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 (%)
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%)
Apr 01, 2009 589.29 649.05 576.33 640.10 0 +56.21(+9.63%)
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%)
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.