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 30, 2012 3191 3226 3148 3187 0 -0.91(-0.03%)
Jun 29, 2012 3191 3226 3148 3188 0 +87.09(+2.81%)
Jun 28, 2012 3106 3142 3055 3101 0 -30.50(-0.97%)
Jun 27, 2012 3140 3171 3086 3131 0 +6.54(+0.21%)
Jun 26, 2012 3117 3151 3075 3125 0 -1.92(-0.06%)
Jun 25, 2012 3184 3201 3092 3127 0 -106.25(-3.29%)
Jun 22, 2012 3238 3273 3202 3233 0 +6.66(+0.21%)
Jun 21, 2012 3320 3352 3220 3226 0 -89.11(-2.69%)
Jun 20, 2012 3330 3361 3272 3316 0 +1.37(+0.04%)
Jun 19, 2012 3252 3334 3241 3314 0 +88.28(+2.74%)
Jun 18, 2012 3190 3241 3149 3226 0 +12.41(+0.39%)
Jun 15, 2012 3230 3257 3190 3213 0 -27.27(-0.84%)
Jun 14, 2012 3197 3273 3146 3241 0 +14.15(+0.44%)
Jun 13, 2012 3260 3294 3210 3227 0 -45.88(-1.40%)
Jun 12, 2012 3238 3280 3189 3272 0 +49.77(+1.54%)
Jun 11, 2012 3373 3383 3211 3223 0 -82.87(-2.51%)
Jun 08, 2012 3250 3325 3209 3306 0 +32.38(+0.99%)
Jun 07, 2012 3387 3449 3252 3273 0 -21.00(-0.64%)
Jun 06, 2012 3256 3350 3246 3294 0 +85.54(+2.67%)
Jun 05, 2012 3057 3224 3049 3209 0 +137.98(+4.49%)
Jun 04, 2012 3077 3128 2986 3071 0 -11.65(-0.38%)
Jun 02, 2012 3175 3217 3031 3082 0 +0.00(+0.00%)
Jun 01, 2012 3175 3217 3031 3082 0 -204.80(-6.23%)
May 31, 2012 3363 3375 3182 3287 0 -73.93(-2.20%)
May 30, 2012 3401 3416 3323 3361 0 -79.58(-2.31%)
May 29, 2012 3400 3465 3388 3441 0 +86.60(+2.58%)
May 28, 2012 3354 3403 3335 3354 0 +0.00(+0.00%)
May 25, 2012 3354 3403 3335 3354 0 -10.47(-0.31%)
May 24, 2012 3385 3421 3321 3364 0 -3.74(-0.11%)
May 23, 2012 3311 3390 3268 3368 0 +12.36(+0.37%)
May 22, 2012 3396 3443 3302 3356 0 -32.60(-0.96%)
May 21, 2012 3288 3391 3214 3388 0 +117.21(+3.58%)
May 18, 2012 3328 3450 3252 3271 0 -30.41(-0.92%)
May 17, 2012 3422 3451 3289 3302 0 -100.31(-2.95%)
May 16, 2012 3463 3502 3396 3402 0 -35.36(-1.03%)
May 15, 2012 3491 3537 3419 3437 0 -33.03(-0.95%)
May 14, 2012 3586 3593 3456 3470 0 -174.32(-4.78%)
May 11, 2012 3614 3716 3595 3645 0 -8.11(-0.22%)
May 10, 2012 3692 3724 3627 3653 0 +17.00(+0.47%)
May 09, 2012 3627 3686 3571 3636 0 -63.00(-1.70%)
May 08, 2012 3748 3774 3598 3699 0 -80.07(-2.12%)
May 07, 2012 3765 3846 3753 3779 0 -42.20(-1.10%)
May 04, 2012 3868 3905 3794 3821 0 -72.87(-1.87%)
May 03, 2012 3972 3991 3872 3894 0 -99.57(-2.49%)
May 02, 2012 4007 4060 3929 3993 0 +61.73(+1.57%)
May 01, 2012 3916 3989 3897 3932 0 +16.56(+0.42%)
Apr 30, 2012 3958 3973 3863 3915 0 -44.88(-1.13%)
Apr 27, 2012 4008 4047 3935 3960 0 -42.19(-1.05%)
Apr 26, 2012 3958 4037 3891 4002 0 -20.55(-0.51%)
Apr 25, 2012 3946 4031 3913 4023 0 +138.83(+3.57%)
Apr 24, 2012 3898 3918 3835 3884 0 -17.17(-0.44%)
Apr 23, 2012 3927 3936 3849 3901 0 -89.69(-2.25%)
Apr 20, 2012 4024 4058 3970 3991 0 -10.40(-0.26%)
Apr 19, 2012 4073 4094 3950 4001 0 -34.97(-0.87%)
Apr 18, 2012 4017 4091 3987 4036 0 +66.26(+1.67%)
Apr 17, 2012 3987 4005 3897 3970 0 +22.15(+0.56%)
Apr 16, 2012 4017 4034 3923 3948 0 -87.26(-2.16%)
Apr 13, 2012 4031 4067 3961 4035 0 -11.02(-0.27%)
Apr 12, 2012 4018 4112 4005 4046 0 +51.54(+1.29%)
Apr 11, 2012 3931 4036 3917 3995 0 +124.61(+3.22%)
Apr 10, 2012 4009 4023 3806 3870 0 -123.77(-3.10%)
Apr 09, 2012 3873 4017 3860 3994 0 +45.85(+1.16%)
Apr 05, 2012 3874 3964 3867 3948 0 +79.09(+2.04%)
Apr 04, 2012 3910 3943 3848 3869 0 -95.74(-2.41%)
Apr 03, 2012 3930 3985 3916 3965 0 +35.86(+0.91%)
Apr 02, 2012 3885 3980 3864 3929 0 +33.99(+0.87%)
Mar 30, 2012 3922 3945 3844 3895 0 +9.83(+0.25%)
Mar 29, 2012 3900 3938 3817 3885 0 -60.67(-1.54%)
Mar 28, 2012 4003 4033 3885 3946 0 -64.71(-1.61%)
Mar 27, 2012 4032 4065 4003 4010 0 -8.74(-0.22%)
Mar 26, 2012 3977 4042 3960 4019 0 +92.01(+2.34%)
Mar 23, 2012 3934 3949 3873 3927 0 -5.87(-0.15%)
Mar 22, 2012 3956 4013 3906 3933 0 -17.24(-0.44%)
Mar 21, 2012 3968 4002 3932 3950 0 +7.50(+0.19%)
Mar 20, 2012 3976 3996 3899 3943 0 -80.14(-1.99%)
Mar 19, 2012 3919 4072 3896 4023 0 +122.98(+3.15%)
Mar 16, 2012 3956 3974 3890 3900 0 -54.09(-1.37%)
Mar 15, 2012 3868 3973 3850 3954 0 +93.04(+2.41%)
Mar 14, 2012 3886 3897 3812 3861 0 -20.61(-0.53%)
Mar 13, 2012 3806 3890 3794 3881 0 +135.85(+3.63%)
Mar 12, 2012 3782 3823 3716 3746 0 -17.15(-0.46%)
Mar 09, 2012 3819 3831 3744 3763 0 -31.98(-0.84%)
Mar 08, 2012 3765 3817 3747 3795 0 +80.76(+2.17%)
Mar 07, 2012 3666 3745 3660 3714 0 +85.53(+2.36%)
Mar 06, 2012 3657 3678 3596 3628 0 -121.36(-3.24%)
Mar 05, 2012 3847 3863 3726 3750 0 -103.54(-2.69%)
Mar 02, 2012 3865 3958 3812 3853 0 +15.70(+0.41%)
Mar 01, 2012 3801 3873 3770 3838 0 +79.22(+2.11%)
Feb 29, 2012 3747 3804 3717 3758 0 +78.19(+2.12%)
Feb 28, 2012 3611 3706 3579 3680 0 +77.03(+2.14%)
Feb 27, 2012 3622 3656 3591 3603 0 -33.95(-0.93%)
Feb 24, 2012 3628 3678 3611 3637 0 +6.99(+0.19%)
Feb 23, 2012 3634 3659 3578 3630 0 +2.68(+0.07%)
Feb 22, 2012 3617 3670 3598 3627 0 -12.28(-0.34%)
Feb 21, 2012 3662 3704 3607 3640 0 +45.87(+1.28%)
Feb 20, 2012 3652 3667 3586 3594 0 -0.01(-0.00%)
Feb 17, 2012 3652 3667 3586 3594 0 -16.98(-0.47%)
Feb 16, 2012 3541 3619 3516 3611 0 +66.52(+1.88%)
Feb 15, 2012 3550 3607 3534 3544 0 +13.45(+0.38%)
Feb 14, 2012 3497 3561 3476 3531 0 +12.62(+0.36%)
Feb 13, 2012 3537 3565 3480 3518 0 -15.27(-0.43%)
Feb 10, 2012 3530 3578 3501 3533 0 -42.65(-1.19%)
Feb 09, 2012 3565 3623 3532 3576 0 +12.03(+0.34%)
Feb 08, 2012 3517 3572 3500 3564 0 +68.86(+1.97%)
Feb 07, 2012 3510 3553 3477 3495 0 -24.99(-0.71%)
Feb 06, 2012 3535 3586 3492 3520 0 -47.52(-1.33%)
Feb 03, 2012 3548 3598 3484 3568 0 +12.69(+0.36%)
Feb 02, 2012 3516 3593 3453 3555 0 +60.35(+1.73%)
Feb 01, 2012 3440 3514 3412 3495 0 +90.85(+2.67%)
Jan 31, 2012 3445 3458 3374 3404 0 -2.87(-0.08%)
Jan 30, 2012 3404 3449 3332 3407 0 -58.90(-1.70%)
Jan 27, 2012 3430 3490 3409 3466 0 +22.32(+0.65%)
Jan 26, 2012 3488 3556 3416 3443 0 -22.68(-0.65%)
Jan 25, 2012 3382 3482 3367 3466 0 +80.78(+2.39%)
Jan 24, 2012 3355 3407 3325 3385 0 +3.51(+0.10%)
Jan 23, 2012 3319 3412 3299 3382 0 +78.42(+2.37%)
Jan 20, 2012 3320 3353 3282 3303 0 -30.21(-0.91%)
Jan 19, 2012 3341 3376 3308 3333 0 +21.93(+0.66%)
Jan 18, 2012 3239 3326 3221 3312 0 +71.97(+2.22%)
Jan 17, 2012 3232 3286 3215 3240 0 +36.28(+1.13%)
Jan 16, 2012 3140 3229 3121 3203 0 +0.00(+0.00%)
Jan 13, 2012 3140 3229 3121 3203 0 +21.28(+0.67%)
Jan 12, 2012 3122 3209 3074 3182 0 +15.06(+0.48%)
Jan 11, 2012 3063 3177 3052 3167 0 +88.54(+2.88%)
Jan 10, 2012 3060 3103 3029 3078 0 +84.63(+2.83%)
Jan 09, 2012 3010 3033 2970 2994 0 +12.71(+0.43%)
Jan 06, 2012 3057 3066 2957 2981 0 -68.90(-2.26%)
Jan 05, 2012 3049 3083 3007 3050 0 -25.19(-0.82%)
Jan 04, 2012 3098 3113 3056 3075 0 +61.41(+2.04%)
Dec 30, 2011 2993 3038 2986 3014 0 +10.43(+0.35%)
Dec 29, 2011 2994 3027 2958 3003 0 +24.22(+0.81%)
Dec 28, 2011 3083 3092 2967 2979 0 -106.77(-3.46%)
Dec 27, 2011 3036 3112 3014 3086 0 +56.34(+1.86%)
Dec 23, 2011 2981 3034 2971 3030 0 +59.08(+1.99%)
Dec 21, 2011 2931 2983 2897 2970 0 +24.57(+0.83%)
Dec 20, 2011 2872 2961 2853 2946 0 +134.83(+4.80%)
Dec 19, 2011 2938 2959 2801 2811 0 -77.00(-2.67%)
Dec 16, 2011 2874 2931 2855 2888 0 +41.88(+1.47%)
Dec 15, 2011 2877 2898 2785 2846 0 +25.85(+0.92%)
Dec 14, 2011 2854 2870 2771 2820 0 -47.12(-1.64%)
Dec 13, 2011 2986 3016 2847 2867 0 -90.13(-3.05%)
Dec 12, 2011 2972 2994 2920 2958 0 -67.18(-2.22%)
Dec 09, 2011 3018 3059 2979 3025 0 +47.00(+1.58%)
Dec 08, 2011 3076 3118 2969 2978 0 -150.80(-4.82%)
Dec 07, 2011 3096 3145 3049 3129 0 +5.94(+0.19%)
Dec 06, 2011 3155 3193 3097 3123 0 -46.69(-1.47%)
Dec 05, 2011 3230 3241 3137 3169 0 -2.69(-0.08%)
Dec 02, 2011 3238 3256 3164 3172 0 -23.28(-0.73%)
Dec 01, 2011 3187 3246 3147 3195 0 -13.33(-0.42%)
Nov 30, 2011 3109 3216 3082 3209 0 +237.33(+7.99%)
Nov 29, 2011 3061 3086 2962 2971 0 -91.32(-2.98%)
Nov 28, 2011 3011 3093 2993 3063 0 +182.37(+6.33%)
Nov 25, 2011 2878 2946 2868 2880 0 -12.30(-0.43%)
Nov 24, 2011 2972 2999 2884 2893 0 +0.00(+0.00%)
Nov 23, 2011 2972 2999 2884 2893 0 -121.58(-4.03%)
Nov 22, 2011 2952 3043 2928 3014 0 +44.70(+1.51%)
Nov 21, 2011 3019 3049 2924 2969 0 -145.52(-4.67%)
Nov 18, 2011 3170 3192 3093 3115 0 -7.94(-0.25%)
Nov 17, 2011 3222 3245 3091 3123 0 -78.66(-2.46%)
Nov 16, 2011 3237 3286 3196 3202 0 -73.68(-2.25%)
Nov 15, 2011 3244 3312 3209 3275 0 +11.27(+0.35%)
Nov 14, 2011 3198 3318 3180 3264 0 +53.18(+1.66%)
Nov 11, 2011 3121 3233 3077 3211 0 +116.09(+3.75%)
Nov 10, 2011 3221 3233 3031 3095 0 -120.51(-3.75%)
Nov 09, 2011 3281 3316 3200 3215 0 -145.99(-4.34%)
Nov 08, 2011 3358 3393 3285 3361 0 +32.48(+0.98%)
Nov 07, 2011 3375 3413 3281 3329 0 -54.35(-1.61%)
Nov 04, 2011 3384 3446 3342 3383 0 -28.92(-0.85%)
Nov 03, 2011 3434 3448 3298 3412 0 +10.26(+0.30%)
Nov 02, 2011 3419 3481 3355 3402 0 +89.48(+2.70%)
Nov 01, 2011 3236 3377 3204 3312 0 -46.25(-1.38%)
Oct 31, 2011 3388 3476 3352 3358 0 -109.61(-3.16%)
Oct 28, 2011 3421 3566 3399 3468 0 +111.38(+3.32%)
Oct 27, 2011 3327 3392 3243 3357 0 +182.01(+5.73%)
Oct 26, 2011 3163 3204 3031 3175 0 +97.06(+3.15%)
Oct 25, 2011 3195 3210 3063 3078 0 -139.49(-4.34%)
Oct 24, 2011 3063 3227 3046 3217 0 +206.51(+6.86%)
Oct 21, 2011 3072 3106 2922 3011 0 -15.38(-0.51%)
Oct 20, 2011 3087 3116 2945 3026 0 -120.63(-3.83%)
Oct 19, 2011 3273 3330 3132 3147 0 -150.42(-4.56%)
Oct 18, 2011 3212 3326 3122 3297 0 +55.05(+1.70%)
Oct 17, 2011 3239 3318 3212 3242 0 -23.12(-0.71%)
Oct 14, 2011 3264 3284 3161 3265 0 +79.98(+2.51%)
Oct 13, 2011 3231 3278 3100 3185 0 -64.36(-1.98%)
Oct 12, 2011 3298 3339 3221 3250 0 +10.08(+0.31%)
Oct 11, 2011 3204 3307 3164 3239 0 +3.93(+0.12%)
Oct 10, 2011 3086 3253 3079 3235 0 +217.59(+7.21%)
Oct 07, 2011 3126 3162 2973 3018 0 -46.53(-1.52%)
Oct 06, 2011 3021 3074 2943 3064 0 +198.81(+6.94%)
Oct 05, 2011 2802 2881 2728 2866 0 +57.85(+2.06%)
Oct 04, 2011 2630 2817 2560 2808 0 +180.75(+6.88%)
Oct 03, 2011 2673 2796 2603 2627 0 -147.68(-5.32%)
Sep 30, 2011 2898 2934 2722 2775 0 -217.15(-7.26%)
Sep 29, 2011 3238 3249 2903 2992 0 -170.97(-5.41%)
Sep 28, 2011 3270 3320 3150 3163 0 -99.05(-3.04%)
Sep 27, 2011 3290 3364 3236 3262 0 +76.87(+2.41%)
Sep 26, 2011 3244 3258 2983 3185 0 -28.17(-0.88%)
Sep 23, 2011 3193 3305 3173 3213 0 +1.20(+0.04%)
Sep 22, 2011 3291 3351 3138 3212 0 -213.42(-6.23%)
Sep 21, 2011 3548 3608 3416 3425 0 -84.87(-2.42%)
Sep 20, 2011 3593 3670 3495 3510 0 -67.38(-1.88%)
Sep 19, 2011 3401 3605 3376 3578 0 +109.17(+3.15%)
Sep 16, 2011 3473 3500 3416 3468 0 +10.88(+0.31%)
Sep 15, 2011 3478 3490 3375 3458 0 +13.45(+0.39%)
Sep 14, 2011 3498 3527 3417 3444 0 -29.25(-0.84%)
Sep 13, 2011 3468 3502 3405 3473 0 +14.33(+0.41%)
Sep 12, 2011 3351 3493 3331 3459 0 +56.54(+1.66%)
Sep 09, 2011 3467 3514 3357 3403 0 -79.54(-2.28%)
Sep 08, 2011 3510 3578 3447 3482 0 -51.59(-1.46%)
Sep 07, 2011 3502 3548 3468 3534 0 +133.13(+3.91%)
Sep 06, 2011 3249 3412 3228 3401 0 +30.44(+0.90%)
Sep 05, 2011 3399 3447 3336 3370 0 -0.01(-0.00%)
Sep 02, 2011 3399 3447 3336 3370 0 -116.33(-3.34%)
Sep 01, 2011 3551 3595 3469 3486 0 -31.67(-0.90%)
Aug 31, 2011 3594 3611 3462 3518 0 -25.00(-0.71%)
Aug 30, 2011 3412 3582 3396 3543 0 +114.92(+3.35%)
Aug 29, 2011 3340 3440 3309 3428 0 +161.66(+4.95%)
Aug 26, 2011 3121 3282 3095 3267 0 +114.81(+3.64%)
Aug 25, 2011 3281 3318 3135 3152 0 -112.88(-3.46%)
Aug 24, 2011 3192 3300 3152 3265 0 +56.92(+1.77%)
Aug 23, 2011 3087 3219 3032 3208 0 +172.44(+5.68%)
Aug 22, 2011 3193 3206 3012 3035 0 -60.87(-1.97%)
Aug 19, 2011 3073 3226 3040 3096 0 -83.03(-2.61%)
Aug 18, 2011 3248 3288 3111 3179 0 -239.66(-7.01%)
Aug 17, 2011 3435 3495 3382 3419 0 +5.23(+0.15%)
Aug 16, 2011 3438 3491 3366 3414 0 -70.39(-2.02%)
Aug 15, 2011 3425 3504 3391 3484 0 +111.06(+3.29%)
Aug 12, 2011 3380 3430 3299 3373 0 +76.31(+2.31%)
Aug 11, 2011 3119 3352 3062 3297 0 +230.36(+7.51%)
Aug 10, 2011 3093 3222 3020 3066 0 -97.13(-3.07%)
Aug 09, 2011 3111 3201 2887 3163 0 +219.49(+7.46%)
Aug 08, 2011 3108 3193 2839 2944 0 -347.91(-10.57%)
Aug 05, 2011 3425 3453 3076 3292 0 -70.14(-2.09%)
Aug 04, 2011 3588 3627 3349 3362 0 -296.79(-8.11%)
Aug 03, 2011 3597 3675 3436 3659 0 +91.92(+2.58%)
Aug 02, 2011 3765 3810 3559 3567 0 -215.95(-5.71%)
Aug 01, 2011 3831 3862 3728 3783 0 +53.63(+1.44%)
Jul 29, 2011 3691 3769 3632 3729 0 -17.41(-0.46%)
Jul 28, 2011 3790 3831 3722 3746 0 -40.36(-1.07%)
Jul 27, 2011 3877 3893 3764 3787 0 -10.07(-0.27%)
Jul 26, 2011 3791 3821 3751 3797 0 +2.38(+0.06%)
Jul 25, 2011 3795 3834 3765 3795 0 -32.22(-0.84%)
Jul 22, 2011 3846 3858 3794 3827 0 +44.51(+1.18%)
Jul 21, 2011 3733 3820 3716 3782 0 +76.32(+2.06%)
Jul 20, 2011 3727 3739 3647 3706 0 -0.46(-0.01%)
Jul 19, 2011 3741 3793 3646 3706 0 +56.49(+1.55%)
Jul 18, 2011 3660 3708 3603 3650 0 -27.05(-0.74%)
Jul 15, 2011 3648 3689 3603 3677 0 +57.67(+1.59%)
Jul 14, 2011 3619 3662 3563 3619 0 +20.46(+0.57%)
Jul 13, 2011 3589 3674 3567 3599 0 +56.27(+1.59%)
Jul 12, 2011 3547 3619 3520 3543 0 -21.66(-0.61%)
Jul 11, 2011 3654 3713 3541 3564 0 -141.07(-3.81%)
Jul 08, 2011 3570 3719 3552 3705 0 +65.44(+1.80%)
Jul 07, 2011 3587 3684 3554 3640 0 +96.38(+2.72%)
Jul 06, 2011 3522 3567 3492 3543 0 +6.26(+0.18%)
Jul 05, 2011 3514 3554 3462 3537 0 +22.84(+0.65%)
Jul 04, 2011 3404 3537 3382 3514 0 +0.00(+0.00%)
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.