4761 0 +8.69(+0.18%)
Jan 22, 2019 4804 4813 4652 4753 0 -78.30(-1.62%)
Jan 18, 2019 4789 4873 4718 4831 0 +88.05(+1.86%)
Jan 17, 2019 4674 4787 4648 4743 0 +27.92(+0.59%)
Jan 16, 2019 4680 4796 4670 4715 0 +48.73(+1.04%)
Jan 15, 2019 4663 4726 4602 4666 0 +32.55(+0.70%)
Jan 14, 2019 4665 4690 4579 4634 0 -109.29(-2.30%)
Jan 11, 2019 4695 4774 4629 4743 0 -32.66(-0.68%)
Jan 10, 2019 4761 4868 4699 4776 0 -22.24(-0.46%)
Jan 09, 2019 4771 4856 4744 4798 0 +56.38(+1.19%)
Jan 08, 2019 4694 4775 4613 4742 0 +108.61(+2.34%)
Jan 07, 2019 4595 4685 4509 4633 0 +44.55(+0.97%)
Jan 04, 2019 4477 4618 4453 4588 0 +226.41(+5.19%)
Jan 03, 2019 4448 4499 4336 4362 0 -112.86(-2.52%)
Jan 02, 2019 4220 4522 4194 4475 0 +169.24(+3.93%)
Dec 31, 2018 4266 4336 4209 4306 0 +75.47(+1.78%)
Dec 28, 2018 4262 4330 4181 4230 0 -16.19(-0.38%)
Dec 27, 2018 4185 4261 4063 4246 0 -17.64(-0.41%)
Dec 26, 2018 4036 4271 3977 4264 0 +248.60(+6.19%)
Dec 24, 2018 3995 4100 3937 4015 0 -27.45(-0.68%)
Dec 21, 2018 4194 4255 4014 4043 0 -150.03(-3.58%)
Dec 20, 2018 4240 4334 4124 4193 0 -103.84(-2.42%)
Dec 19, 2018 4474 4530 4253 4297 0 -158.20(-3.55%)
Dec 18, 2018 4486 4550 4398 4455 0 +4.83(+0.11%)
Dec 17, 2018 4519 4598 4390 4450 0 -124.91(-2.73%)
Dec 14, 2018 4535 4670 4513 4575 0 -26.77(-0.58%)
Dec 13, 2018 4700 4731 4564 4602 0 -48.01(-1.03%)
Dec 12, 2018 4618 4743 4558 4650 0 +111.44(+2.46%)
Dec 11, 2018 4619 4730 4517 4538 0 +29.37(+0.65%)
Dec 10, 2018 4506 4622 4429 4509 0 +30.38(+0.68%)
Dec 07, 2018 4711 4786 4443 4478 0 -293.89(-6.16%)
Dec 06, 2018 4631 4784 4533 4772 0 +19.29(+0.41%)
Dec 04, 2018 4944 4963 4717 4753 0 -231.82(-4.65%)
Dec 03, 2018 4983 5065 4929 4985 0 +253.19(+5.35%)
Nov 30, 2018 4698 4761 4648 4732 0 +14.74(+0.31%)
Nov 29, 2018 4759 4788 4642 4717 0 -78.49(-1.64%)
Nov 28, 2018 4765 4828 4630 4795 0 +83.72(+1.78%)
Nov 27, 2018 4668 4738 4610 4712 0 +3.23(+0.07%)
Nov 26, 2018 4542 4732 4527 4709 0 +270.85(+6.10%)
Nov 23, 2018 4463 4514 4413 4438 0 -62.63(-1.39%)
Nov 21, 2018 4500 4500 4500 4500 0 +167.26(+3.86%)
Nov 20, 2018 4305 4380 4229 4333 0 -73.02(-1.66%)
Nov 19, 2018 4621 4648 4382 4406 0 -209.98(-4.55%)
Nov 16, 2018 4560 4650 4522 4616 0 +34.81(+0.76%)
Nov 15, 2018 4500 4620 4448 4581 0 +94.42(+2.10%)
Nov 14, 2018 4464 4572 4435 4487 0 +66.21(+1.50%)
Nov 13, 2018 4408 4523 4373 4421 0 +61.12(+1.40%)
Nov 12, 2018 4416 4480 4329 4359 0 -72.56(-1.64%)
Nov 09, 2018 4541 4587 4402 4432 0 -138.50(-3.03%)
Nov 08, 2018 4559 4645 4481 4571 0 -263.37(-5.45%)
Nov 07, 2018 4781 4860 4712 4834 0 +101.51(+2.14%)
Nov 06, 2018 4703 4777 4654 4732 0 +13.56(+0.29%)
Nov 05, 2018 4804 4830 4674 4719 0 -102.61(-2.13%)
Nov 02, 2018 4903 4951 4750 4821 0 -31.98(-0.66%)
Nov 01, 2018 4464 4909 4439 4853 0 +400.37(+8.99%)
Oct 31, 2018 4449 4560 4364 4453 0 +94.20(+2.16%)
Oct 30, 2018 4245 4370 4180 4359 0 +87.29(+2.04%)
Oct 29, 2018 4477 4502 4214 4272 0 -151.24(-3.42%)
Oct 26, 2018 4492 4537 4343 4423 0 +31.08(+0.71%)
Oct 24, 2018 4548 4569 4378 4392 0 -149.44(-3.29%)
Oct 23, 2018 4572 4601 4452 4541 0 -144.35(-3.08%)
Oct 22, 2018 4785 4799 4669 4686 0 -61.43(-1.29%)
Oct 19, 2018 4814 4873 4719 4747 0 -77.07(-1.60%)
Oct 18, 2018 4928 4958 4806 4824 0 -117.26(-2.37%)
Oct 17, 2018 4929 5018 4862 4941 0 +11.72(+0.24%)
Oct 16, 2018 4880 4951 4807 4930 0 +108.59(+2.25%)
Oct 15, 2018 4804 4859 4756 4821 0 -7.37(-0.15%)
Oct 12, 2018 4861 4901 4760 4828 0 +76.27(+1.60%)
Oct 11, 2018 4758 4859 4700 4752 0 -31.95(-0.67%)
Oct 10, 2018 4943 4969 4767 4784 0 -164.05(-3.32%)
Oct 09, 2018 4903 4974 4863 4948 0 +37.97(+0.77%)
Oct 08, 2018 4913 4982 4843 4910 0 -64.71(-1.30%)
Oct 05, 2018 5093 5145 4898 4975 0 -124.30(-2.44%)
Oct 04, 2018 5211 5239 5065 5099 0 -125.06(-2.39%)
Oct 03, 2018 5168 5296 5145 5224 0 +116.94(+2.29%)
Oct 02, 2018 5126 5188 5083 5107 0 -42.57(-0.83%)
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.