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 28, 2017 5059 5076 4985 4990 0 -144.27(-2.81%)
Apr 27, 2017 5042 5188 4966 5134 0 -8.61(-0.17%)
Apr 26, 2017 5084 5180 5077 5142 0 +78.59(+1.55%)
Apr 25, 2017 5104 5112 5063 5064 0 -12.71(-0.25%)
Apr 24, 2017 5143 5146 5067 5077 0 -1.67(-0.03%)
Apr 21, 2017 5065 5089 5037 5078 0 +13.74(+0.27%)
Apr 20, 2017 5024 5068 4986 5065 0 +55.87(+1.12%)
Apr 19, 2017 4956 5018 4949 5009 0 +56.52(+1.14%)
Apr 18, 2017 4772 4960 4749 4952 0 +244.46(+5.19%)
Apr 17, 2017 4653 4714 4641 4708 0 +52.97(+1.14%)
Apr 13, 2017 4690 4729 4643 4655 0 -36.10(-0.77%)
Apr 12, 2017 4747 4787 4682 4691 0 -71.51(-1.50%)
Apr 11, 2017 4696 4774 4684 4762 0 +57.92(+1.23%)
Apr 10, 2017 4688 4714 4662 4704 0 +14.29(+0.30%)
Apr 07, 2017 4686 4718 4655 4690 0 -2.48(-0.05%)
Apr 06, 2017 4654 4700 4633 4693 0 +39.65(+0.85%)
Apr 05, 2017 4719 4732 4641 4653 0 -51.24(-1.09%)
Apr 04, 2017 4709 4723 4672 4704 0 -10.70(-0.23%)
Apr 03, 2017 4781 4797 4703 4715 0 -47.59(-1.00%)
Mar 31, 2017 4761 4775 4721 4762 0 +4.35(+0.09%)
Mar 30, 2017 4750 4797 4711 4758 0 +12.14(+0.26%)
Mar 29, 2017 4734 4794 4733 4746 0 +8.18(+0.17%)
Mar 28, 2017 4652 4746 4642 4738 0 +79.09(+1.70%)
Mar 27, 2017 4592 4676 4545 4659 0 +22.08(+0.48%)
Mar 24, 2017 4656 4708 4626 4637 0 -10.10(-0.22%)
Mar 23, 2017 4592 4674 4560 4647 0 +61.94(+1.35%)
Mar 22, 2017 4571 4604 4553 4585 0 -2.19(-0.05%)
Mar 21, 2017 4653 4654 4582 4587 0 -49.28(-1.06%)
Mar 20, 2017 4693 4696 4601 4636 0 -60.20(-1.28%)
Mar 17, 2017 4639 4700 4634 4696 0 +45.41(+0.98%)
Mar 16, 2017 4654 4669 4584 4651 0 +7.20(+0.16%)
Mar 15, 2017 4629 4676 4600 4644 0 +36.40(+0.79%)
Mar 14, 2017 4544 4621 4537 4607 0 +30.11(+0.66%)
Mar 13, 2017 4567 4592 4504 4577 0 -2.94(-0.06%)
Mar 10, 2017 4546 4592 4541 4580 0 +31.70(+0.70%)
Mar 09, 2017 4541 4564 4492 4549 0 +7.37(+0.16%)
Mar 08, 2017 4548 4563 4460 4541 0 -1.06(-0.02%)
Mar 07, 2017 4535 4569 4531 4542 0 +2.86(+0.06%)
Mar 06, 2017 4504 4554 4375 4539 0 -6.49(-0.14%)
Mar 03, 2017 4536 4590 4519 4546 0 -10.58(-0.23%)
Mar 02, 2017 4563 4576 4276 4556 0 -17.73(-0.39%)
Mar 01, 2017 4660 4664 4447 4574 0 +57.48(+1.27%)
Feb 28, 2017 4571 4587 4267 4517 0 -74.07(-1.61%)
Feb 27, 2017 4534 4597 4534 4591 0 +45.05(+0.99%)
Feb 24, 2017 4607 4609 4515 4546 0 -90.52(-1.95%)
Feb 23, 2017 4661 4683 4623 4636 0 -20.36(-0.44%)
Feb 22, 2017 4700 4701 4637 4657 0 -19.80(-0.42%)
Feb 21, 2017 4653 4684 4635 4676 0 +21.89(+0.47%)
Feb 17, 2017 4655 4655 4655 4655 0 +4.35(+0.09%)
Feb 16, 2017 4643 4654 4594 4650 0 +9.77(+0.21%)
Feb 15, 2017 4501 4649 4495 4640 0 +113.45(+2.51%)
Feb 14, 2017 4531 4548 4496 4527 0 -19.99(-0.44%)
Feb 13, 2017 4522 4549 4510 4547 0 +44.66(+0.99%)
Feb 10, 2017 4431 4513 4387 4502 0 +89.38(+2.03%)
Feb 09, 2017 4378 4438 4377 4413 0 +21.91(+0.50%)
Feb 08, 2017 4336 4402 4301 4391 0 +44.25(+1.02%)
Feb 07, 2017 4334 4377 4331 4347 0 +8.12(+0.19%)
Feb 06, 2017 4352 4381 4335 4339 0 -30.60(-0.70%)
Feb 03, 2017 4362 4414 4343 4369 0 +22.26(+0.51%)
Feb 02, 2017 4306 4354 4280 4347 0 +43.86(+1.02%)
Feb 01, 2017 4317 4361 4275 4303 0 -9.98(-0.23%)
Jan 31, 2017 4257 4327 4245 4313 0 +44.65(+1.05%)
Jan 30, 2017 4300 4303 4247 4268 0 -57.05(-1.32%)
Jan 27, 2017 4337 4353 4278 4326 0 -16.35(-0.38%)
Jan 26, 2017 4361 4494 4337 4342 0 -30.66(-0.70%)
Jan 25, 2017 4354 4396 4350 4373 0 +30.09(+0.69%)
Jan 24, 2017 4331 4378 4293 4342 0 +17.22(+0.40%)
Jan 23, 2017 4293 4332 4289 4325 0 +24.01(+0.56%)
Jan 20, 2017 4295 4310 4247 4301 0 +15.82(+0.37%)
Jan 19, 2017 4303 4346 4272 4285 0 -17.87(-0.42%)
Jan 18, 2017 4311 4335 4282 4303 0 +5.38(+0.13%)
Jan 17, 2017 4334 4356 4279 4298 0 -48.60(-1.12%)
Jan 13, 2017 4346 4346 4346 4346 0 +29.42(+0.68%)
Jan 12, 2017 4345 4367 4299 4317 0 -19.16(-0.44%)
Jan 11, 2017 4393 4397 4322 4336 0 -45.08(-1.03%)
Jan 10, 2017 4353 4425 4332 4381 0 +23.65(+0.54%)
Jan 09, 2017 4404 4407 4315 4358 0 -62.04(-1.40%)
Jan 06, 2017 4488 4489 4410 4420 0 -61.10(-1.36%)
Jan 05, 2017 4465 4546 4463 4481 0 -2.96(-0.07%)
Jan 04, 2017 4475 4503 4452 4484 0 +6.12(+0.14%)
Jan 03, 2017 4555 4567 4468 4478 0 -47.98(-1.06%)
Dec 30, 2016 4526 4526 4526 4526 0 -5.31(-0.12%)
Dec 29, 2016 4575 4576 4513 4531 0 -8.90(-0.20%)
Dec 28, 2016 4539 4563 4503 4540 0 -8.76(-0.19%)
Dec 27, 2016 4554 4579 4533 4549 0 -5.20(-0.11%)
Dec 23, 2016 4554 4554 4554 4554 0 -18.46(-0.40%)
Dec 22, 2016 4626 4646 4531 4572 0 -55.08(-1.19%)
Dec 21, 2016 4610 4643 4572 4627 0 +4.76(+0.10%)
Dec 20, 2016 4634 4636 4577 4623 0 +11.11(+0.24%)
Dec 19, 2016 4588 4639 4586 4611 0 +19.40(+0.42%)
Dec 16, 2016 4602 4633 4518 4592 0 -18.48(-0.40%)
Dec 15, 2016 4614 4663 4576 4611 0 +6.78(+0.15%)
Dec 14, 2016 4630 4645 4572 4604 0 -31.69(-0.68%)
Dec 13, 2016 4644 4668 4507 4635 0 +8.54(+0.18%)
Dec 12, 2016 4652 4665 4606 4627 0 -33.74(-0.72%)
Dec 09, 2016 4655 4670 4617 4661 0 -34.42(-0.73%)
Dec 08, 2016 4682 4698 4612 4695 0 +19.02(+0.41%)
Dec 07, 2016 4635 4679 4613 4676 0 +51.49(+1.11%)
Dec 06, 2016 4589 4652 4585 4625 0 +37.61(+0.82%)
Dec 05, 2016 4582 4624 4570 4587 0 +22.48(+0.49%)
Dec 02, 2016 4563 4591 4536 4564 0 -2.34(-0.05%)
Dec 01, 2016 4625 4629 4494 4567 0 -46.39(-1.01%)
Nov 30, 2016 4657 4663 4558 4613 0 -71.31(-1.52%)
Nov 29, 2016 4703 4722 4672 4684 0 +0.53(+0.01%)
Nov 28, 2016 4449 4727 4444 4684 0 -20.74(-0.44%)
Nov 25, 2016 4682 4726 4680 4705 0 +15.82(+0.34%)
Nov 23, 2016 4689 4689 4689 4689 0 +47.29(+1.02%)
Nov 22, 2016 4599 4674 4377 4642 0 +57.23(+1.25%)
Nov 21, 2016 4596 4623 4542 4584 0 -12.19(-0.27%)
Nov 18, 2016 4501 4621 4482 4597 0 +95.87(+2.13%)
Nov 17, 2016 4416 4507 4403 4501 0 +101.27(+2.30%)
Nov 16, 2016 4438 4452 4388 4399 0 -31.92(-0.72%)
Nov 15, 2016 4348 4455 4139 4431 0 +70.52(+1.62%)
Nov 14, 2016 4329 4371 4308 4361 0 +70.99(+1.65%)
Nov 11, 2016 4220 4310 4218 4290 0 +71.71(+1.70%)
Nov 10, 2016 4211 4240 4156 4218 0 +39.28(+0.94%)
Nov 09, 2016 4129 4199 4119 4179 0 +15.83(+0.38%)
Nov 08, 2016 4118 4197 4118 4163 0 +31.96(+0.77%)
Nov 07, 2016 4158 4203 4108 4131 0 +41.86(+1.02%)
Nov 04, 2016 4068 4129 4035 4089 0 +34.45(+0.85%)
Nov 03, 2016 4078 4078 4022 4055 0 +8.47(+0.21%)
Nov 02, 2016 4064 4136 4032 4046 0 -35.94(-0.88%)
Nov 01, 2016 4121 4170 4036 4082 0 -45.51(-1.10%)
Oct 31, 2016 4095 4169 4002 4128 0 +15.71(+0.38%)
Oct 28, 2016 4318 4321 4042 4112 0 -50.87(-1.22%)
Oct 27, 2016 4256 4257 4150 4163 0 -65.27(-1.54%)
Oct 26, 2016 4284 4286 4223 4228 0 -7.98(-0.19%)
Oct 25, 2016 4261 4308 4221 4236 0 -33.74(-0.79%)
Oct 24, 2016 4294 4304 4235 4270 0 +13.78(+0.32%)
Oct 21, 2016 4227 4283 4223 4256 0 -6.06(-0.14%)
Oct 20, 2016 4261 4258 4196 4262 0 -14.79(-0.35%)
Oct 19, 2016 4283 4307 4251 4277 0 +0.87(+0.02%)
Oct 18, 2016 4360 4449 4268 4276 0 -49.97(-1.16%)
Oct 17, 2016 4294 4336 4291 4326 0 +13.08(+0.30%)
Oct 14, 2016 4352 4353 4275 4313 0 -1.62(-0.04%)
Oct 13, 2016 4325 4360 4290 4315 0 -38.23(-0.88%)
Oct 12, 2016 4354 4399 4320 4353 0 +11.47(+0.26%)
Oct 11, 2016 4378 4395 4300 4341 0 -51.25(-1.17%)
Oct 10, 2016 4368 4413 4365 4393 0 +37.80(+0.87%)
Oct 07, 2016 4390 4403 4317 4355 0 -35.65(-0.81%)
Oct 06, 2016 4328 4395 4325 4390 0 +52.63(+1.21%)
Oct 05, 2016 4377 4409 4335 4338 0 -56.40(-1.28%)
Oct 04, 2016 4438 4442 4380 4394 0 -60.39(-1.36%)
Sep 26, 2016 4467 4494 4445 4455 0 -19.21(-0.43%)
Sep 23, 2016 4511 4523 4470 4474 0 -60.24(-1.33%)
Sep 22, 2016 4486 4540 4485 4534 0 +37.24(+0.83%)
Sep 21, 2016 4520 4521 4465 4497 0 -1.83(-0.04%)
Sep 20, 2016 4525 4534 4460 4499 0 +2.01(+0.04%)
Sep 19, 2016 4561 4571 4465 4497 0 -43.28(-0.95%)
Sep 16, 2016 4551 4579 4494 4540 0 -8.29(-0.18%)
Sep 15, 2016 4525 4559 4498 4548 0 +54.93(+1.22%)
Sep 14, 2016 4526 4540 4478 4493 0 -26.11(-0.58%)
Sep 13, 2016 4506 4554 4488 4519 0 -28.32(-0.62%)
Sep 12, 2016 4415 4553 4412 4548 0 +99.69(+2.24%)
Sep 09, 2016 4543 4551 4435 4448 0 -102.08(-2.24%)
Sep 08, 2016 4541 4563 4512 4550 0 +10.60(+0.23%)
Sep 07, 2016 4555 4568 4519 4539 0 +1.90(+0.04%)
Sep 06, 2016 4565 4571 4519 4538 0 +0.91(+0.02%)
Sep 02, 2016 4537 4537 4537 4537 0 +0.11(+0.00%)
Sep 01, 2016 4522 4554 4510 4537 0 +13.28(+0.29%)
Aug 31, 2016 4517 4562 4496 4523 0 -8.56(-0.19%)
Aug 30, 2016 4533 4549 4513 4532 0 +3.49(+0.08%)
Aug 29, 2016 4508 4542 4497 4528 0 +11.90(+0.26%)
Aug 26, 2016 4537 4586 4482 4516 0 -17.38(-0.38%)
Aug 25, 2016 4499 4544 4493 4534 0 +12.59(+0.28%)
Aug 24, 2016 4528 4544 4500 4521 0 -7.32(-0.16%)
Aug 23, 2016 4516 4551 4502 4529 0 +13.41(+0.30%)
Aug 22, 2016 4477 4516 4257 4515 0 +23.19(+0.52%)
Aug 19, 2016 4458 4509 4399 4492 0 +23.28(+0.52%)
Aug 18, 2016 4438 4473 4393 4469 0 +22.49(+0.51%)
Aug 17, 2016 4429 4455 4369 4446 0 +33.29(+0.75%)
Aug 16, 2016 4438 4438 4382 4413 0 -28.18(-0.63%)
Aug 15, 2016 4383 4465 4379 4441 0 +49.40(+1.12%)
Aug 12, 2016 4394 4409 4369 4392 0 -4.24(-0.10%)
Aug 11, 2016 4421 4432 4388 4396 0 -0.58(-0.01%)
Aug 10, 2016 4367 4409 4361 4397 0 +5.20(+0.12%)
Aug 09, 2016 4297 4408 4295 4391 0 +71.25(+1.65%)
Aug 08, 2016 4299 4362 4272 4320 0 +13.39(+0.31%)
Aug 05, 2016 4278 4334 4242 4307 0 +56.79(+1.34%)
Aug 04, 2016 4104 4371 4104 4250 0 +206.82(+5.12%)
Aug 03, 2016 3981 4051 3960 4043 0 +48.91(+1.22%)
Aug 02, 2016 4040 4043 3993 3994 0 -56.34(-1.39%)
Aug 01, 2016 3998 4069 3981 4050 0 +46.01(+1.15%)
Jul 29, 2016 4030 4041 3952 4004 0 -33.45(-0.83%)
Jul 28, 2016 4012 4059 3985 4038 0 +19.57(+0.49%)
Jul 27, 2016 4009 4030 3975 4018 0 +11.29(+0.28%)
Jul 26, 2016 4004 4019 3957 4007 0 +12.00(+0.30%)
Jul 25, 2016 3989 4010 3944 3995 0 +5.81(+0.15%)
Jul 22, 2016 3932 4006 3926 3989 0 +69.04(+1.76%)
Jul 21, 2016 3953 4118 3912 3920 0 -26.08(-0.66%)
Jul 20, 2016 3996 4009 3939 3946 0 -42.41(-1.06%)
Jul 19, 2016 4003 4004 3967 3989 0 -14.88(-0.37%)
Jul 18, 2016 4003 4029 3967 4004 0 +4.00(+0.10%)
Jul 15, 2016 3999 4013 3975 4000 0 +11.03(+0.28%)
Jul 14, 2016 3989 4006 3954 3989 0 +25.83(+0.65%)
Jul 13, 2016 4005 4006 3950 3963 0 -33.14(-0.83%)
Jul 12, 2016 4010 4103 3990 3996 0 +6.82(+0.17%)
Jul 11, 2016 3952 4026 3941 3989 0 +49.09(+1.25%)
Jul 08, 2016 3941 3946 3824 3940 0 +114.36(+2.99%)
Jul 07, 2016 3790 3837 3768 3826 0 +81.23(+2.17%)
Jul 06, 2016 3744 3744 3744 3744 0 -1.16(-0.03%)
Jul 05, 2016 3833 3835 3743 3746 0 -92.72(-2.42%)
Jul 01, 2016 3838 3838 3838 3838 0 -16.53(-0.43%)
Jun 30, 2016 3810 3870 3790 3855 0 +43.06(+1.13%)
Jun 29, 2016 3728 3815 3705 3812 0 +119.14(+3.23%)
Jun 28, 2016 3725 3743 3678 3693 0 -8.49(-0.23%)
Jun 27, 2016 3699 3741 3653 3701 0 -36.26(-0.97%)
Jun 24, 2016 3749 3823 3726 3737 0 -155.52(-4.00%)
Jun 23, 2016 3904 3916 3871 3893 0 +16.38(+0.42%)
Jun 22, 2016 3883 3952 3827 3876 0 +220.57(+6.03%)
Jun 21, 2016 3677 3696 3639 3656 0 -18.22(-0.50%)
Jun 20, 2016 3675 3698 3665 3674 0 +30.72(+0.84%)
Jun 17, 2016 3660 3679 3637 3643 0 -29.25(-0.80%)
Jun 16, 2016 3673 3693 3635 3673 0 -13.82(-0.37%)
Jun 15, 2016 3693 3742 3646 3686 0 +10.29(+0.28%)
Jun 14, 2016 3666 3691 3633 3676 0 -16.77(-0.45%)
Jun 13, 2016 3731 3737 3690 3693 0 -57.34(-1.53%)
Jun 10, 2016 3790 3792 3716 3750 0 -52.40(-1.38%)
Jun 09, 2016 3805 3866 3741 3803 0 -4.94(-0.13%)
Jun 08, 2016 3811 3831 3766 3808 0 +17.01(+0.45%)
Jun 07, 2016 3816 3831 3764 3791 0 -25.91(-0.68%)
Jun 06, 2016 3803 3842 3795 3817 0 +0.58(+0.02%)
Jun 03, 2016 3860 3860 3797 3816 0 -43.98(-1.14%)
Jun 02, 2016 3837 3921 3799 3860 0 +15.77(+0.41%)
Jun 01, 2016 3797 3888 3791 3844 0 +4.97(+0.13%)
May 31, 2016 3921 3923 3817 3839 0 -72.98(-1.87%)
May 27, 2016 3912 3912 3912 3912 0 +16.09(+0.41%)
May 26, 2016 3819 3903 3806 3896 0 +70.54(+1.84%)
May 25, 2016 3862 3868 3804 3826 0 -32.17(-0.83%)
May 24, 2016 3855 3894 3844 3858 0 +33.39(+0.87%)
May 23, 2016 3814 3848 3792 3824 0 +3.71(+0.10%)
May 20, 2016 3829 3869 3811 3821 0 -4.99(-0.13%)
May 19, 2016 3881 3963 3820 3826 0 -81.42(-2.08%)
May 18, 2016 3885 3950 3736 3907 0 +10.45(+0.27%)
May 17, 2016 3972 4018 3863 3897 0 -89.20(-2.24%)
May 16, 2016 4058 4082 3978 3986 0 -68.34(-1.69%)
May 13, 2016 4056 4080 4006 4054 0 -4.60(-0.11%)
May 12, 2016 4045 4086 4022 4059 0 +21.45(+0.53%)
May 11, 2016 4057 4058 4012 4037 0 -26.78(-0.66%)
May 10, 2016 4047 4120 4023 4064 0 +19.19(+0.47%)
May 09, 2016 3972 4053 3962 4045 0 +94.17(+2.38%)
May 06, 2016 3911 3967 3897 3951 0 +48.29(+1.24%)
May 05, 2016 3912 3928 3862 3902 0 +3.23(+0.08%)
May 04, 2016 3976 3992 3895 3899 0 -39.03(-0.99%)
May 03, 2016 3999 4010 3910 3938 0 -96.80(-2.40%)
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.