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 (%)
Oct 31, 2008 849.95 935.77 822.27 900.33 0 +51.77(+6.10%)
Oct 30, 2008 829.24 881.60 794.62 848.57 0 +38.91(+4.81%)
Oct 29, 2008 735.33 848.96 712.60 809.66 0 +82.36(+11.32%)
Oct 28, 2008 711.29 748.25 660.21 727.30 0 +28.27(+4.04%)
Oct 27, 2008 714.92 751.67 680.29 699.03 0 -26.65(-3.67%)
Oct 24, 2008 726.92 769.86 692.63 725.69 0 -50.91(-6.56%)
Oct 23, 2008 830.33 846.38 742.67 776.60 0 -56.13(-6.74%)
Oct 22, 2008 878.19 890.25 814.19 832.73 0 -65.44(-7.29%)
Oct 21, 2008 907.37 935.30 885.38 898.16 0 -19.27(-2.10%)
Oct 20, 2008 931.54 956.62 880.73 917.43 0 -9.08(-0.98%)
Oct 17, 2008 902.19 976.68 871.62 926.50 0 +5.39(+0.59%)
Oct 16, 2008 925.00 968.20 832.03 921.11 0 +5.63(+0.62%)
Oct 15, 2008 913.18 973.07 846.04 915.48 0 -4.60(-0.50%)
Oct 14, 2008 975.82 995.33 898.46 920.08 0 -17.46(-1.86%)
Oct 13, 2008 903.32 959.72 846.82 937.54 0 +85.99(+10.10%)
Oct 10, 2008 798.35 898.02 754.80 851.55 0 -1.08(-0.13%)
Oct 09, 2008 928.79 941.98 834.47 852.63 0 -61.56(-6.73%)
Oct 08, 2008 915.43 976.62 866.12 914.19 0 -31.93(-3.38%)
Oct 07, 2008 1014 1029 936.55 946.12 0 -60.11(-5.97%)
Oct 06, 2008 1053 1072 928.38 1006 0 -74.67(-6.91%)
Oct 03, 2008 1155 1180 1069 1081 0 -56.32(-4.95%)
Oct 02, 2008 1203 1224 1104 1137 0 -72.60(-6.00%)
Oct 01, 2008 1190 1237 1164 1210 0 +0.01(+0.00%)
Sep 30, 2008 1145 1238 1110 1210 0 +94.27(+8.45%)
Sep 29, 2008 1197 1215 1076 1116 0 -99.03(-8.15%)
Sep 26, 2008 1188 1231 1169 1215 0 +9.70(+0.81%)
Sep 25, 2008 1205 1228 1175 1205 0 +8.31(+0.69%)
Sep 24, 2008 1224 1242 1181 1197 0 -27.05(-2.21%)
Sep 23, 2008 1255 1278 1200 1224 0 -29.10(-2.32%)
Sep 22, 2008 1308 1334 1239 1253 0 -66.49(-5.04%)
Sep 19, 2008 1374 1450 1281 1319 0 +68.22(+5.45%)
Sep 18, 2008 1223 1278 1160 1251 0 +47.15(+3.92%)
Sep 17, 2008 1295 1338 1189 1204 0 -122.90(-9.26%)
Sep 16, 2008 1252 1344 1212 1327 0 +39.45(+3.06%)
Sep 15, 2008 1304 1343 1257 1287 0 -52.38(-3.91%)
Sep 12, 2008 1337 1371 1307 1340 0 +5.61(+0.42%)
Sep 11, 2008 1281 1350 1256 1334 0 +32.89(+2.53%)
Sep 10, 2008 1332 1355 1267 1301 0 -18.80(-1.42%)
Sep 09, 2008 1366 1408 1305 1320 0 -55.48(-4.03%)
Sep 08, 2008 1379 1405 1328 1375 0 +23.30(+1.72%)
Sep 05, 2008 1336 1371 1299 1352 0 +9.05(+0.67%)
Sep 04, 2008 1370 1390 1322 1343 0 -40.78(-2.95%)
Sep 03, 2008 1374 1397 1351 1384 0 +9.13(+0.66%)
Sep 02, 2008 1392 1420 1350 1375 0 +15.70(+1.16%)
Sep 01, 2008 1360 1380 1334 1359 0 +0.00(+0.00%)
Aug 29, 2008 1360 1380 1334 1359 0 -4.20(-0.31%)
Aug 28, 2008 1349 1383 1332 1363 0 +16.43(+1.22%)
Aug 27, 2008 1337 1372 1321 1347 0 +15.09(+1.13%)
Aug 26, 2008 1310 1352 1301 1332 0 +22.36(+1.71%)
Aug 25, 2008 1331 1357 1291 1309 0 -37.33(-2.77%)
Aug 22, 2008 1327 1367 1301 1347 0 +25.30(+1.91%)
Aug 21, 2008 1307 1356 1282 1321 0 +33.03(+2.56%)
Aug 20, 2008 1293 1335 1260 1288 0 +0.76(+0.06%)
Aug 19, 2008 1325 1332 1267 1288 0 -41.06(-3.09%)
Aug 18, 2008 1382 1399 1308 1329 0 -43.21(-3.15%)
Aug 15, 2008 1403 1429 1346 1372 0 -22.42(-1.61%)
Aug 14, 2008 1330 1409 1318 1394 0 +55.06(+4.11%)
Aug 13, 2008 1395 1418 1304 1339 0 -60.26(-4.31%)
Aug 12, 2008 1409 1440 1364 1399 0 -13.80(-0.98%)
Aug 11, 2008 1373 1453 1356 1413 0 +38.36(+2.79%)
Aug 08, 2008 1315 1394 1295 1375 0 +35.19(+2.63%)
Aug 07, 2008 1349 1382 1317 1340 0 -36.89(-2.68%)
Aug 06, 2008 1355 1405 1320 1377 0 +16.68(+1.23%)
Aug 05, 2008 1311 1370 1288 1360 0 +65.47(+5.06%)
Aug 04, 2008 1299 1324 1266 1294 0 -8.20(-0.63%)
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.