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 (%)
Jan 14, 2021 5329 5417 5232 5350 0 +49.36(+0.93%)
Jan 13, 2021 5376 5411 5210 5300 0 -84.45(-1.57%)
Dec 23, 2020 5327 5449 5304 5385 0 +82.13(+1.55%)
Dec 22, 2020 5308 5348 5223 5303 0 -18.54(-0.35%)
Dec 21, 2020 5237 5380 5182 5321 0 -88.74(-1.64%)
Dec 18, 2020 5394 5471 5314 5410 0 +21.80(+0.40%)
Dec 17, 2020 5424 5457 5305 5388 0 +10.65(+0.20%)
Dec 16, 2020 5359 5418 5278 5377 0 +33.49(+0.63%)
Dec 15, 2020 5224 5368 5150 5344 0 +155.61(+3.00%)
Dec 14, 2020 5293 5338 5150 5188 0 -34.47(-0.66%)
Dec 11, 2020 5308 5366 5161 5223 0 -102.86(-1.93%)
Dec 10, 2020 5236 5382 5212 5326 0 +21.49(+0.41%)
Dec 09, 2020 5390 5430 5248 5304 0 -55.13(-1.03%)
Dec 08, 2020 5275 5435 5264 5359 0 +31.36(+0.59%)
Dec 07, 2020 5393 5414 5269 5328 0 -90.47(-1.67%)
Dec 04, 2020 5313 5432 5255 5418 0 +149.88(+2.84%)
Dec 03, 2020 5228 5377 5188 5268 0 +103.39(+2.00%)
Dec 02, 2020 5071 5222 5022 5165 0 +71.07(+1.40%)
Dec 01, 2020 5106 5165 5027 5094 0 +59.44(+1.18%)
Nov 30, 2020 5109 5125 4948 5035 0 -91.81(-1.79%)
Nov 27, 2020 5118 5213 5101 5126 0 +18.81(+0.37%)
Nov 25, 2020 5180 5215 5052 5108 0 -98.58(-1.89%)
Nov 24, 2020 5105 5260 5066 5206 0 +213.19(+4.27%)
Nov 23, 2020 4968 5054 4867 4993 0 +37.15(+0.75%)
Nov 20, 2020 5089 5130 4939 4956 0 -161.31(-3.15%)
Nov 19, 2020 5009 5141 4965 5117 0 +115.38(+2.31%)
Nov 18, 2020 4972 5130 4920 5002 0 +27.59(+0.55%)
Nov 17, 2020 4954 5039 4872 4974 0 -35.95(-0.72%)
Nov 16, 2020 5147 5177 4969 5010 0 +34.46(+0.69%)
Nov 13, 2020 4752 5007 4716 4976 0 +261.38(+5.54%)
Nov 12, 2020 4718 4824 4654 4714 0 -98.71(-2.05%)
Nov 11, 2020 4968 4984 4776 4813 0 -132.13(-2.67%)
Nov 10, 2020 5001 5074 4819 4945 0 -48.33(-0.97%)
Nov 09, 2020 5091 5360 4823 4993 0 +517.40(+11.56%)
Nov 06, 2020 4435 4522 4366 4476 0 +7.25(+0.16%)
Nov 05, 2020 4341 4521 4311 4469 0 +170.29(+3.96%)
Nov 04, 2020 4241 4409 4191 4299 0 +69.80(+1.65%)
Nov 03, 2020 4231 4303 4178 4229 0 +41.24(+0.98%)
Nov 02, 2020 4176 4251 4112 4187 0 +63.24(+1.53%)
Oct 30, 2020 4073 4172 4010 4124 0 -14.74(-0.36%)
Oct 29, 2020 4045 4200 4013 4139 0 +100.64(+2.49%)
Oct 28, 2020 4070 4145 3994 4038 0 -142.45(-3.41%)
Oct 27, 2020 4311 4355 4141 4181 0 -97.36(-2.28%)
Oct 26, 2020 4340 4382 4214 4278 0 -138.74(-3.14%)
Oct 23, 2020 4353 4448 4307 4417 0 +72.53(+1.67%)
Oct 22, 2020 4272 4380 4213 4344 0 +246.91(+6.03%)
Oct 21, 2020 4090 4151 4046 4097 0 -5.31(-0.13%)
Oct 20, 2020 4038 4155 4008 4103 0 +83.91(+2.09%)
Oct 19, 2020 4097 4160 4001 4019 0 -80.10(-1.95%)
Oct 16, 2020 4123 4175 4054 4099 0 -9.50(-0.23%)
Oct 15, 2020 4016 4121 3990 4108 0 +48.53(+1.20%)
Oct 14, 2020 4074 4127 4029 4060 0 -4.06(-0.10%)
Oct 13, 2020 4100 4141 3988 4064 0 -80.77(-1.95%)
Oct 12, 2020 4119 4185 4086 4145 0 +35.48(+0.86%)
Oct 09, 2020 4169 4206 4061 4109 0 -45.79(-1.10%)
Oct 08, 2020 4185 4220 4112 4155 0 +0.44(+0.01%)
Oct 07, 2020 4187 4220 4125 4155 0 +17.42(+0.42%)
Oct 06, 2020 4180 4307 4108 4137 0 -4.56(-0.11%)
Oct 05, 2020 4160 4193 4042 4142 0 -10.15(-0.24%)
Oct 02, 2020 4029 4186 4004 4152 0 +6.48(+0.16%)
Oct 01, 2020 4162 4206 4099 4145 0 -4.40(-0.11%)
Sep 30, 2020 4163 4253 4112 4150 0 +21.03(+0.51%)
Sep 29, 2020 4231 4243 4077 4129 0 -111.95(-2.64%)
Sep 28, 2020 4235 4299 4167 4241 0 +66.15(+1.58%)
Sep 25, 2020 4058 4199 4013 4175 0 +106.05(+2.61%)
Sep 24, 2020 4006 4126 3934 4069 0 +16.16(+0.40%)
Sep 23, 2020 4172 4273 4036 4052 0 -103.97(-2.50%)
Sep 22, 2020 4113 4228 4069 4156 0 +62.00(+1.51%)
Sep 21, 2020 4119 4178 3983 4094 0 -202.87(-4.72%)
Sep 18, 2020 4332 4398 4242 4297 0 -39.45(-0.91%)
Sep 17, 2020 4298 4388 4253 4337 0 -38.13(-0.87%)
Sep 16, 2020 4499 4536 4241 4375 0 -140.35(-3.11%)
Sep 15, 2020 4562 4634 4453 4515 0 -25.56(-0.56%)
Sep 14, 2020 4433 4553 4413 4541 0 +130.15(+2.95%)
Sep 11, 2020 4519 4532 4330 4411 0 -53.43(-1.20%)
Sep 10, 2020 4439 4602 4389 4464 0 +79.92(+1.82%)
Sep 09, 2020 4416 4442 4303 4384 0 -15.12(-0.34%)
Sep 08, 2020 4371 4493 4323 4399 0 -66.32(-1.49%)
Sep 04, 2020 4444 4537 4340 4466 0 +95.59(+2.19%)
Sep 03, 2020 4494 4575 4319 4370 0 -124.23(-2.76%)
Sep 02, 2020 4360 4522 4322 4494 0 +134.95(+3.10%)
Sep 01, 2020 4371 4470 4286 4359 0 -17.07(-0.39%)
Aug 31, 2020 4503 4521 4361 4376 0 -158.35(-3.49%)
Aug 28, 2020 4444 4611 4399 4535 0 +145.19(+3.31%)
Aug 27, 2020 4337 4473 4312 4389 0 +54.98(+1.27%)
Aug 26, 2020 4353 4374 4279 4334 0 -21.20(-0.49%)
Aug 25, 2020 4393 4435 4304 4356 0 -0.90(-0.02%)
Aug 24, 2020 4253 4377 4170 4357 0 +124.89(+2.95%)
Aug 21, 2020 4209 4343 4172 4232 0 +58.00(+1.39%)
Aug 20, 2020 4118 4224 4084 4174 0 +13.97(+0.34%)
Aug 19, 2020 4203 4250 4134 4160 0 -23.26(-0.56%)
Aug 18, 2020 4203 4246 4141 4183 0 -27.72(-0.66%)
Aug 17, 2020 4259 4280 4159 4211 0 -44.84(-1.05%)
Aug 14, 2020 4238 4303 4185 4256 0 -25.08(-0.59%)
Aug 13, 2020 4262 4342 4207 4281 0 +0.58(+0.01%)
Aug 12, 2020 4390 4438 4201 4280 0 -65.85(-1.52%)
Aug 11, 2020 4282 4440 4213 4346 0 +217.16(+5.26%)
Aug 10, 2020 4070 4253 3997 4129 0 +288.11(+7.50%)
Aug 07, 2020 3821 3911 3750 3841 0 -21.08(-0.55%)
Aug 06, 2020 3630 3890 3597 3862 0 +214.22(+5.87%)
Aug 05, 2020 3722 3780 3595 3647 0 -30.42(-0.83%)
Aug 04, 2020 3664 3724 3625 3678 0 +8.31(+0.23%)
Aug 03, 2020 3596 3721 3542 3670 0 +52.30(+1.45%)
Jul 31, 2020 3711 3733 3557 3617 0 -132.01(-3.52%)
Jul 30, 2020 3694 3781 3652 3749 0 +71.75(+1.95%)
Jul 29, 2020 3623 3730 3581 3678 0 +75.42(+2.09%)
Jul 28, 2020 3497 3664 3493 3602 0 +80.35(+2.28%)
Jul 27, 2020 3586 3617 3458 3522 0 -89.81(-2.49%)
Jul 24, 2020 3593 3650 3547 3612 0 -28.39(-0.78%)
Jul 23, 2020 3698 3726 3590 3640 0 -122.98(-3.27%)
Jul 22, 2020 3821 3872 3732 3763 0 -85.72(-2.23%)
Jul 21, 2020 3843 3931 3802 3849 0 +48.93(+1.29%)
Jul 20, 2020 3850 3902 3739 3800 0 -84.47(-2.17%)
Jul 17, 2020 3984 3998 3848 3884 0 -86.95(-2.19%)
Jul 16, 2020 3951 4014 3898 3971 0 -58.05(-1.44%)
Jul 15, 2020 3880 4053 3853 4029 0 +294.24(+7.88%)
Jul 14, 2020 3746 3785 3661 3735 0 -84.98(-2.22%)
Jul 13, 2020 3690 3967 3570 3820 0 +200.76(+5.55%)
Jul 10, 2020 3515 3629 3483 3619 0 +80.54(+2.28%)
Jul 09, 2020 3612 3624 3437 3539 0 -79.07(-2.19%)
Jul 08, 2020 3586 3644 3498 3618 0 +37.63(+1.05%)
Jul 07, 2020 3668 3701 3572 3580 0 -164.85(-4.40%)
Jul 06, 2020 3820 3874 3650 3745 0 +24.75(+0.67%)
Jul 02, 2020 3722 3804 3649 3720 0 +88.88(+2.45%)
Jul 01, 2020 3673 3772 3604 3631 0 -18.13(-0.50%)
Jun 30, 2020 3546 3671 3512 3649 0 +53.44(+1.49%)
Jun 29, 2020 3484 3623 3415 3596 0 +120.18(+3.46%)
Jun 26, 2020 3601 3626 3449 3476 0 -145.95(-4.03%)
Jun 25, 2020 3574 3659 3492 3622 0 -30.10(-0.82%)
Jun 24, 2020 3820 3846 3600 3652 0 -229.37(-5.91%)
Jun 23, 2020 3843 3903 3795 3881 0 +93.16(+2.46%)
Jun 22, 2020 3822 3849 3689 3788 0 -61.03(-1.59%)
Jun 19, 2020 4002 4018 3817 3849 0 -71.94(-1.83%)
Jun 18, 2020 3919 4009 3886 3921 0 -50.70(-1.28%)
Jun 17, 2020 3994 4040 3919 3972 0 -43.83(-1.09%)
Jun 16, 2020 4213 4231 3907 4016 0 +4.88(+0.12%)
Jun 15, 2020 3848 4061 3818 4011 0 -25.43(-0.63%)
Jun 12, 2020 4135 4145 3918 4036 0 +119.64(+3.05%)
Jun 11, 2020 3891 4080 3835 3916 0 -302.05(-7.16%)
Jun 10, 2020 4364 4404 4144 4219 0 -156.90(-3.59%)
Jun 09, 2020 4475 4491 4314 4375 0 -192.84(-4.22%)
Jun 08, 2020 4523 4617 4406 4568 0 +191.32(+4.37%)
Jun 05, 2020 4612 4654 4326 4377 0 +35.42(+0.82%)
Jun 04, 2020 4350 4430 4074 4342 0 +133.97(+3.18%)
Jun 03, 2020 3971 4236 3951 4208 0 +320.88(+8.26%)
Jun 02, 2020 3954 3981 3818 3887 0 -59.70(-1.51%)
Jun 01, 2020 3900 4000 3834 3946 0 +84.16(+2.18%)
May 29, 2020 3824 3917 3759 3862 0 -23.77(-0.61%)
May 28, 2020 4042 4075 3854 3886 0 -158.68(-3.92%)
May 27, 2020 4069 4126 3865 4045 0 +117.21(+2.98%)
May 26, 2020 3933 4001 3815 3927 0 +238.53(+6.47%)
May 22, 2020 3741 3770 3625 3689 0 -103.97(-2.74%)
May 21, 2020 3883 3928 3731 3793 0 -106.67(-2.74%)
May 20, 2020 3834 3936 3766 3900 0 +179.84(+4.83%)
May 19, 2020 3730 3839 3633 3720 0 +3.88(+0.10%)
May 18, 2020 3670 3753 3586 3716 0 +276.88(+8.05%)
May 15, 2020 3409 3521 3378 3439 0 -16.02(-0.46%)
May 14, 2020 3261 3483 3184 3455 0 +101.02(+3.01%)
May 13, 2020 3501 3520 3309 3354 0 -140.08(-4.01%)
May 12, 2020 3714 3729 3488 3494 0 -190.32(-5.17%)
May 11, 2020 3775 3817 3659 3684 0 -160.25(-4.17%)
May 08, 2020 3702 3863 3644 3845 0 +244.35(+6.79%)
May 07, 2020 3544 3677 3505 3600 0 +104.68(+2.99%)
May 06, 2020 3533 3576 3463 3496 0 -2.51(-0.07%)
May 05, 2020 3582 3601 3437 3498 0 +10.58(+0.30%)
May 04, 2020 3385 3528 3328 3488 0 -16.20(-0.46%)
May 01, 2020 3562 3605 3450 3504 0 -208.77(-5.62%)
Apr 30, 2020 3707 3834 3621 3712 0 -98.53(-2.59%)
Apr 29, 2020 3734 3877 3666 3811 0 +233.70(+6.53%)
Apr 28, 2020 3770 3844 3437 3577 0 +4.80(+0.13%)
Apr 27, 2020 3411 3696 3370 3573 0 +233.09(+6.98%)
Apr 24, 2020 3429 3467 3277 3339 0 -79.12(-2.31%)
Apr 23, 2020 3375 3477 3309 3419 0 +263.07(+8.34%)
Apr 22, 2020 3202 3232 3103 3155 0 +34.28(+1.10%)
Apr 21, 2020 3222 3263 3071 3121 0 -142.06(-4.35%)
Apr 20, 2020 3399 3463 3246 3263 0 -228.38(-6.54%)
Apr 17, 2020 3526 3583 3410 3492 0 +122.35(+3.63%)
Apr 16, 2020 3425 3487 3252 3369 0 -57.58(-1.68%)
Apr 15, 2020 3357 3488 3314 3427 0 -84.88(-2.42%)
Apr 14, 2020 3464 3533 3352 3512 0 +151.57(+4.51%)
Apr 13, 2020 3467 3474 3267 3360 0 -110.73(-3.19%)
Apr 09, 2020 3552 3668 3348 3471 0 +83.31(+2.46%)
Apr 08, 2020 3181 3445 3132 3388 0 +282.30(+9.09%)
Apr 07, 2020 3247 3335 3047 3105 0 +140.66(+4.74%)
Apr 06, 2020 2889 3026 2834 2965 0 +281.59(+10.50%)
Apr 03, 2020 2859 2893 2595 2683 0 -174.10(-6.09%)
Apr 02, 2020 2858 2971 2802 2857 0 -33.68(-1.17%)
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.