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 (%)
Jun 26, 2009 1082 1098 1048 1085 0 +2.41(+0.22%)
Jun 25, 2009 1055 1088 1037 1083 0 +35.20(+3.36%)
Jun 24, 2009 1030 1088 1018 1047 0 +43.60(+4.34%)
Jun 23, 2009 1017 1048 964.46 1004 0 -8.54(-0.84%)
Jun 22, 2009 1071 1082 1002 1012 0 -78.29(-7.18%)
Jun 19, 2009 1070 1104 1052 1091 0 +44.59(+4.26%)
Jun 18, 2009 1070 1085 1016 1046 0 -2.96(-0.28%)
Jun 17, 2009 1068 1094 997.83 1049 0 -16.64(-1.56%)
Jun 16, 2009 1056 1116 1042 1066 0 +22.91(+2.20%)
Jun 15, 2009 1108 1113 1028 1043 0 -89.25(-7.88%)
Jun 12, 2009 1141 1157 1086 1132 0 -18.17(-1.58%)
Jun 11, 2009 1175 1196 1139 1150 0 -27.30(-2.32%)
Jun 10, 2009 1224 1231 1154 1177 0 -27.75(-2.30%)
Jun 09, 2009 1224 1239 1183 1205 0 -14.68(-1.20%)
Jun 08, 2009 1196 1241 1176 1220 0 -17.91(-1.45%)
Jun 05, 2009 1279 1289 1217 1238 0 -11.54(-0.92%)
Jun 04, 2009 1235 1269 1183 1249 0 +26.14(+2.14%)
Jun 03, 2009 1266 1277 1199 1223 0 -56.43(-4.41%)
Jun 02, 2009 1286 1310 1233 1280 0 -14.72(-1.14%)
Jun 01, 2009 1249 1318 1227 1294 0 +77.84(+6.40%)
May 29, 2009 1212 1241 1181 1216 0 +16.57(+1.38%)
May 28, 2009 1215 1241 1155 1200 0 +9.97(+0.84%)
May 27, 2009 1208 1252 1164 1190 0 +7.20(+0.61%)
May 26, 2009 1105 1216 1090 1183 0 +51.46(+4.55%)
May 25, 2009 1174 1185 1105 1131 0 +0.00(+0.00%)
May 22, 2009 1174 1185 1105 1131 0 -32.38(-2.78%)
May 21, 2009 1193 1213 1142 1164 0 -62.77(-5.12%)
May 20, 2009 1273 1309 1201 1226 0 -20.73(-1.66%)
May 19, 2009 1277 1312 1228 1247 0 -27.13(-2.13%)
May 18, 2009 1206 1290 1178 1274 0 +109.60(+9.41%)
May 15, 2009 1217 1273 1142 1165 0 -18.59(-1.57%)
May 14, 2009 1125 1236 1075 1183 0 +19.69(+1.69%)
May 13, 2009 1297 1308 1138 1164 0 -191.41(-14.13%)
May 12, 2009 1462 1482 1295 1355 0 -75.26(-5.26%)
May 11, 2009 1364 1473 1316 1430 0 +31.28(+2.24%)
May 08, 2009 1335 1425 1295 1399 0 +99.67(+7.67%)
May 07, 2009 1427 1443 1272 1299 0 -78.77(-5.72%)
May 06, 2009 1494 1519 1299 1378 0 -84.47(-5.78%)
May 05, 2009 1377 1517 1335 1463 0 +188.24(+14.77%)
May 04, 2009 1183 1298 1164 1274 0 +133.83(+11.73%)
May 01, 2009 1150 1183 1090 1140 0 +1.91(+0.17%)
Apr 30, 2009 1190 1263 1111 1139 0 +66.76(+6.23%)
Apr 29, 2009 1041 1113 1023 1072 0 +75.32(+7.56%)
Apr 28, 2009 967.90 1044 952.95 996.46 0 -7.10(-0.71%)
Apr 27, 2009 1009 1052 978.67 1004 0 -56.34(-5.32%)
Apr 24, 2009 990.82 1083 976.79 1060 0 +94.12(+9.75%)
Apr 23, 2009 924.40 995.69 896.04 965.78 0 +64.51(+7.16%)
Apr 22, 2009 849.20 938.35 837.66 901.26 0 +56.15(+6.64%)
Apr 21, 2009 788.23 857.72 767.68 845.11 0 +26.06(+3.18%)
Apr 20, 2009 884.83 898.68 805.71 819.05 0 -72.65(-8.15%)
Apr 17, 2009 862.24 916.52 839.35 891.70 0 +15.77(+1.80%)
Apr 16, 2009 888.45 914.60 852.56 875.93 0 +2.29(+0.26%)
Apr 15, 2009 878.48 906.60 838.70 873.63 0 -7.72(-0.88%)
Apr 14, 2009 896.18 960.52 854.01 881.35 0 -6.40(-0.72%)
Apr 13, 2009 844.65 898.57 812.36 887.75 0 +50.31(+6.01%)
Apr 10, 2009 798.57 857.92 783.87 837.44 0 +0.00(+0.00%)
Apr 09, 2009 798.57 857.92 783.87 837.44 0 +74.89(+9.82%)
Apr 08, 2009 767.54 786.85 723.93 762.55 0 +21.18(+2.86%)
Apr 07, 2009 829.14 848.30 727.58 741.37 0 -101.50(-12.04%)
Apr 06, 2009 814.92 901.45 798.67 842.87 0 +32.71(+4.04%)
Apr 03, 2009 749.94 834.94 727.49 810.16 0 +63.97(+8.57%)
Apr 02, 2009 683.25 763.38 668.60 746.19 0 +106.09(+16.57%)
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.