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 (%)
Mar 31, 2009 583.00 599.70 562.45 583.89 0 +13.66(+2.40%)
Mar 30, 2009 592.68 599.77 550.02 570.23 0 -45.11(-7.33%)
Mar 27, 2009 623.72 663.75 596.36 615.33 0 -28.41(-4.41%)
Mar 26, 2009 634.16 659.85 608.04 643.74 0 +20.60(+3.31%)
Mar 25, 2009 624.81 661.39 575.27 623.14 0 -6.11(-0.97%)
Mar 24, 2009 606.86 661.43 586.74 629.25 0 +7.10(+1.14%)
Mar 23, 2009 580.14 628.56 564.61 622.15 0 +61.69(+11.01%)
Mar 20, 2009 592.70 595.85 536.89 560.47 0 -17.70(-3.06%)
Mar 19, 2009 588.68 608.90 555.44 578.17 0 +9.44(+1.66%)
Mar 18, 2009 550.46 583.74 523.34 568.73 0 +8.25(+1.47%)
Mar 17, 2009 533.15 574.91 508.35 560.48 0 +31.76(+6.01%)
Mar 16, 2009 581.34 598.11 516.57 528.71 0 -41.60(-7.29%)
Mar 13, 2009 567.99 608.32 542.97 570.31 0 +27.26(+5.02%)
Mar 12, 2009 494.87 555.39 472.78 543.05 0 +51.85(+10.55%)
Mar 11, 2009 502.57 531.87 468.87 491.20 0 +2.58(+0.53%)
Mar 10, 2009 440.64 506.75 430.01 488.62 0 +70.12(+16.75%)
Mar 09, 2009 426.10 468.91 402.00 418.50 0 -10.11(-2.36%)
Mar 06, 2009 447.48 464.23 404.92 428.62 0 -25.01(-5.51%)
Mar 05, 2009 470.48 484.54 434.74 453.63 0 -25.12(-5.25%)
Mar 04, 2009 487.39 510.54 451.57 478.75 0 -3.88(-0.80%)
Mar 03, 2009 497.79 522.53 461.62 482.63 0 -3.28(-0.68%)
Mar 02, 2009 533.45 541.95 477.91 485.92 0 -51.74(-9.62%)
Feb 27, 2009 570.33 588.99 526.94 537.66 0 -47.88(-8.18%)
Feb 26, 2009 573.45 621.10 554.11 585.54 0 +39.14(+7.16%)
Feb 25, 2009 569.88 589.62 529.02 546.40 0 -64.63(-10.58%)
Feb 24, 2009 564.67 621.62 537.39 611.03 0 +57.73(+10.43%)
Feb 23, 2009 590.39 610.95 542.06 553.30 0 -20.92(-3.64%)
Feb 20, 2009 564.54 595.76 538.83 574.23 0 +11.81(+2.10%)
Feb 19, 2009 598.41 616.60 557.43 562.42 0 -27.28(-4.63%)
Feb 18, 2009 620.40 624.62 578.30 589.70 0 -17.79(-2.93%)
Feb 17, 2009 625.71 638.40 592.99 607.49 0 -38.71(-5.99%)
Feb 16, 2009 672.16 680.62 632.89 646.19 0 +0.00(+0.00%)
Feb 13, 2009 672.16 680.62 632.89 646.19 0 -18.97(-2.85%)
Feb 12, 2009 670.69 704.37 629.36 665.17 0 -16.21(-2.38%)
Feb 11, 2009 702.88 716.50 653.72 681.37 0 -4.45(-0.65%)
Feb 10, 2009 751.84 768.11 675.37 685.83 0 -75.44(-9.91%)
Feb 09, 2009 760.50 784.15 728.47 761.27 0 +13.61(+1.82%)
Feb 06, 2009 728.84 772.52 710.45 747.66 0 +46.97(+6.70%)
Feb 05, 2009 651.23 740.73 635.50 700.69 0 +45.27(+6.91%)
Feb 04, 2009 711.09 720.14 635.32 655.42 0 -59.73(-8.35%)
Feb 03, 2009 758.92 772.96 682.62 715.14 0 -37.54(-4.99%)
Feb 02, 2009 764.92 794.44 721.94 752.69 0 -25.97(-3.34%)
Jan 30, 2009 834.73 844.47 763.55 778.66 0 -53.25(-6.40%)
Jan 29, 2009 877.36 885.22 821.84 831.90 0 -59.86(-6.71%)
Jan 28, 2009 883.42 915.18 861.78 891.77 0 +42.31(+4.98%)
Jan 27, 2009 885.26 906.30 837.08 849.46 0 -16.95(-1.96%)
Jan 26, 2009 863.06 919.55 840.80 866.41 0 +4.82(+0.56%)
Jan 23, 2009 825.81 896.82 807.01 861.59 0 +5.68(+0.66%)
Jan 22, 2009 831.30 889.65 795.59 855.91 0 +8.63(+1.02%)
Jan 21, 2009 830.30 865.10 792.63 847.28 0 +46.84(+5.85%)
Jan 20, 2009 900.28 906.62 789.79 800.44 0 -113.20(-12.39%)
Jan 19, 2009 924.83 940.70 869.99 913.64 0 +0.00(+0.00%)
Jan 16, 2009 924.83 940.70 869.99 913.64 0 +20.57(+2.30%)
Jan 15, 2009 908.92 947.19 828.99 893.07 0 -4.92(-0.55%)
Jan 14, 2009 970.85 994.50 885.55 897.99 0 -88.16(-8.94%)
Jan 13, 2009 968.47 1026 935.57 986.15 0 +17.99(+1.86%)
Jan 12, 2009 1069 1073 952.03 968.16 0 -101.99(-9.53%)
Jan 09, 2009 1121 1139 1051 1070 0 -51.49(-4.59%)
Jan 08, 2009 1118 1141 1067 1122 0 -14.83(-1.30%)
Jan 07, 2009 1233 1239 1107 1136 0 -131.39(-10.36%)
Jan 06, 2009 1259 1326 1209 1268 0 +24.76(+1.99%)
Jan 05, 2009 1110 1261 1096 1243 0 +121.48(+10.83%)
Jan 02, 2009 997.54 1134 989.93 1122 0 +120.11(+11.99%)
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.