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 (%)
Dec 31, 2019 5736 5767 5716 5733 0 -19.35(-0.34%)
Dec 30, 2019 5793 5809 5724 5753 0 -34.08(-0.59%)
Dec 27, 2019 5818 5844 5757 5787 0 -16.14(-0.28%)
Dec 26, 2019 5781 5816 5758 5803 0 +41.12(+0.71%)
Dec 24, 2019 5771 5788 5744 5762 0 -14.63(-0.25%)
Dec 23, 2019 5739 5806 5723 5776 0 +53.62(+0.94%)
Dec 20, 2019 5797 5804 5706 5723 0 -40.67(-0.71%)
Dec 19, 2019 5750 5803 5712 5763 0 +12.50(+0.22%)
Dec 18, 2019 5753 5810 5675 5751 0 +93.31(+1.65%)
Dec 17, 2019 5655 5682 5609 5658 0 +18.61(+0.33%)
Dec 16, 2019 5669 5728 5615 5639 0 -21.46(-0.38%)
Dec 13, 2019 5625 5728 5599 5660 0 +25.44(+0.45%)
Dec 12, 2019 5436 5671 5416 5635 0 +249.92(+4.64%)
Dec 11, 2019 5321 5400 5304 5385 0 +83.11(+1.57%)
Dec 10, 2019 5304 5356 5260 5302 0 +2.23(+0.04%)
Dec 09, 2019 5309 5346 5273 5300 0 -27.42(-0.51%)
Dec 06, 2019 5301 5358 5284 5327 0 +69.40(+1.32%)
Dec 05, 2019 5261 5291 5204 5258 0 +22.80(+0.44%)
Dec 04, 2019 5215 5279 5198 5235 0 +41.67(+0.80%)
Dec 03, 2019 5178 5218 5116 5193 0 -78.97(-1.50%)
Dec 02, 2019 5280 5329 5248 5272 0 -6.52(-0.12%)
Nov 29, 2019 5302 5329 5265 5279 0 -65.24(-1.22%)
Nov 27, 2019 5318 5373 5301 5344 0 +34.17(+0.64%)
Nov 26, 2019 5347 5369 5275 5310 0 -27.08(-0.51%)
Nov 25, 2019 5235 5354 5219 5337 0 +129.08(+2.48%)
Nov 22, 2019 5180 5231 5161 5208 0 +53.62(+1.04%)
Nov 21, 2019 5193 5219 5138 5154 0 -24.82(-0.48%)
Nov 20, 2019 5216 5271 5151 5179 0 -70.02(-1.33%)
Nov 19, 2019 5281 5300 5200 5249 0 -12.36(-0.23%)
Nov 18, 2019 5234 5291 5179 5261 0 +16.71(+0.32%)
Nov 15, 2019 5246 5271 5199 5245 0 +26.73(+0.51%)
Nov 14, 2019 5214 5250 5180 5218 0 +5.76(+0.11%)
Nov 13, 2019 5208 5248 5177 5212 0 -27.87(-0.53%)
Nov 12, 2019 5287 5312 5212 5240 0 -42.47(-0.80%)
Nov 11, 2019 5281 5312 5222 5283 0 -70.10(-1.31%)
Nov 08, 2019 5294 5362 5261 5353 0 +48.06(+0.91%)
Nov 07, 2019 5310 5366 5273 5305 0 +62.38(+1.19%)
Nov 06, 2019 5302 5314 5201 5242 0 -57.77(-1.09%)
Nov 05, 2019 5323 5380 5270 5300 0 -5.47(-0.10%)
Nov 04, 2019 5249 5323 5220 5305 0 +112.03(+2.16%)
Nov 01, 2019 5149 5208 5103 5193 0 +82.75(+1.62%)
Oct 31, 2019 5153 5193 5067 5111 0 -64.48(-1.25%)
Oct 30, 2019 5155 5217 5069 5175 0 +37.76(+0.74%)
Oct 29, 2019 5157 5178 5094 5137 0 -39.17(-0.76%)
Oct 28, 2019 5119 5207 5116 5177 0 +75.91(+1.49%)
Oct 25, 2019 5036 5135 5023 5101 0 +36.34(+0.72%)
Oct 24, 2019 4986 5115 4963 5064 0 +108.15(+2.18%)
Oct 23, 2019 4904 4980 4865 4956 0 +48.59(+0.99%)
Oct 22, 2019 4919 4963 4871 4908 0 +10.43(+0.21%)
Oct 21, 2019 4890 4940 4853 4897 0 +55.87(+1.15%)
Oct 18, 2019 4829 4881 4802 4841 0 -3.40(-0.07%)
Oct 17, 2019 4849 4883 4826 4845 0 +12.82(+0.27%)
Oct 16, 2019 4830 4885 4799 4832 0 -3.09(-0.06%)
Oct 15, 2019 4805 4868 4780 4835 0 +32.65(+0.68%)
Oct 14, 2019 4805 4830 4769 4802 0 -27.43(-0.57%)
Oct 11, 2019 4717 4884 4706 4830 0 +190.71(+4.11%)
Oct 10, 2019 4584 4707 4568 4639 0 +54.30(+1.18%)
Oct 09, 2019 4554 4604 4533 4585 0 +64.12(+1.42%)
Oct 08, 2019 4595 4627 4507 4521 0 -127.51(-2.74%)
Oct 07, 2019 4671 4702 4600 4648 0 -56.81(-1.21%)
Oct 04, 2019 4697 4720 4632 4705 0 +3.28(+0.07%)
Oct 03, 2019 4713 4754 4614 4702 0 -15.34(-0.33%)
Oct 02, 2019 4734 4781 4675 4717 0 -43.37(-0.91%)
Oct 01, 2019 4791 4863 4717 4760 0 -13.21(-0.28%)
Sep 30, 2019 4763 4824 4725 4774 0 +31.70(+0.67%)
Sep 27, 2019 4876 4951 4716 4742 0 +5.00(+0.11%)
Sep 26, 2019 4783 4813 4688 4737 0 -90.05(-1.87%)
Sep 25, 2019 4756 4847 4701 4827 0 +62.65(+1.31%)
Sep 24, 2019 4856 4887 4742 4764 0 -38.02(-0.79%)
Sep 23, 2019 4777 4852 4756 4802 0 -14.64(-0.30%)
Sep 20, 2019 4903 4933 4798 4817 0 -77.49(-1.58%)
Sep 19, 2019 4974 5002 4870 4894 0 -67.40(-1.36%)
Sep 18, 2019 4998 5019 4907 4962 0 -45.47(-0.91%)
Sep 17, 2019 4959 5026 4898 5007 0 -32.27(-0.64%)
Sep 16, 2019 4985 5083 4958 5040 0 +13.01(+0.26%)
Sep 13, 2019 5079 5127 5009 5027 0 -20.04(-0.40%)
Sep 12, 2019 5007 5092 4967 5047 0 +57.43(+1.15%)
Sep 11, 2019 5017 5054 4904 4989 0 +7.01(+0.14%)
Sep 10, 2019 4916 5001 4858 4982 0 +71.73(+1.46%)
Sep 09, 2019 4871 4954 4832 4910 0 +96.42(+2.00%)
Sep 06, 2019 4787 4864 4760 4814 0 +24.59(+0.51%)
Sep 05, 2019 4774 4844 4738 4789 0 +67.72(+1.43%)
Sep 04, 2019 4742 4780 4672 4722 0 +88.13(+1.90%)
Sep 03, 2019 4669 4686 4567 4634 0 -122.51(-2.58%)
Aug 30, 2019 4765 4812 4723 4756 0 +25.95(+0.55%)
Aug 29, 2019 4734 4784 4710 4730 0 +47.78(+1.02%)
Aug 28, 2019 4632 4702 4602 4682 0 +33.13(+0.71%)
Aug 27, 2019 4680 4717 4617 4649 0 +15.78(+0.34%)
Aug 26, 2019 4645 4668 4585 4633 0 +44.08(+0.96%)
Aug 23, 2019 4680 4712 4543 4589 0 -127.31(-2.70%)
Aug 22, 2019 4798 4830 4685 4717 0 -59.91(-1.25%)
Aug 21, 2019 4831 4849 4747 4777 0 -12.36(-0.26%)
Aug 20, 2019 4718 4819 4692 4789 0 +32.38(+0.68%)
Aug 19, 2019 4727 4796 4698 4757 0 +166.87(+3.64%)
Aug 16, 2019 4535 4612 4513 4590 0 +98.78(+2.20%)
Aug 15, 2019 4529 4567 4462 4491 0 -18.40(-0.41%)
Aug 14, 2019 4582 4610 4488 4509 0 -171.06(-3.65%)
Aug 13, 2019 4601 4811 4589 4680 0 +76.11(+1.65%)
Aug 12, 2019 4639 4667 4588 4604 0 -100.10(-2.13%)
Aug 09, 2019 4747 4774 4646 4704 0 -84.21(-1.76%)
Aug 08, 2019 4725 4813 4702 4789 0 +105.42(+2.25%)
Aug 07, 2019 4642 4720 4567 4683 0 -46.54(-0.98%)
Aug 06, 2019 4755 4806 4664 4730 0 +35.98(+0.77%)
Aug 05, 2019 4720 4785 4648 4694 0 -210.04(-4.28%)
Aug 02, 2019 4976 5035 4858 4904 0 -138.04(-2.74%)
Aug 01, 2019 5193 5275 4976 5042 0 -145.21(-2.80%)
Jul 31, 2019 5301 5306 5118 5187 0 -121.16(-2.28%)
Jul 30, 2019 5312 5345 5255 5308 0 -41.49(-0.78%)
Jul 29, 2019 5388 5408 5288 5350 0 -47.05(-0.87%)
Jul 26, 2019 5406 5493 5351 5397 0 +56.67(+1.06%)
Jul 25, 2019 5377 5439 5275 5340 0 -116.74(-2.14%)
Jul 24, 2019 5417 5494 5347 5457 0 +22.79(+0.42%)
Jul 23, 2019 5341 5448 5307 5434 0 +123.92(+2.33%)
Jul 22, 2019 5309 5351 5266 5310 0 +14.01(+0.26%)
Jul 19, 2019 5356 5377 5289 5296 0 -35.34(-0.66%)
Jul 18, 2019 5299 5355 5253 5331 0 -2.07(-0.04%)
Jul 17, 2019 5406 5409 5303 5333 0 -73.00(-1.35%)
Jul 16, 2019 5368 5441 5345 5406 0 +53.30(+1.00%)
Jul 15, 2019 5282 5363 5269 5353 0 +81.47(+1.55%)
Jul 12, 2019 5229 5288 5211 5272 0 +48.43(+0.93%)
Jul 11, 2019 5222 5300 5188 5223 0 +11.92(+0.23%)
Jul 10, 2019 5292 5311 5169 5211 0 -54.76(-1.04%)
Jul 09, 2019 5189 5296 5177 5266 0 +50.94(+0.98%)
Jul 08, 2019 5194 5238 5161 5215 0 -1.22(-0.02%)
Jul 05, 2019 5189 5235 5148 5216 0 -10.84(-0.21%)
Jul 03, 2019 5229 5262 5179 5227 0 +11.75(+0.23%)
Jul 02, 2019 5152 5228 5130 5215 0 +40.65(+0.79%)
Jul 01, 2019 5198 5270 5139 5175 0 +179.05(+3.58%)
Jun 28, 2019 4997 5023 4952 4996 0 +13.29(+0.27%)
Jun 27, 2019 4948 4999 4915 4982 0 +53.37(+1.08%)
Jun 26, 2019 4903 4967 4872 4929 0 +68.00(+1.40%)
Jun 25, 2019 4947 4958 4839 4861 0 -93.88(-1.89%)
Jun 24, 2019 4985 5029 4935 4955 0 -21.39(-0.43%)
Jun 21, 2019 4979 5034 4938 4976 0 -33.79(-0.67%)
Jun 20, 2019 5065 5123 4979 5010 0 +25.67(+0.51%)
Jun 19, 2019 5007 5029 4925 4984 0 -22.89(-0.46%)
Jun 18, 2019 4849 5048 4832 5007 0 +176.37(+3.65%)
Jun 17, 2019 4856 4885 4789 4831 0 -7.28(-0.15%)
Jun 14, 2019 4852 4877 4792 4838 0 -18.52(-0.38%)
Jun 13, 2019 4860 4913 4823 4857 0 +26.83(+0.56%)
Jun 12, 2019 4884 4918 4790 4830 0 -90.10(-1.83%)
Jun 11, 2019 4920 4982 4881 4920 0 +52.72(+1.08%)
Jun 10, 2019 4776 4935 4753 4867 0 +157.95(+3.35%)
Jun 07, 2019 4643 4785 4626 4709 0 +104.13(+2.26%)
Jun 06, 2019 4610 4654 4543 4605 0 +1.87(+0.04%)
Jun 05, 2019 4656 4669 4475 4603 0 -33.45(-0.72%)
Jun 04, 2019 4448 4647 4432 4637 0 +238.18(+5.41%)
Jun 03, 2019 4525 4538 4365 4399 0 -153.23(-3.37%)
May 31, 2019 4567 4616 4505 4552 0 -74.33(-1.61%)
May 30, 2019 4726 4758 4594 4626 0 -93.67(-1.98%)
May 29, 2019 4695 4762 4666 4720 0 -15.47(-0.33%)
May 28, 2019 4775 4837 4710 4735 0 -17.03(-0.36%)
May 24, 2019 4755 4804 4698 4752 0 +31.18(+0.66%)
May 23, 2019 4773 4793 4659 4721 0 -118.22(-2.44%)
May 22, 2019 4821 4882 4789 4839 0 -12.31(-0.25%)
May 21, 2019 4870 4926 4821 4852 0 +9.49(+0.20%)
May 20, 2019 4865 4886 4729 4842 0 -81.65(-1.66%)
May 17, 2019 5059 5093 4913 4924 0 -201.66(-3.93%)
May 16, 2019 5112 5165 5072 5126 0 +48.61(+0.96%)
May 15, 2019 5003 5111 4957 5077 0 +33.58(+0.67%)
May 14, 2019 5021 5099 4977 5043 0 +54.19(+1.09%)
May 13, 2019 5076 5099 4920 4989 0 -223.83(-4.29%)
May 10, 2019 5147 5257 5083 5213 0 +30.12(+0.58%)
May 09, 2019 5197 5272 5094 5183 0 -82.82(-1.57%)
May 08, 2019 5210 5332 5172 5266 0 +59.04(+1.13%)
May 07, 2019 5333 5363 5108 5207 0 -161.68(-3.01%)
May 06, 2019 5361 5407 5286 5368 0 -152.14(-2.76%)
May 03, 2019 5486 5541 5455 5520 0 +64.81(+1.19%)
May 02, 2019 5463 5532 5390 5456 0 -24.69(-0.45%)
May 01, 2019 5537 5593 5460 5480 0 +12.05(+0.22%)
Apr 30, 2019 5545 5579 5430 5468 0 -154.96(-2.76%)
Apr 29, 2019 5644 5677 5580 5623 0 +18.17(+0.32%)
Apr 26, 2019 5559 5646 5515 5605 0 +75.06(+1.36%)
Apr 25, 2019 5511 5562 5475 5530 0 +22.47(+0.41%)
Apr 24, 2019 5477 5528 5440 5508 0 +20.40(+0.37%)
Apr 23, 2019 5431 5518 5409 5487 0 +50.60(+0.93%)
Apr 22, 2019 5477 5502 5392 5437 0 -76.99(-1.40%)
Apr 18, 2019 5579 5615 5438 5514 0 -11.96(-0.22%)
Apr 17, 2019 5551 5577 5491 5526 0 -9.03(-0.16%)
Apr 16, 2019 5464 5552 5445 5535 0 +85.74(+1.57%)
Apr 15, 2019 5487 5505 5391 5449 0 -27.28(-0.50%)
Apr 12, 2019 5447 5504 5420 5476 0 +66.95(+1.24%)
Apr 11, 2019 5398 5425 5362 5409 0 +18.70(+0.35%)
Apr 10, 2019 5377 5426 5347 5390 0 +36.79(+0.69%)
Apr 09, 2019 5400 5415 5310 5354 0 -88.50(-1.63%)
Apr 08, 2019 5453 5477 5393 5442 0 +28.37(+0.52%)
Apr 05, 2019 5387 5430 5357 5414 0 +37.55(+0.70%)
Apr 04, 2019 5325 5404 5280 5376 0 +54.09(+1.02%)
Apr 03, 2019 5338 5428 5285 5322 0 +4.78(+0.09%)
Apr 02, 2019 5212 5338 5172 5317 0 +113.45(+2.18%)
Apr 01, 2019 5092 5225 5077 5204 0 +225.25(+4.52%)
Mar 29, 2019 4947 5014 4910 4979 0 +57.26(+1.16%)
Mar 28, 2019 4837 4956 4832 4921 0 +85.74(+1.77%)
Mar 27, 2019 4915 4932 4807 4836 0 -78.31(-1.59%)
Mar 26, 2019 4867 4948 4854 4914 0 +49.80(+1.02%)
Mar 25, 2019 4877 4929 4810 4864 0 -24.73(-0.51%)
Mar 22, 2019 4987 4999 4865 4889 0 -141.49(-2.81%)
Mar 21, 2019 4900 5049 4880 5030 0 +123.31(+2.51%)
Mar 20, 2019 4925 4965 4856 4907 0 -33.33(-0.67%)
Mar 19, 2019 4959 5005 4908 4940 0 -20.71(-0.42%)
Mar 18, 2019 4949 4976 4896 4961 0 +28.79(+0.58%)
Mar 15, 2019 4964 5024 4913 4932 0 +8.83(+0.18%)
Mar 14, 2019 4949 4966 4851 4924 0 -28.02(-0.57%)
Mar 13, 2019 4969 5013 4935 4952 0 +3.38(+0.07%)
Mar 12, 2019 5032 5039 4928 4948 0 -62.93(-1.26%)
Mar 11, 2019 5005 5058 4965 5011 0 +22.90(+0.46%)
Mar 08, 2019 4897 5003 4871 4988 0 +39.44(+0.80%)
Mar 07, 2019 5019 5027 4887 4949 0 -88.58(-1.76%)
Mar 06, 2019 5024 5141 5002 5037 0 +49.03(+0.98%)
Mar 05, 2019 5012 5035 4959 4988 0 -11.13(-0.22%)
Mar 04, 2019 5062 5085 4957 4999 0 -52.15(-1.03%)
Mar 01, 2019 5137 5152 5015 5052 0 -38.21(-0.75%)
Feb 28, 2019 5091 5149 5042 5090 0 -16.62(-0.33%)
Feb 27, 2019 5143 5167 5075 5106 0 -43.84(-0.85%)
Feb 26, 2019 5109 5206 5094 5150 0 +29.07(+0.57%)
Feb 25, 2019 5223 5245 5116 5121 0 -55.01(-1.06%)
Feb 22, 2019 5194 5241 5120 5176 0 +21.35(+0.41%)
Feb 21, 2019 5156 5203 5081 5155 0 -8.96(-0.17%)
Feb 20, 2019 5117 5196 5072 5164 0 +59.26(+1.16%)
Feb 19, 2019 5076 5178 5049 5105 0 +75.98(+1.51%)
Feb 15, 2019 4963 5050 4907 5029 0 +74.63(+1.51%)
Feb 14, 2019 4971 5007 4824 4954 0 -129.32(-2.54%)
Feb 13, 2019 5086 5124 5044 5083 0 +33.26(+0.66%)
Feb 12, 2019 5058 5134 5023 5050 0 +24.52(+0.49%)
Feb 11, 2019 5025 5058 4949 5025 0 +31.85(+0.64%)
Feb 08, 2019 4985 5054 4928 4994 0 -30.80(-0.61%)
Feb 07, 2019 5102 5123 4965 5024 0 -117.62(-2.29%)
Feb 06, 2019 5067 5176 5048 5142 0 +81.78(+1.62%)
Feb 05, 2019 5010 5082 4988 5060 0 +55.04(+1.10%)
Feb 04, 2019 5052 5071 4973 5005 0 -49.94(-0.99%)
Feb 01, 2019 4939 5083 4932 5055 0 +119.61(+2.42%)
Jan 31, 2019 4984 5031 4890 4936 0 +3.28(+0.07%)
Jan 30, 2019 4819 4947 4780 4932 0 +168.89(+3.55%)
Jan 29, 2019 4784 4822 4743 4763 0 -20.01(-0.42%)
Jan 28, 2019 4771 4858 4725 4783 0 -42.35(-0.88%)
Jan 25, 2019 4803 4872 4756 4826 0 +73.12(+1.54%)
Jan 24, 2019 4703 4853 4674 4753 0 -8.71(-0.18%)
Jan 23, 2019 4772 4810 4716 4761 0 +8.69(+0.18%)
Jan 22, 2019 4804 4813 4652 4753 0 -78.30(-1.62%)
Jan 18, 2019 4789 4873 4718 4831 0 +88.05(+1.86%)
Jan 17, 2019 4674 4787 4648 4743 0 +27.92(+0.59%)
Jan 16, 2019 4680 4796 4670 4715 0 +48.73(+1.04%)
Jan 15, 2019 4663 4726 4602 4666 0 +32.55(+0.70%)
Jan 14, 2019 4665 4690 4579 4634 0 -109.29(-2.30%)
Jan 11, 2019 4695 4774 4629 4743 0 -32.66(-0.68%)
Jan 10, 2019 4761 4868 4699 4776 0 -22.24(-0.46%)
Jan 09, 2019 4771 4856 4744 4798 0 +56.38(+1.19%)
Jan 08, 2019 4694 4775 4613 4742 0 +108.61(+2.34%)
Jan 07, 2019 4595 4685 4509 4633 0 +44.55(+0.97%)
Jan 04, 2019 4477 4618 4453 4588 0 +226.41(+5.19%)
Jan 03, 2019 4448 4499 4336 4362 0 -112.86(-2.52%)
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.