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 30, 2020 3052 3285 2998 3059 0 -249.85(-7.55%)
Apr 29, 2020 3274 3358 3191 3309 0 +197.33(+6.34%)
Apr 28, 2020 3091 3144 2961 3112 0 +149.78(+5.06%)
Apr 27, 2020 2722 2984 2721 2962 0 +290.16(+10.86%)
Apr 24, 2020 2686 2723 2610 2672 0 +20.23(+0.76%)
Apr 23, 2020 2688 2790 2642 2652 0 +8.46(+0.32%)
Apr 22, 2020 2754 2767 2635 2643 0 -27.74(-1.04%)
Apr 21, 2020 2741 2799 2652 2671 0 -184.15(-6.45%)
Apr 20, 2020 2898 2924 2812 2855 0 -122.56(-4.12%)
Apr 17, 2020 2886 2993 2837 2978 0 +294.39(+10.97%)
Apr 16, 2020 2797 2865 2616 2683 0 -120.40(-4.29%)
Apr 15, 2020 2837 2922 2788 2804 0 -196.43(-6.55%)
Apr 14, 2020 2993 3047 2889 3000 0 +149.14(+5.23%)
Apr 13, 2020 3141 3141 2834 2851 0 -318.44(-10.05%)
Apr 09, 2020 3156 3276 3079 3169 0 +164.09(+5.46%)
Apr 08, 2020 2785 3058 2710 3005 0 +311.60(+11.57%)
Apr 07, 2020 2892 2897 2679 2694 0 +7.58(+0.28%)
Apr 06, 2020 2652 2760 2536 2686 0 +213.02(+8.61%)
Apr 03, 2020 2436 2500 2356 2473 0 -16.48(-0.66%)
Apr 02, 2020 2627 2733 2381 2490 0 -178.48(-6.69%)
Apr 01, 2020 2990 3056 2626 2668 0 -476.01(-15.14%)
Mar 31, 2020 3046 3232 3029 3144 0 +90.08(+2.95%)
Mar 30, 2020 2843 3069 2732 3054 0 +180.50(+6.28%)
Mar 27, 2020 2841 2975 2726 2874 0 -127.76(-4.26%)
Mar 26, 2020 2988 3131 2821 3001 0 +91.37(+3.14%)
Mar 25, 2020 2774 3165 2718 2910 0 +200.08(+7.38%)
Mar 24, 2020 2477 2745 2364 2710 0 +453.73(+20.11%)
Mar 23, 2020 2289 2395 2165 2256 0 +25.60(+1.15%)
Mar 20, 2020 2123 2539 2119 2231 0 +152.58(+7.34%)
Mar 19, 2020 1852 2194 1760 2078 0 +194.51(+10.33%)
Mar 18, 2020 2042 2111 1639 1883 0 -331.37(-14.96%)
Mar 17, 2020 2372 2609 2156 2215 0 -116.12(-4.98%)
Mar 16, 2020 2395 2695 2313 2331 0 -520.55(-18.26%)
Mar 13, 2020 2526 2865 2428 2851 0 +470.95(+19.78%)
Mar 12, 2020 2715 2846 2368 2381 0 -666.11(-21.86%)
Mar 11, 2020 3298 3302 2992 3047 0 -358.63(-10.53%)
Mar 10, 2020 3333 3418 3211 3405 0 +186.99(+5.81%)
Mar 09, 2020 3330 3363 3158 3218 0 -379.87(-10.56%)
Mar 06, 2020 3600 3747 3494 3598 0 -145.07(-3.88%)
Mar 05, 2020 3858 3908 3662 3743 0 -228.62(-5.76%)
Mar 04, 2020 3923 4020 3749 3972 0 +140.98(+3.68%)
Mar 03, 2020 3926 4073 3810 3831 0 -86.84(-2.22%)
Mar 02, 2020 3859 3938 3727 3918 0 +81.70(+2.13%)
Feb 28, 2020 3915 4078 3762 3836 0 -392.50(-9.28%)
Feb 27, 2020 4191 4376 4009 4228 0 -193.43(-4.37%)
Feb 26, 2020 4589 4664 4409 4422 0 -148.31(-3.25%)
Feb 25, 2020 4803 4817 4557 4570 0 -197.86(-4.15%)
Feb 24, 2020 4777 4829 4714 4768 0 -129.89(-2.65%)
Feb 21, 2020 4964 4964 4883 4898 0 -65.47(-1.32%)
Feb 20, 2020 4991 5032 4846 4963 0 -27.61(-0.55%)
Feb 19, 2020 5012 5085 4990 4991 0 +4.75(+0.10%)
Feb 18, 2020 4930 4987 4878 4986 0 +60.13(+1.22%)
Feb 14, 2020 4918 4931 4871 4926 0 +13.77(+0.28%)
Feb 13, 2020 4852 4971 4849 4912 0 +41.75(+0.86%)
Feb 12, 2020 4877 4917 4837 4871 0 +12.59(+0.26%)
Feb 11, 2020 4847 4887 4803 4858 0 +55.52(+1.16%)
Feb 10, 2020 4705 4839 4676 4803 0 +95.60(+2.03%)
Feb 07, 2020 4643 4711 4606 4707 0 +34.10(+0.73%)
Feb 06, 2020 4628 4682 4615 4673 0 +57.88(+1.25%)
Feb 05, 2020 4670 4670 4562 4615 0 -12.77(-0.28%)
Feb 04, 2020 4565 4637 4551 4628 0 +105.46(+2.33%)
Feb 03, 2020 4406 4544 4405 4522 0 +122.89(+2.79%)
Jan 31, 2020 4461 4474 4343 4399 0 -67.37(-1.51%)
Jan 30, 2020 4403 4474 4375 4467 0 +42.69(+0.96%)
Jan 29, 2020 4407 4449 4392 4424 0 +18.85(+0.43%)
Jan 28, 2020 4363 4433 4345 4405 0 +63.83(+1.47%)
Jan 27, 2020 4271 4373 4216 4341 0 -13.28(-0.30%)
Jan 24, 2020 4359 4376 4305 4355 0 -2.23(-0.05%)
Jan 23, 2020 4306 4377 4281 4357 0 +24.05(+0.56%)
Jan 22, 2020 4379 4433 4314 4333 0 -31.20(-0.71%)
Jan 21, 2020 4393 4440 4353 4364 0 -54.86(-1.24%)
Jan 17, 2020 4411 4425 4369 4419 0 +32.23(+0.73%)
Jan 16, 2020 4313 4394 4299 4387 0 +97.91(+2.28%)
Jan 15, 2020 4268 4366 4243 4289 0 +19.07(+0.45%)
Jan 14, 2020 4246 4300 4218 4270 0 +10.86(+0.25%)
Jan 13, 2020 4156 4263 4137 4259 0 +118.99(+2.87%)
Jan 10, 2020 4182 4203 4119 4140 0 -42.17(-1.01%)
Jan 09, 2020 4154 4196 4144 4182 0 +46.77(+1.13%)
Jan 08, 2020 4089 4185 4086 4135 0 +42.72(+1.04%)
Jan 07, 2020 4078 4120 4048 4093 0 -8.49(-0.21%)
Jan 06, 2020 4087 4128 4064 4101 0 -13.97(-0.34%)
Jan 03, 2020 4095 4134 4043 4115 0 -26.08(-0.63%)
Jan 02, 2020 4201 4203 4084 4141 0 -40.81(-0.98%)
Dec 31, 2019 4183 4212 4171 4182 0 -1.95(-0.05%)
Dec 30, 2019 4150 4190 4114 4184 0 +31.43(+0.76%)
Dec 27, 2019 4125 4156 4112 4152 0 +28.54(+0.69%)
Dec 26, 2019 4080 4134 4061 4124 0 +50.52(+1.24%)
Dec 24, 2019 4087 4099 4060 4073 0 -17.01(-0.42%)
Dec 23, 2019 4104 4135 4081 4090 0 -2.50(-0.06%)
Dec 20, 2019 4131 4164 4069 4093 0 -26.12(-0.63%)
Dec 19, 2019 4085 4120 4056 4119 0 +43.40(+1.06%)
Dec 18, 2019 4118 4123 4069 4076 0 -29.41(-0.72%)
Dec 17, 2019 4130 4141 4079 4105 0 -23.40(-0.57%)
Dec 16, 2019 4173 4191 4119 4128 0 -2.24(-0.05%)
Dec 13, 2019 4095 4133 4077 4131 0 +31.22(+0.76%)
Dec 12, 2019 4066 4143 4052 4099 0 +26.97(+0.66%)
Dec 11, 2019 4034 4074 4016 4072 0 +49.28(+1.22%)
Dec 10, 2019 3999 4025 3985 4023 0 +27.20(+0.68%)
Dec 09, 2019 4002 4019 3981 3996 0 -11.79(-0.29%)
Dec 06, 2019 3980 4029 3928 4008 0 +52.43(+1.33%)
Dec 05, 2019 3957 3970 3935 3955 0 -3.57(-0.09%)
Dec 04, 2019 3947 3995 3936 3959 0 +13.44(+0.34%)
Dec 03, 2019 3919 3954 3900 3945 0 -8.01(-0.20%)
Dec 02, 2019 3967 3968 3900 3953 0 -10.64(-0.27%)
Nov 29, 2019 4024 4036 3959 3964 0 -72.09(-1.79%)
Nov 27, 2019 4006 4091 4002 4036 0 +37.19(+0.93%)
Nov 26, 2019 4033 4056 3970 3999 0 -19.74(-0.49%)
Nov 25, 2019 3940 4052 3938 4019 0 +94.26(+2.40%)
Nov 22, 2019 3933 3949 3913 3924 0 +10.56(+0.27%)
Nov 21, 2019 3964 3964 3905 3914 0 -38.08(-0.96%)
Nov 20, 2019 3883 3970 3883 3952 0 +52.32(+1.34%)
Nov 19, 2019 3917 3931 3884 3900 0 -16.92(-0.43%)
Nov 18, 2019 3858 3938 3858 3917 0 +53.18(+1.38%)
Nov 15, 2019 3886 3887 3830 3863 0 +1.49(+0.04%)
Nov 14, 2019 3836 3892 3836 3862 0 +14.56(+0.38%)
Nov 13, 2019 3829 3887 3808 3847 0 +2.20(+0.06%)
Nov 12, 2019 3857 3881 3823 3845 0 -12.04(-0.31%)
Nov 11, 2019 3822 3875 3809 3857 0 +35.81(+0.94%)
Nov 08, 2019 3800 3878 3785 3821 0 +48.12(+1.28%)
Nov 07, 2019 3760 3802 3719 3773 0 +34.48(+0.92%)
Nov 06, 2019 3790 3823 3727 3739 0 -19.99(-0.53%)
Nov 05, 2019 3797 3821 3725 3759 0 -38.60(-1.02%)
Nov 04, 2019 3937 3941 3786 3797 0 -144.78(-3.67%)
Nov 01, 2019 3983 4010 3882 3942 0 -34.24(-0.86%)
Oct 31, 2019 4036 4101 3834 3976 0 -100.35(-2.46%)
Oct 30, 2019 4045 4094 3985 4077 0 +31.97(+0.79%)
Oct 29, 2019 4069 4108 4039 4045 0 -31.04(-0.76%)
Oct 28, 2019 4076 4122 4059 4076 0 +8.61(+0.21%)
Oct 25, 2019 4024 4080 4024 4067 0 +33.55(+0.83%)
Oct 24, 2019 4004 4058 3998 4034 0 +29.94(+0.75%)
Oct 23, 2019 3989 4023 3977 4004 0 +3.60(+0.09%)
Oct 22, 2019 3995 4024 3968 4000 0 +9.15(+0.23%)
Oct 21, 2019 4044 4073 3986 3991 0 -15.23(-0.38%)
Oct 18, 2019 3933 4012 3928 4006 0 +51.22(+1.30%)
Oct 17, 2019 3973 4011 3951 3955 0 -11.28(-0.28%)
Oct 16, 2019 3950 3971 3888 3966 0 +4.82(+0.12%)
Oct 15, 2019 3997 4008 3948 3961 0 -15.67(-0.39%)
Oct 14, 2019 3979 4006 3947 3977 0 -25.87(-0.65%)
Oct 11, 2019 3949 4040 3949 4003 0 +52.85(+1.34%)
Oct 10, 2019 3958 3995 3944 3950 0 -18.11(-0.46%)
Oct 09, 2019 3992 4004 3893 3968 0 +9.20(+0.23%)
Oct 08, 2019 3927 4004 3865 3959 0 +33.19(+0.85%)
Oct 07, 2019 3907 3940 3853 3926 0 +11.31(+0.29%)
Oct 04, 2019 3796 3923 3788 3915 0 +121.81(+3.21%)
Oct 03, 2019 3732 3795 3702 3793 0 +40.16(+1.07%)
Oct 02, 2019 3724 3770 3689 3753 0 -3.77(-0.10%)
Oct 01, 2019 3773 3819 3751 3756 0 -10.41(-0.28%)
Sep 30, 2019 3728 3781 3724 3767 0 +37.79(+1.01%)
Sep 27, 2019 3757 3773 3706 3729 0 -17.22(-0.46%)
Sep 26, 2019 3763 3787 3709 3746 0 -30.19(-0.80%)
Sep 25, 2019 3722 3788 3699 3776 0 +55.02(+1.48%)
Sep 24, 2019 3778 3809 3713 3721 0 -42.93(-1.14%)
Sep 23, 2019 3743 3807 3735 3764 0 +6.72(+0.18%)
Sep 20, 2019 3781 3810 3725 3758 0 -22.18(-0.59%)
Sep 19, 2019 3804 3850 3778 3780 0 -8.99(-0.24%)
Sep 18, 2019 3753 3804 3753 3789 0 +11.28(+0.30%)
Sep 17, 2019 3765 3808 3759 3777 0 +5.94(+0.16%)
Sep 16, 2019 3774 3839 3755 3772 0 -27.19(-0.72%)
Sep 13, 2019 3784 3826 3776 3799 0 +31.32(+0.83%)
Sep 12, 2019 3747 3818 3727 3767 0 +15.03(+0.40%)
Sep 11, 2019 3765 3809 3746 3752 0 +5.31(+0.14%)
Sep 10, 2019 3787 3791 3670 3747 0 -59.78(-1.57%)
Sep 09, 2019 3823 3831 3730 3807 0 -10.35(-0.27%)
Sep 06, 2019 3826 3840 3793 3817 0 +29.72(+0.78%)
Sep 05, 2019 3781 3856 3781 3787 0 +40.09(+1.07%)
Sep 04, 2019 3707 3759 3683 3747 0 +77.30(+2.11%)
Sep 03, 2019 3752 3752 3625 3670 0 -91.07(-2.42%)
Aug 30, 2019 3830 3860 3755 3761 0 -53.67(-1.41%)
Aug 29, 2019 3818 3857 3802 3815 0 +9.70(+0.25%)
Aug 28, 2019 3758 3808 3698 3805 0 +26.15(+0.69%)
Aug 27, 2019 3817 3817 3742 3779 0 -4.66(-0.12%)
Aug 26, 2019 3757 3798 3713 3784 0 +71.00(+1.91%)
Aug 23, 2019 3760 3767 3696 3713 0 -76.62(-2.02%)
Aug 22, 2019 3726 3793 3686 3789 0 +72.35(+1.95%)
Aug 21, 2019 3741 3750 3702 3717 0 +16.83(+0.45%)
Aug 20, 2019 3668 3709 3651 3700 0 +17.69(+0.48%)
Aug 19, 2019 3688 3753 3663 3682 0 +45.42(+1.25%)
Aug 16, 2019 3607 3651 3582 3637 0 +62.14(+1.74%)
Aug 15, 2019 3581 3596 3541 3575 0 -6.52(-0.18%)
Aug 14, 2019 3624 3665 3549 3581 0 -99.62(-2.71%)
Aug 13, 2019 3612 3720 3612 3681 0 +50.83(+1.40%)
Aug 12, 2019 3667 3675 3628 3630 0 -69.30(-1.87%)
Aug 09, 2019 3691 3714 3643 3699 0 -9.70(-0.26%)
Aug 08, 2019 3630 3712 3612 3709 0 +117.89(+3.28%)
Aug 07, 2019 3568 3630 3547 3591 0 -33.68(-0.93%)
Aug 06, 2019 3555 3643 3522 3625 0 +103.06(+2.93%)
Aug 05, 2019 3589 3636 3492 3522 0 -157.97(-4.29%)
Aug 02, 2019 3846 3846 3669 3680 0 -172.66(-4.48%)
Aug 01, 2019 4041 4045 3713 3852 0 +190.56(+5.20%)
Jul 31, 2019 3749 3757 3658 3662 0 -93.36(-2.49%)
Jul 30, 2019 3680 3765 3663 3755 0 +42.39(+1.14%)
Jul 29, 2019 3680 3721 3647 3713 0 +39.94(+1.09%)
Jul 26, 2019 3653 3710 3650 3673 0 +32.24(+0.89%)
Jul 25, 2019 3682 3720 3640 3641 0 -63.10(-1.70%)
Jul 24, 2019 3649 3719 3617 3704 0 +64.13(+1.76%)
Jul 23, 2019 3585 3642 3556 3640 0 +64.62(+1.81%)
Jul 22, 2019 3554 3582 3536 3575 0 +20.26(+0.57%)
Jul 19, 2019 3607 3609 3551 3555 0 -57.05(-1.58%)
Jul 18, 2019 3594 3632 3577 3612 0 +18.15(+0.51%)
Jul 17, 2019 3615 3618 3568 3594 0 -24.68(-0.68%)
Jul 16, 2019 3581 3640 3580 3618 0 +26.45(+0.74%)
Jul 15, 2019 3616 3637 3577 3592 0 -11.04(-0.31%)
Jul 12, 2019 3530 3618 3512 3603 0 +83.42(+2.37%)
Jul 11, 2019 3587 3592 3501 3520 0 -66.80(-1.86%)
Jul 10, 2019 3597 3608 3542 3586 0 +3.39(+0.09%)
Jul 09, 2019 3601 3639 3567 3583 0 -33.00(-0.91%)
Jul 08, 2019 3598 3643 3594 3616 0 -10.43(-0.29%)
Jul 05, 2019 3600 3639 3591 3626 0 +10.13(+0.28%)
Jul 03, 2019 3597 3640 3592 3616 0 +26.56(+0.74%)
Jul 02, 2019 3581 3609 3553 3590 0 +20.83(+0.58%)
Jul 01, 2019 3558 3588 3526 3569 0 +39.19(+1.11%)
Jun 28, 2019 3486 3549 3462 3530 0 +45.45(+1.30%)
Jun 27, 2019 3422 3488 3407 3484 0 +70.83(+2.08%)
Jun 26, 2019 3367 3432 3343 3413 0 +47.57(+1.41%)
Jun 25, 2019 3419 3432 3338 3366 0 -39.58(-1.16%)
Jun 24, 2019 3434 3452 3390 3405 0 -42.90(-1.24%)
Jun 21, 2019 3469 3496 3430 3448 0 -38.11(-1.09%)
Jun 20, 2019 3578 3594 3480 3486 0 -68.93(-1.94%)
Jun 19, 2019 3531 3577 3398 3555 0 +3.37(+0.09%)
Jun 18, 2019 3527 3560 3507 3552 0 +43.50(+1.24%)
Jun 17, 2019 3517 3531 3491 3508 0 -8.82(-0.25%)
Jun 14, 2019 3498 3536 3489 3517 0 +14.22(+0.41%)
Jun 13, 2019 3530 3550 3481 3503 0 -10.74(-0.31%)
Jun 12, 2019 3473 3514 3469 3514 0 +47.61(+1.37%)
Jun 11, 2019 3522 3542 3431 3466 0 -42.27(-1.20%)
Jun 10, 2019 3464 3529 3464 3508 0 +58.30(+1.69%)
Jun 07, 2019 3437 3502 3411 3450 0 +59.11(+1.74%)
Jun 06, 2019 3359 3399 3340 3391 0 +33.18(+0.99%)
Jun 05, 2019 3235 3385 3204 3358 0 +181.39(+5.71%)
Jun 04, 2019 3100 3181 3057 3176 0 +75.77(+2.44%)
Jun 03, 2019 3121 3131 3055 3101 0 +46.90(+1.54%)
May 31, 2019 2956 3058 2939 3054 0 +63.59(+2.13%)
May 30, 2019 2985 3012 2958 2990 0 +15.87(+0.53%)
May 29, 2019 2963 2989 2940 2974 0 -9.71(-0.33%)
May 28, 2019 3001 3032 2981 2984 0 -11.23(-0.37%)
May 24, 2019 2981 3008 2962 2995 0 +32.35(+1.09%)
May 23, 2019 2970 3003 2949 2963 0 -31.52(-1.05%)
May 22, 2019 3022 3041 2974 2994 0 -40.81(-1.34%)
May 21, 2019 3035 3064 3018 3035 0 +24.71(+0.82%)
May 20, 2019 2984 3026 2953 3011 0 -7.20(-0.24%)
May 17, 2019 3019 3057 2999 3018 0 -20.68(-0.68%)
May 16, 2019 3005 3060 2991 3038 0 +40.27(+1.34%)
May 15, 2019 2952 3009 2937 2998 0 +24.07(+0.81%)
May 14, 2019 2992 3012 2973 2974 0 -14.76(-0.49%)
May 13, 2019 2985 3004 2950 2989 0 -53.52(-1.76%)
May 10, 2019 3020 3066 2966 3042 0 +10.14(+0.33%)
May 09, 2019 2975 3057 2957 3032 0 +31.09(+1.04%)
May 08, 2019 2979 3030 2971 3001 0 +14.83(+0.50%)
May 07, 2019 3085 3097 2970 2986 0 -118.53(-3.82%)
May 06, 2019 3148 3173 3103 3105 0 -81.05(-2.54%)
May 03, 2019 3162 3193 3140 3186 0 +45.59(+1.45%)
May 02, 2019 3084 3173 3064 3140 0 +47.21(+1.53%)
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.