Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gaming Activities Sector (CIX: MSECTOR714 )

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 1246 1266 1238 1260 0 +7.44(+0.59%)
Apr 28, 2011 1251 1274 1240 1253 0 -13.59(-1.07%)
Apr 27, 2011 1227 1271 1233 1266 0 +29.07(+2.35%)
Apr 26, 2011 1223 1244 1220 1237 0 +6.42(+0.52%)
Apr 25, 2011 1237 1244 1224 1231 0 +0.77(+0.06%)
Apr 21, 2011 1220 1234 1214 1230 0 +13.31(+1.09%)
Apr 20, 2011 1210 1227 1203 1217 0 +17.61(+1.47%)
Apr 19, 2011 1208 1216 1189 1199 0 -4.52(-0.38%)
Apr 18, 2011 1183 1209 1176 1203 0 +1.57(+0.13%)
Apr 15, 2011 1189 1212 1189 1202 0 +9.40(+0.79%)
Apr 14, 2011 1187 1205 1178 1193 0 -17.22(-1.42%)
Apr 13, 2011 1220 1232 1201 1210 0 -6.12(-0.50%)
Apr 12, 2011 1229 1250 1208 1216 0 -31.52(-2.53%)
Apr 11, 2011 1247 1260 1239 1247 0 -0.55(-0.04%)
Apr 08, 2011 1232 1264 1216 1248 0 +6.11(+0.49%)
Apr 07, 2011 1256 1266 1237 1242 0 -14.96(-1.19%)
Apr 06, 2011 1254 1269 1245 1257 0 +7.66(+0.61%)
Apr 05, 2011 1243 1265 1231 1249 0 +3.35(+0.27%)
Apr 04, 2011 1249 1262 1232 1246 0 -6.90(-0.55%)
Apr 01, 2011 1246 1266 1243 1253 0 +8.21(+0.66%)
Mar 31, 2011 1225 1252 1220 1244 0 +4.67(+0.38%)
Mar 30, 2011 1239 1243 1228 1240 0 +19.85(+1.63%)
Mar 29, 2011 1170 1226 1177 1220 0 +27.12(+2.27%)
Mar 28, 2011 1196 1233 1180 1193 0 -26.06(-2.14%)
Mar 25, 2011 1178 1224 1196 1219 0 +18.46(+1.54%)
Mar 24, 2011 1159 1211 1181 1200 0 +19.60(+1.66%)
Mar 23, 2011 1151 1189 1157 1181 0 -1.38(-0.12%)
Mar 22, 2011 1166 1199 1175 1182 0 -10.24(-0.86%)
Mar 21, 2011 1185 1198 1176 1192 0 +31.17(+2.68%)
Mar 18, 2011 1162 1183 1147 1161 0 +8.07(+0.70%)
Mar 17, 2011 1172 1176 1146 1153 0 +3.34(+0.29%)
Mar 16, 2011 1154 1169 1142 1150 0 -7.51(-0.65%)
Mar 15, 2011 1146 1169 1141 1157 0 -11.40(-0.98%)
Mar 14, 2011 1170 1183 1158 1169 0 -12.16(-1.03%)
Mar 11, 2011 1170 1190 1160 1181 0 +11.80(+1.01%)
Mar 10, 2011 1184 1191 1161 1169 0 -32.57(-2.71%)
Mar 09, 2011 1198 1212 1182 1202 0 +0.18(+0.01%)
Mar 08, 2011 1181 1216 1169 1202 0 +22.75(+1.93%)
Mar 07, 2011 1229 1236 1168 1179 0 -55.93(-4.53%)
Mar 04, 2011 1258 1262 1218 1235 0 -26.80(-2.12%)
Mar 03, 2011 1248 1274 1241 1261 0 +22.13(+1.79%)
Mar 02, 2011 1225 1254 1219 1239 0 +2.88(+0.23%)
Mar 01, 2011 1219 1269 1229 1236 0 -13.02(-1.04%)
Feb 28, 2011 1232 1264 1234 1250 0 +6.56(+0.53%)
Feb 25, 2011 1209 1251 1226 1243 0 +17.40(+1.42%)
Feb 24, 2011 1217 1251 1207 1226 0 -14.67(-1.18%)
Feb 23, 2011 1229 1260 1224 1240 0 -8.80(-0.70%)
Feb 22, 2011 1271 1288 1245 1249 0 -43.44(-3.36%)
Feb 18, 2011 1292 1292 1292 0 -3.49(-0.27%)
Feb 17, 2011 1273 1308 1266 1296 0 -7.55(-0.58%)
Feb 16, 2011 1261 1318 1290 1303 0 -0.46(-0.04%)
Feb 15, 2011 1293 1317 1291 1304 0 -5.92(-0.45%)
Feb 14, 2011 1285 1324 1298 1310 0 -8.07(-0.61%)
Feb 11, 2011 1277 1325 1289 1318 0 +18.81(+1.45%)
Feb 10, 2011 1266 1307 1286 1299 0 -2.19(-0.17%)
Feb 09, 2011 1297 1315 1287 1301 0 -7.28(-0.56%)
Feb 08, 2011 1267 1314 1291 1309 0 +11.09(+0.85%)
Feb 07, 2011 1273 1310 1284 1298 0 +5.52(+0.43%)
Feb 04, 2011 1272 1307 1277 1292 0 -11.97(-0.92%)
Feb 03, 2011 1269 1319 1282 1304 0 -2.93(-0.22%)
Feb 02, 2011 1290 1328 1297 1307 0 -20.14(-1.52%)
Feb 01, 2011 1284 1339 1308 1327 0 +10.91(+0.83%)
Jan 31, 2011 1316 1330 1302 1316 0 +1.83(+0.14%)
Jan 28, 2011 1316 1347 1296 1314 0 -16.21(-1.22%)
Jan 27, 2011 1314 1350 1310 1330 0 +3.68(+0.28%)
Jan 26, 2011 1314 1354 1309 1327 0 -10.74(-0.80%)
Jan 25, 2011 1330 1351 1323 1338 0 -5.41(-0.40%)
Jan 24, 2011 1296 1353 1325 1343 0 +11.66(+0.88%)
Jan 21, 2011 1336 1362 1322 1331 0 -8.06(-0.60%)
Jan 20, 2011 1296 1351 1320 1339 0 -0.80(-0.06%)
Jan 19, 2011 1329 1362 1329 1340 0 -19.10(-1.41%)
Jan 18, 2011 1323 1378 1345 1359 0 -5.01(-0.37%)
Jan 14, 2011 1364 1364 1364 0 +13.28(+0.98%)
Jan 13, 2011 1297 1362 1324 1351 0 +24.65(+1.86%)
Jan 12, 2011 1321 1349 1310 1326 0 -3.11(-0.23%)
Jan 11, 2011 1312 1351 1321 1329 0 -6.71(-0.50%)
Jan 10, 2011 1325 1357 1323 1336 0 -8.20(-0.61%)
Jan 07, 2011 1320 1348 1309 1344 0 +20.23(+1.53%)
Jan 06, 2011 1310 1338 1311 1324 0 +4.58(+0.35%)
Jan 05, 2011 1295 1335 1298 1320 0 +10.50(+0.80%)
Jan 04, 2011 1327 1343 1297 1309 0 -25.23(-1.89%)
Jan 03, 2011 1320 1356 1315 1334 0 +16.54(+1.26%)
Dec 31, 2010 1317 1337 1311 1318 0 -7.15(-0.54%)
Dec 30, 2010 1314 1336 1316 1325 0 +3.43(+0.26%)
Dec 29, 2010 1304 1330 1311 1321 0 +5.88(+0.45%)
Dec 28, 2010 1301 1329 1301 1316 0 -2.03(-0.15%)
Dec 27, 2010 1298 1328 1299 1318 0 +10.32(+0.79%)
Dec 23, 2010 1290 1324 1300 1307 0 +4.94(+0.38%)
Dec 22, 2010 1282 1315 1291 1302 0 +0.49(+0.04%)
Dec 21, 2010 1274 1310 1288 1302 0 +5.71(+0.44%)
Dec 20, 2010 1251 1308 1278 1296 0 +19.05(+1.49%)
Dec 17, 2010 1242 1290 1265 1277 0 +4.20(+0.33%)
Dec 16, 2010 1252 1284 1256 1273 0 +15.76(+1.25%)
Dec 15, 2010 1275 1292 1251 1257 0 -22.96(-1.79%)
Dec 14, 2010 1290 1308 1274 1280 0 -29.43(-2.25%)
Dec 10, 2010 1276 1320 1285 1310 0 -1.08(-0.08%)
Dec 09, 2010 1270 1316 1292 1311 0 +12.95(+1.00%)
Dec 08, 2010 1260 1310 1286 1298 0 +6.25(+0.48%)
Dec 07, 2010 1288 1308 1279 1291 0 +8.34(+0.65%)
Dec 06, 2010 1270 1292 1269 1283 0 +0.76(+0.06%)
Dec 03, 2010 1264 1288 1255 1282 0 +12.06(+0.95%)
Dec 02, 2010 1261 1292 1252 1270 0 +10.56(+0.84%)
Dec 01, 2010 1235 1266 1225 1260 0 +42.19(+3.47%)
Nov 30, 2010 1206 1226 1196 1218 0 -0.09(-0.01%)
Nov 29, 2010 1212 1227 1191 1218 0 -0.82(-0.07%)
Nov 26, 2010 1219 1232 1203 1218 0 -5.08(-0.42%)
Nov 24, 2010 1210 1224 1224 1224 0 +21.62(+1.80%)
Nov 23, 2010 1205 1217 1185 1202 0 -16.07(-1.32%)
Nov 22, 2010 1203 1229 1192 1218 0 +9.45(+0.78%)
Nov 19, 2010 1206 1219 1195 1208 0 +0.34(+0.03%)
Nov 18, 2010 1201 1223 1198 1208 0 +20.10(+1.69%)
Nov 17, 2010 1183 1198 1173 1188 0 +4.97(+0.42%)
Nov 16, 2010 1190 1202 1172 1183 0 -19.43(-1.62%)
Nov 15, 2010 1167 1243 1161 1203 0 +45.99(+3.98%)
Nov 12, 2010 1164 1180 1146 1157 0 -17.27(-1.47%)
Nov 11, 2010 1162 1189 1155 1174 0 -0.11(-0.01%)
Nov 10, 2010 1156 1187 1150 1174 0 -3.01(-0.26%)
Nov 09, 2010 1158 1193 1168 1177 0 -10.03(-0.85%)
Nov 08, 2010 1153 1205 1177 1187 0 -13.40(-1.12%)
Nov 05, 2010 1194 1226 1188 1200 0 -8.44(-0.70%)
Nov 04, 2010 1189 1221 1190 1209 0 +25.47(+2.15%)
Nov 03, 2010 1142 1198 1160 1183 0 +5.18(+0.44%)
Nov 02, 2010 1124 1187 1160 1178 0 +33.22(+2.90%)
Nov 01, 2010 1114 1158 1129 1145 0 +9.08(+0.80%)
Oct 29, 2010 1075 1145 1113 1136 0 +11.50(+1.02%)
Oct 28, 2010 1056 1143 1091 1124 0 +11.74(+1.06%)
Oct 27, 2010 1075 1116 1084 1113 0 +14.01(+1.28%)
Oct 25, 2010 1039 1104 1077 1099 0 +21.08(+1.96%)
Oct 22, 2010 1053 1082 1065 1078 0 +13.28(+1.25%)
Oct 21, 2010 1065 1091 1051 1064 0 -10.46(-0.97%)
Oct 20, 2010 1044 1090 1058 1075 0 +4.15(+0.39%)
Oct 19, 2010 1051 1096 1058 1071 0 -16.08(-1.48%)
Oct 18, 2010 1065 1101 1078 1087 0 -1.34(-0.12%)
Oct 15, 2010 1058 1113 1083 1088 0 -10.98(-1.00%)
Oct 14, 2010 1078 1115 1091 1099 0 -8.19(-0.74%)
Oct 13, 2010 1072 1115 1087 1107 0 +10.17(+0.93%)
Oct 12, 2010 1040 1106 1067 1097 0 +69.41(+6.75%)
Oct 11, 2010 1009 1043 1015 1028 0 -0.88(-0.09%)
Oct 08, 2010 1009 1035 1004 1028 0 +16.42(+1.62%)
Oct 07, 2010 1013 1030 1006 1012 0 -9.79(-0.96%)
Oct 06, 2010 1016 1038 1012 1022 0 -11.09(-1.07%)
Oct 05, 2010 1006 1045 1009 1033 0 +24.54(+2.43%)
Oct 04, 2010 998.08 1033 996.61 1008 0 -9.13(-0.90%)
Oct 01, 2010 1005 1035 1007 1017 0 -2.85(-0.28%)
Sep 30, 2010 994.88 1032 1008 1020 0 -59.95(-5.55%)
Sep 29, 2010 981.21 1089 1046 1080 0 +27.05(+2.57%)
Sep 28, 2010 968.36 1060 1020 1053 0 +15.37(+1.48%)
Sep 27, 2010 974.14 1050 1031 1038 0 -2.70(-0.26%)
Sep 24, 2010 949.77 1048 1019 1041 0 +17.26(+1.69%)
Sep 23, 2010 951.11 1049 1019 1023 0 -19.08(-1.83%)
Sep 22, 2010 985.27 1075 1032 1042 0 -26.15(-2.45%)
Sep 21, 2010 1001 1084 1061 1069 0 -6.52(-0.61%)
Sep 20, 2010 996.68 1087 1061 1075 0 +6.22(+0.58%)
Sep 17, 2010 999.57 1085 1059 1069 0 -5.41(-0.50%)
Sep 15, 2010 992.24 1081 1058 1074 0 +3.16(+0.30%)
Sep 14, 2010 998.89 1083 1058 1071 0 -3.14(-0.29%)
Sep 13, 2010 992.16 1083 1063 1074 0 +14.97(+1.41%)
Sep 10, 2010 997.35 1082 1048 1059 0 -10.61(-0.99%)
Sep 09, 2010 1006 1090 1051 1070 0 -0.37(-0.03%)
Sep 08, 2010 965.86 1083 1048 1070 0 +17.35(+1.65%)
Sep 07, 2010 998.96 1083 1048 1053 0 -30.16(-2.78%)
Sep 03, 2010 1083 1083 1083 0 +16.19(+1.52%)
Sep 02, 2010 957.54 1073 1031 1067 0 +28.25(+2.72%)
Sep 01, 2010 945.22 1042 1007 1039 0 +33.32(+3.31%)
Aug 31, 2010 926.51 1033 995.49 1005 0 -22.39(-2.18%)
Aug 30, 2010 957.85 1050 1025 1028 0 -18.93(-1.81%)
Aug 27, 2010 962.68 1051 1006 1047 0 +30.46(+3.00%)
Aug 26, 2010 954.60 1053 1012 1016 0 -12.38(-1.20%)
Aug 25, 2010 921.60 1033 997.05 1029 0 +19.49(+1.93%)
Aug 24, 2010 946.59 1030 1002 1009 0 -28.05(-2.70%)
Aug 23, 2010 956.30 1051 1031 1037 0 -0.13(-0.01%)
Aug 20, 2010 956.73 1045 1017 1037 0 -4.22(-0.41%)
Aug 19, 2010 987.21 1069 1032 1041 0 -27.71(-2.59%)
Aug 18, 2010 975.30 1092 1048 1069 0 +6.81(+0.64%)
Aug 17, 2010 970.24 1076 1038 1062 0 +23.66(+2.28%)
Aug 16, 2010 921.94 1053 997.84 1039 0 +0.29(+0.03%)
Aug 13, 2010 962.49 1050 1001 1038 0 +25.60(+2.53%)
Aug 12, 2010 918.42 1023 987.73 1013 0 +3.76(+0.37%)
Aug 11, 2010 939.31 1027 999.82 1009 0 -31.57(-3.03%)
Aug 10, 2010 961.77 1058 1032 1041 0 -20.94(-1.97%)
Aug 09, 2010 971.66 1074 1046 1062 0 +13.94(+1.33%)
Aug 06, 2010 964.26 1059 1031 1048 0 -10.87(-1.03%)
Aug 05, 2010 969.85 1075 1044 1058 0 -4.27(-0.40%)
Aug 04, 2010 967.80 1068 1036 1063 0 +12.69(+1.21%)
Aug 03, 2010 978.37 1072 1041 1050 0 -26.08(-2.42%)
Aug 02, 2010 978.50 1082 1051 1076 0 +23.74(+2.26%)
Jul 30, 2010 1005 1062 1026 1052 0 +7.22(+0.69%)
Jul 29, 2010 987.42 1081 1032 1045 0 -14.75(-1.39%)
Jul 28, 2010 1011 1098 1045 1060 0 -33.77(-3.09%)
Jul 27, 2010 1029 1118 1085 1094 0 -6.66(-0.61%)
Jul 26, 2010 987.29 1113 1053 1100 0 +44.50(+4.21%)
Jul 23, 2010 943.02 1061 1024 1056 0 +22.11(+2.14%)
Jul 22, 2010 925.70 1045 1005 1034 0 +36.62(+3.67%)
Jul 21, 2010 935.21 1030 991.52 997.11 0 -21.75(-2.13%)
Jul 20, 2010 891.58 1023 973.53 1019 0 +29.93(+3.03%)
Jul 19, 2010 904.12 1002 971.30 988.93 0 +2.61(+0.26%)
Jul 16, 2010 910.95 1018 981.28 986.33 0 -30.63(-3.01%)
Jul 15, 2010 998.71 1037 1004 1017 0 -18.39(-1.78%)
Jul 14, 2010 992.89 1051 1017 1035 0 +3.19(+0.31%)
Jul 13, 2010 985.65 1042 1004 1032 0 +15.50(+1.52%)
Jul 12, 2010 937.89 1024 994.08 1017 0 +4.65(+0.46%)
Jul 09, 2010 924.86 1021 990.50 1012 0 +14.83(+1.49%)
Jul 08, 2010 915.32 1019 979.56 997.18 0 +2.45(+0.25%)
Jul 07, 2010 896.61 1002 969.75 994.73 0 +20.44(+2.10%)
Jul 06, 2010 903.00 1013 962.68 974.29 0 -10.57(-1.07%)
Jul 02, 2010 910.02 1007 972.68 984.86 0 -14.51(-1.45%)
Jul 01, 2010 911.97 1021 976.45 999.37 0 +4.86(+0.49%)
Jun 30, 2010 930.71 1043 989.81 994.51 0 -28.82(-2.82%)
Jun 29, 2010 950.80 1045 1007 1023 0 -63.55(-5.85%)
Jun 25, 2010 1000 1099 1040 1087 0 +30.88(+2.92%)
Jun 24, 2010 984.25 1094 1051 1056 0 -36.40(-3.33%)
Jun 23, 2010 994.64 1103 1069 1092 0 +15.36(+1.43%)
Jun 22, 2010 1002 1112 1071 1077 0 -19.52(-1.78%)
Jun 21, 2010 1053 1144 1082 1097 0 -24.13(-2.15%)
Jun 18, 2010 1050 1150 1111 1121 0 -17.84(-1.57%)
Jun 17, 2010 1050 1160 1128 1139 0 +0.73(+0.06%)
Jun 16, 2010 1062 1168 1128 1138 0 -42.07(-3.57%)
Jun 15, 2010 1104 1189 1156 1180 0 +19.60(+1.69%)
Jun 14, 2010 1095 1197 1153 1160 0 +3.41(+0.29%)
Jun 11, 2010 1121 1163 1115 1157 0 +17.00(+1.49%)
Jun 10, 2010 1099 1149 1103 1140 0 +38.84(+3.53%)
Jun 09, 2010 1067 1134 1087 1101 0 +4.64(+0.42%)
Jun 08, 2010 1101 1115 1066 1096 0 -3.50(-0.32%)
Jun 07, 2010 1082 1167 1097 1100 0 -54.72(-4.74%)
Jun 04, 2010 1088 1202 1149 1155 0 -51.72(-4.29%)
Jun 03, 2010 1124 1211 1168 1206 0 +35.41(+3.02%)
Jun 02, 2010 1124 1186 1139 1171 0 +15.15(+1.31%)
Jun 01, 2010 1117 1218 1153 1156 0 -55.41(-4.57%)
May 28, 2010 1211 1211 1211 0 -12.26(-1.00%)
May 27, 2010 1147 1232 1185 1223 0 +55.41(+4.74%)
May 26, 2010 1125 1206 1157 1168 0 -3.73(-0.32%)
May 25, 2010 1115 1180 1131 1172 0 -16.04(-1.35%)
May 24, 2010 1129 1222 1164 1188 0 +6.22(+0.53%)
May 21, 2010 1159 1203 1140 1182 0 +1.11(+0.09%)
May 20, 2010 1137 1222 1174 1180 0 -66.59(-5.34%)
May 19, 2010 1244 1303 1240 1247 0 -54.00(-4.15%)
May 18, 2010 1280 1335 1291 1301 0 -3.20(-0.25%)
May 17, 2010 1263 1326 1269 1304 0 -1.47(-0.11%)
May 14, 2010 1272 1330 1285 1306 0 -12.06(-0.92%)
May 13, 2010 1303 1354 1308 1318 0 -23.97(-1.79%)
May 12, 2010 1266 1349 1296 1342 0 +43.48(+3.35%)
May 11, 2010 1301 1317 1282 1298 0 +9.87(+0.77%)
May 10, 2010 1240 1299 1270 1288 0 +54.15(+4.39%)
May 07, 2010 1247 1294 1210 1234 0 -37.95(-2.98%)
May 06, 2010 1283 1348 1192 1272 0 -54.33(-4.10%)
May 05, 2010 1340 1371 1312 1327 0 -5.50(-0.41%)
May 04, 2010 1316 1357 1315 1332 0 -42.59(-3.10%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.