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 29, 2011 3443 3514 3414 3490 0 +52.89(+1.54%)
Apr 28, 2011 3448 3485 3404 3437 0 -18.42(-0.53%)
Apr 27, 2011 3440 3467 3389 3455 0 +17.31(+0.50%)
Apr 26, 2011 3465 3468 3403 3438 0 -14.02(-0.41%)
Apr 25, 2011 3459 3478 3424 3452 0 -0.91(-0.03%)
Apr 21, 2011 3449 3486 3408 3453 0 +14.01(+0.41%)
Apr 20, 2011 3432 3497 3395 3439 0 +92.45(+2.76%)
Apr 19, 2011 3406 3415 3306 3347 0 -39.50(-1.17%)
Apr 18, 2011 3268 3398 3215 3386 0 +73.94(+2.23%)
Apr 15, 2011 3297 3352 3273 3312 0 +20.94(+0.64%)
Apr 14, 2011 3264 3310 3241 3291 0 +4.00(+0.12%)
Apr 13, 2011 3232 3311 3220 3287 0 +108.61(+3.42%)
Apr 12, 2011 3178 3202 3125 3179 0 -40.10(-1.25%)
Apr 11, 2011 3261 3278 3195 3219 0 -38.25(-1.17%)
Apr 08, 2011 3314 3324 3237 3257 0 -49.84(-1.51%)
Apr 07, 2011 3295 3344 3258 3307 0 +24.19(+0.74%)
Apr 06, 2011 3301 3328 3238 3283 0 +7.80(+0.24%)
Apr 05, 2011 3222 3295 3196 3275 0 +36.93(+1.14%)
Apr 04, 2011 3256 3286 3198 3238 0 +20.74(+0.64%)
Apr 01, 2011 3200 3267 3153 3217 0 +91.97(+2.94%)
Mar 31, 2011 3093 3142 3046 3125 0 -49.93(-1.57%)
Mar 30, 2011 3168 3181 3149 3175 0 +64.84(+2.08%)
Mar 29, 2011 3088 3128 3049 3110 0 +28.90(+0.94%)
Mar 28, 2011 3165 3170 3066 3081 0 -43.96(-1.41%)
Mar 25, 2011 3146 3184 3089 3125 0 +48.36(+1.57%)
Mar 24, 2011 2977 3088 2943 3077 0 +139.04(+4.73%)
Mar 23, 2011 2878 2956 2835 2938 0 +51.22(+1.77%)
Mar 22, 2011 2966 2986 2871 2887 0 -46.89(-1.60%)
Mar 21, 2011 2896 2956 2871 2934 0 +142.82(+5.12%)
Mar 18, 2011 2887 2898 2787 2791 0 -47.15(-1.66%)
Mar 17, 2011 2886 2896 2823 2838 0 +7.31(+0.26%)
Mar 16, 2011 2850 2919 2794 2831 0 -57.42(-1.99%)
Mar 15, 2011 2841 2906 2816 2888 0 -50.64(-1.72%)
Mar 14, 2011 2950 2987 2889 2939 0 -67.48(-2.24%)
Mar 11, 2011 2914 3024 2897 3006 0 +18.20(+0.61%)
Mar 10, 2011 3085 3105 2971 2988 0 -138.48(-4.43%)
Mar 09, 2011 3117 3167 3068 3126 0 +7.51(+0.24%)
Mar 08, 2011 3098 3149 3083 3119 0 +20.52(+0.66%)
Mar 07, 2011 3204 3212 3065 3098 0 -99.81(-3.12%)
Mar 04, 2011 3209 3233 3156 3198 0 +11.68(+0.37%)
Mar 03, 2011 3167 3225 3114 3186 0 +35.65(+1.13%)
Mar 02, 2011 3114 3177 3074 3151 0 +23.83(+0.76%)
Mar 01, 2011 3188 3231 3067 3127 0 -95.24(-2.96%)
Feb 28, 2011 3225 3261 3177 3222 0 +29.32(+0.92%)
Feb 25, 2011 3154 3218 3132 3193 0 +72.90(+2.34%)
Feb 24, 2011 3121 3152 3051 3120 0 -18.40(-0.59%)
Feb 23, 2011 3198 3214 3031 3138 0 -54.66(-1.71%)
Feb 22, 2011 3262 3305 3181 3193 0 -133.77(-4.02%)
Feb 21, 2011 3381 3391 3304 3327 0 -0.01(-0.00%)
Feb 18, 2011 3381 3391 3304 3327 0 -51.89(-1.54%)
Feb 17, 2011 3365 3398 3347 3379 0 +20.20(+0.60%)
Feb 16, 2011 3384 3405 3341 3359 0 +6.24(+0.19%)
Feb 15, 2011 3342 3394 3320 3352 0 -0.82(-0.02%)
Feb 14, 2011 3331 3390 3291 3353 0 +10.60(+0.32%)
Feb 11, 2011 3253 3376 3231 3342 0 +86.93(+2.67%)
Feb 10, 2011 3242 3286 3209 3256 0 -3.83(-0.12%)
Feb 09, 2011 3256 3293 3207 3259 0 -0.83(-0.03%)
Feb 08, 2011 3266 3319 3226 3260 0 +42.39(+1.32%)
Feb 07, 2011 3215 3263 3164 3218 0 +9.44(+0.29%)
Feb 04, 2011 3266 3289 3194 3208 0 -168.91(-5.00%)
Feb 03, 2011 3369 3419 3330 3377 0 +32.41(+0.97%)
Feb 02, 2011 3336 3376 3260 3345 0 +6.98(+0.21%)
Feb 01, 2011 3261 3356 3231 3338 0 +120.55(+3.75%)
Jan 31, 2011 3175 3250 3160 3217 0 +55.93(+1.77%)
Jan 28, 2011 3257 3297 3147 3161 0 -101.19(-3.10%)
Jan 27, 2011 3248 3293 3180 3263 0 +27.73(+0.86%)
Jan 26, 2011 3163 3259 3138 3235 0 +94.53(+3.01%)
Jan 25, 2011 3174 3184 3082 3140 0 -54.73(-1.71%)
Jan 24, 2011 3185 3233 3148 3195 0 +21.98(+0.69%)
Jan 21, 2011 3208 3251 3156 3173 0 -9.82(-0.31%)
Jan 20, 2011 3224 3242 3110 3183 0 -70.33(-2.16%)
Jan 19, 2011 3306 3379 3218 3253 0 -53.27(-1.61%)
Jan 18, 2011 3373 3392 3290 3307 0 -35.80(-1.07%)
Jan 17, 2011 3293 3355 3263 3342 0 +0.00(+0.00%)
Jan 14, 2011 3293 3355 3263 3342 0 +63.20(+1.93%)
Jan 13, 2011 3352 3394 3258 3279 0 -52.58(-1.58%)
Jan 12, 2011 3382 3390 3297 3332 0 -21.87(-0.65%)
Jan 11, 2011 3436 3448 3324 3354 0 -53.45(-1.57%)
Jan 10, 2011 3379 3429 3315 3407 0 +32.26(+0.96%)
Jan 07, 2011 3303 3390 3267 3375 0 +135.08(+4.17%)
Jan 06, 2011 3274 3288 3203 3240 0 -2.40(-0.07%)
Jan 05, 2011 3212 3268 3189 3242 0 +19.18(+0.60%)
Jan 04, 2011 3169 3244 3140 3223 0 +91.93(+2.94%)
Jan 03, 2011 3168 3220 3094 3131 0 +39.43(+1.28%)
Dec 31, 2010 3017 3108 2999 3092 0 +68.19(+2.26%)
Dec 30, 2010 3032 3051 3006 3023 0 -24.26(-0.80%)
Dec 29, 2010 3042 3067 3019 3048 0 +15.41(+0.51%)
Dec 28, 2010 3080 3100 3014 3032 0 -33.21(-1.08%)
Dec 27, 2010 3053 3073 3005 3065 0 -9.57(-0.31%)
Dec 24, 2010 3070 3119 3051 3075 0 -0.01(-0.00%)
Dec 23, 2010 3070 3119 3051 3075 0 -18.37(-0.59%)
Dec 22, 2010 3155 3164 3051 3093 0 -59.17(-1.88%)
Dec 21, 2010 3173 3196 3123 3153 0 +13.49(+0.43%)
Dec 20, 2010 3085 3162 3065 3139 0 +98.31(+3.23%)
Dec 17, 2010 3064 3098 3002 3041 0 +11.86(+0.39%)
Dec 16, 2010 2915 3044 2899 3029 0 +164.18(+5.73%)
Dec 15, 2010 2904 2949 2833 2865 0 -51.12(-1.75%)
Dec 14, 2010 2990 3025 2899 2916 0 -89.51(-2.98%)
Dec 10, 2010 3067 3078 2986 3005 0 -54.66(-1.79%)
Dec 09, 2010 3068 3129 3032 3060 0 +13.67(+0.45%)
Dec 08, 2010 3115 3133 3006 3046 0 -52.10(-1.68%)
Dec 07, 2010 3201 3222 3075 3098 0 -47.54(-1.51%)
Dec 06, 2010 3146 3196 3115 3146 0 -13.79(-0.44%)
Dec 03, 2010 3102 3209 3093 3160 0 +25.81(+0.82%)
Dec 02, 2010 3220 3242 3038 3134 0 -72.29(-2.25%)
Dec 01, 2010 3224 3253 3185 3206 0 +79.80(+2.55%)
Nov 30, 2010 3107 3174 3099 3126 0 -23.49(-0.75%)
Nov 29, 2010 3129 3167 3087 3150 0 +13.00(+0.41%)
Nov 26, 2010 3151 3181 3125 3137 0 -50.90(-1.60%)
Nov 25, 2010 3151 3188 3188 3188 0 +0.00(+0.00%)
Nov 24, 2010 3151 3206 3131 3188 0 +93.61(+3.03%)
Nov 23, 2010 3119 3146 3069 3094 0 -113.07(-3.53%)
Nov 22, 2010 3145 3219 3120 3207 0 +86.47(+2.77%)
Nov 19, 2010 3054 3135 3026 3121 0 +48.19(+1.57%)
Nov 18, 2010 3061 3116 3029 3073 0 +109.17(+3.68%)
Nov 17, 2010 3027 3065 2923 2963 0 -70.75(-2.33%)
Nov 16, 2010 3173 3191 3005 3034 0 -153.79(-4.82%)
Nov 15, 2010 3192 3263 3171 3188 0 +37.83(+1.20%)
Nov 12, 2010 3284 3296 3114 3150 0 -105.76(-3.25%)
Nov 11, 2010 3154 3279 3139 3256 0 +23.68(+0.73%)
Nov 10, 2010 3260 3302 3154 3232 0 -73.50(-2.22%)
Nov 09, 2010 3390 3414 3271 3306 0 +18.91(+0.58%)
Nov 08, 2010 3240 3381 3210 3287 0 +19.22(+0.59%)
Nov 05, 2010 3292 3426 3245 3268 0 -10.14(-0.31%)
Nov 04, 2010 3219 3297 3175 3278 0 +94.16(+2.96%)
Nov 03, 2010 3095 3196 3061 3184 0 +50.34(+1.61%)
Nov 02, 2010 3104 3162 3048 3133 0 +93.77(+3.09%)
Nov 01, 2010 3009 3069 2992 3039 0 +64.27(+2.16%)
Oct 29, 2010 2931 2999 2908 2975 0 +48.39(+1.65%)
Oct 28, 2010 3000 3009 2880 2927 0 +143.86(+5.17%)
Oct 27, 2010 2789 2800 2739 2783 0 +56.03(+2.05%)
Oct 25, 2010 2734 2777 2713 2727 0 +13.84(+0.51%)
Oct 22, 2010 2681 2740 2666 2713 0 +47.12(+1.77%)
Oct 21, 2010 2696 2750 2630 2666 0 +4.72(+0.18%)
Oct 20, 2010 2596 2689 2587 2661 0 +87.54(+3.40%)
Oct 19, 2010 2645 2658 2545 2574 0 -104.57(-3.90%)
Oct 18, 2010 2663 2699 2643 2678 0 +12.48(+0.47%)
Oct 15, 2010 2722 2731 2648 2666 0 -31.47(-1.17%)
Oct 14, 2010 2724 2750 2663 2697 0 -19.28(-0.71%)
Oct 13, 2010 2722 2758 2671 2717 0 -34.89(-1.27%)
Oct 12, 2010 2705 2801 2685 2751 0 +24.16(+0.89%)
Oct 11, 2010 2653 2761 2628 2727 0 +95.54(+3.63%)
Oct 08, 2010 2593 2645 2486 2632 0 +136.75(+5.48%)
Oct 07, 2010 2527 2537 2466 2495 0 -13.63(-0.54%)
Oct 06, 2010 2557 2575 2490 2509 0 -55.46(-2.16%)
Oct 05, 2010 2548 2582 2519 2564 0 +54.27(+2.16%)
Oct 04, 2010 2447 2552 2441 2510 0 +73.54(+3.02%)
Oct 01, 2010 2438 2458 2402 2436 0 +17.79(+0.74%)
Sep 30, 2010 2426 2461 2380 2418 0 +11.97(+0.50%)
Sep 29, 2010 2452 2466 2393 2407 0 -54.50(-2.21%)
Sep 28, 2010 2472 2488 2408 2461 0 +25.67(+1.05%)
Sep 27, 2010 2391 2474 2371 2435 0 +53.90(+2.26%)
Sep 24, 2010 2329 2394 2304 2381 0 +98.55(+4.32%)
Sep 23, 2010 2305 2386 2264 2283 0 -78.56(-3.33%)
Sep 22, 2010 2326 2392 2300 2361 0 +36.63(+1.58%)
Sep 21, 2010 2371 2395 2313 2325 0 -40.94(-1.73%)
Sep 20, 2010 2331 2388 2306 2366 0 +47.61(+2.05%)
Sep 17, 2010 2303 2346 2294 2318 0 +3.45(+0.15%)
Sep 15, 2010 2280 2327 2268 2315 0 +21.03(+0.92%)
Sep 14, 2010 2320 2338 2288 2294 0 -28.24(-1.22%)
Sep 13, 2010 2333 2353 2303 2322 0 +32.62(+1.42%)
Sep 10, 2010 2293 2312 2267 2289 0 +4.68(+0.20%)
Sep 09, 2010 2322 2347 2270 2285 0 +5.92(+0.26%)
Sep 08, 2010 2241 2304 2237 2279 0 +51.29(+2.30%)
Sep 07, 2010 2225 2263 2199 2227 0 +48.79(+2.24%)
Sep 06, 2010 2165 2197 2121 2179 0 -67.08(-2.99%)
Sep 03, 2010 2222 2276 2211 2246 0 +62.95(+2.88%)
Sep 02, 2010 2126 2194 2116 2183 0 +62.92(+2.97%)
Sep 01, 2010 2083 2133 2055 2120 0 +59.93(+2.91%)
Aug 31, 2010 2060 2117 2040 2060 0 -22.09(-1.06%)
Aug 30, 2010 2137 2148 2078 2082 0 -63.19(-2.95%)
Aug 27, 2010 2093 2158 2039 2145 0 +46.71(+2.23%)
Aug 26, 2010 2129 2155 2049 2098 0 -14.03(-0.66%)
Aug 25, 2010 2030 2120 2012 2112 0 +60.58(+2.95%)
Aug 24, 2010 2103 2120 2037 2052 0 -95.79(-4.46%)
Aug 23, 2010 2212 2224 2143 2148 0 -41.65(-1.90%)
Aug 20, 2010 2167 2200 2132 2189 0 +4.91(+0.22%)
Aug 19, 2010 2210 2245 2163 2184 0 -54.53(-2.44%)
Aug 18, 2010 2227 2263 2202 2239 0 +23.74(+1.07%)
Aug 17, 2010 2176 2253 2173 2215 0 +67.81(+3.16%)
Aug 16, 2010 2120 2163 2109 2147 0 +13.14(+0.62%)
Aug 13, 2010 2126 2165 2121 2134 0 +4.20(+0.20%)
Aug 12, 2010 2064 2149 2055 2130 0 +46.77(+2.24%)
Aug 11, 2010 2119 2147 2071 2083 0 -109.52(-4.99%)
Aug 10, 2010 2200 2214 2160 2193 0 -43.92(-1.96%)
Aug 09, 2010 2212 2246 2187 2237 0 +40.32(+1.84%)
Aug 06, 2010 2174 2205 2140 2196 0 +15.27(+0.70%)
Aug 05, 2010 2193 2240 2163 2181 0 -29.13(-1.32%)
Aug 04, 2010 2196 2234 2170 2210 0 +25.43(+1.16%)
Aug 03, 2010 2146 2211 2119 2185 0 +7.44(+0.34%)
Aug 02, 2010 2152 2198 2131 2177 0 +66.89(+3.17%)
Jul 30, 2010 2078 2129 2050 2111 0 -0.65(-0.03%)
Jul 29, 2010 2124 2162 2071 2111 0 +52.65(+2.56%)
Jul 28, 2010 2060 2145 2043 2059 0 -15.84(-0.76%)
Jul 27, 2010 2088 2125 2052 2074 0 -19.45(-0.93%)
Jul 26, 2010 2070 2112 2037 2094 0 +31.01(+1.50%)
Jul 23, 2010 1990 2074 1964 2063 0 +48.03(+2.38%)
Jul 22, 2010 1977 2033 1967 2015 0 +80.48(+4.16%)
Jul 21, 2010 1990 2010 1920 1934 0 -36.31(-1.84%)
Jul 20, 2010 1919 1974 1835 1971 0 +80.27(+4.25%)
Jul 19, 2010 1891 1907 1820 1890 0 +11.39(+0.61%)
Jul 16, 2010 1904 1957 1868 1879 0 -69.69(-3.58%)
Jul 15, 2010 1970 1993 1917 1949 0 -22.80(-1.16%)
Jul 14, 2010 1947 1995 1920 1971 0 +22.88(+1.17%)
Jul 13, 2010 1902 1968 1880 1949 0 +79.51(+4.25%)
Jul 12, 2010 1897 1926 1848 1869 0 -35.26(-1.85%)
Jul 09, 2010 1893 1918 1861 1904 0 +26.67(+1.42%)
Jul 08, 2010 1906 1928 1829 1878 0 +4.87(+0.26%)
Jul 07, 2010 1784 1877 1778 1873 0 +95.30(+5.36%)
Jul 06, 2010 1828 1862 1756 1777 0 -7.88(-0.44%)
Jul 02, 2010 1803 1836 1747 1785 0 -30.74(-1.69%)
Jul 01, 2010 1828 1867 1735 1816 0 -9.38(-0.51%)
Jun 30, 2010 1892 1938 1815 1825 0 -58.65(-3.11%)
Jun 29, 2010 1920 2000 1866 1884 0 -258.47(-12.06%)
Jun 25, 2010 2117 2152 2059 2143 0 +52.06(+2.49%)
Jun 24, 2010 2143 2187 2080 2091 0 -63.36(-2.94%)
Jun 23, 2010 2118 2168 2096 2154 0 +48.88(+2.32%)
Jun 22, 2010 2177 2200 2101 2105 0 -69.83(-3.21%)
Jun 21, 2010 2203 2239 2154 2175 0 +19.67(+0.91%)
Jun 18, 2010 2157 2189 2133 2155 0 -3.71(-0.17%)
Jun 17, 2010 2172 2190 2129 2159 0 -4.36(-0.20%)
Jun 16, 2010 2143 2205 2133 2163 0 -10.09(-0.46%)
Jun 15, 2010 2133 2187 2099 2173 0 +61.37(+2.91%)
Jun 14, 2010 2126 2186 2097 2112 0 +21.35(+1.02%)
Jun 11, 2010 2004 2096 1989 2091 0 +51.64(+2.53%)
Jun 10, 2010 2010 2050 1982 2039 0 +73.31(+3.73%)
Jun 09, 2010 1993 2046 1932 1966 0 -6.43(-0.33%)
Jun 08, 2010 1927 1986 1865 1972 0 +72.38(+3.81%)
Jun 07, 2010 2041 2056 1896 1900 0 -127.72(-6.30%)
Jun 04, 2010 2041 2128 2000 2027 0 -70.14(-3.34%)
Jun 03, 2010 2092 2138 2059 2098 0 +23.04(+1.11%)
Jun 02, 2010 2039 2081 2005 2075 0 +66.45(+3.31%)
Jun 01, 2010 2015 2081 1992 2008 0 -44.49(-2.17%)
May 28, 2010 2051 2120 1998 2053 0 -20.56(-0.99%)
May 27, 2010 1991 2075 1973 2073 0 +156.37(+8.16%)
May 26, 2010 1958 2003 1904 1917 0 -0.56(-0.03%)
May 25, 2010 1799 1925 1773 1917 0 +37.30(+1.98%)
May 24, 2010 1921 1979 1876 1880 0 -29.53(-1.55%)
May 21, 2010 1782 1941 1766 1910 0 +82.45(+4.51%)
May 20, 2010 1855 1926 1815 1827 0 -156.21(-7.88%)
May 19, 2010 1992 2050 1920 1983 0 -29.34(-1.46%)
May 18, 2010 2090 2132 2000 2013 0 -22.49(-1.11%)
May 17, 2010 2062 2104 1971 2035 0 -45.78(-2.20%)
May 14, 2010 2093 2143 2046 2081 0 -78.42(-3.63%)
May 13, 2010 2165 2220 2128 2159 0 -3.49(-0.16%)
May 12, 2010 2144 2175 2122 2163 0 +47.71(+2.26%)
May 11, 2010 2155 2166 2073 2115 0 +30.03(+1.44%)
May 10, 2010 2066 2100 2047 2085 0 +150.16(+7.76%)
May 07, 2010 2041 2061 1848 1935 0 -50.30(-2.53%)
May 06, 2010 2039 2194 1756 1985 0 -137.84(-6.49%)
May 05, 2010 2160 2240 2087 2123 0 -78.37(-3.56%)
May 04, 2010 2273 2294 2173 2201 0 -126.62(-5.44%)
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.