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 (%)
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%)
May 01, 2019 3149 3171 3053 3093 0 -46.99(-1.50%)
Apr 30, 2019 3161 3178 3133 3140 0 -27.87(-0.88%)
Apr 29, 2019 3107 3180 3092 3168 0 +54.25(+1.74%)
Apr 26, 2019 2965 3123 2963 3114 0 +165.40(+5.61%)
Apr 25, 2019 3004 3072 2943 2948 0 +60.09(+2.08%)
Apr 24, 2019 2818 2925 2796 2888 0 +76.85(+2.73%)
Apr 23, 2019 2849 2859 2808 2811 0 -25.52(-0.90%)
Apr 22, 2019 2873 2881 2828 2837 0 -58.97(-2.04%)
Apr 18, 2019 2909 2946 2887 2896 0 -15.19(-0.52%)
Apr 17, 2019 2936 2938 2894 2911 0 -17.63(-0.60%)
Apr 16, 2019 2911 2946 2902 2929 0 +30.22(+1.04%)
Apr 15, 2019 2924 2943 2865 2898 0 -25.03(-0.86%)
Apr 12, 2019 2889 2932 2882 2924 0 +45.06(+1.57%)
Apr 11, 2019 2884 2907 2872 2878 0 +1.34(+0.05%)
Apr 10, 2019 2825 2890 2824 2877 0 +64.39(+2.29%)
Apr 09, 2019 2870 2873 2804 2813 0 -64.19(-2.23%)
Apr 08, 2019 2882 2897 2855 2877 0 -6.10(-0.21%)
Apr 05, 2019 2841 2887 2839 2883 0 +45.20(+1.59%)
Apr 04, 2019 2850 2850 2818 2838 0 -5.75(-0.20%)
Apr 03, 2019 2839 2865 2825 2844 0 +22.85(+0.81%)
Apr 02, 2019 2844 2844 2803 2821 0 -25.20(-0.89%)
Apr 01, 2019 2851 2875 2822 2846 0 +12.31(+0.43%)
Mar 29, 2019 2779 2862 2779 2834 0 +56.02(+2.02%)
Mar 28, 2019 2710 2792 2710 2778 0 +81.04(+3.01%)
Mar 27, 2019 2732 2751 2667 2697 0 -38.28(-1.40%)
Mar 26, 2019 2740 2778 2702 2735 0 +24.39(+0.90%)
Mar 25, 2019 2665 2732 2644 2710 0 +44.73(+1.68%)
Mar 22, 2019 2697 2717 2665 2666 0 -52.47(-1.93%)
Mar 21, 2019 2645 2726 2642 2718 0 +64.19(+2.42%)
Mar 20, 2019 2662 2687 2610 2654 0 -3.48(-0.13%)
Mar 19, 2019 2694 2701 2638 2657 0 -26.81(-1.00%)
Mar 18, 2019 2700 2709 2665 2684 0 +5.58(+0.21%)
Mar 15, 2019 2693 2733 2662 2679 0 -8.89(-0.33%)
Mar 14, 2019 2705 2713 2658 2688 0 -18.50(-0.68%)
Mar 13, 2019 2746 2756 2704 2706 0 -30.85(-1.13%)
Mar 12, 2019 2776 2786 2733 2737 0 -46.35(-1.67%)
Mar 11, 2019 2751 2790 2720 2783 0 +47.58(+1.74%)
Mar 08, 2019 2722 2755 2705 2736 0 -0.42(-0.02%)
Mar 07, 2019 2786 2790 2731 2736 0 -49.85(-1.79%)
Mar 06, 2019 2811 2836 2771 2786 0 -24.21(-0.86%)
Mar 05, 2019 2833 2867 2804 2810 0 -17.07(-0.60%)
Mar 04, 2019 2932 2935 2816 2827 0 -95.35(-3.26%)
Mar 01, 2019 2922 2937 2887 2923 0 -7.36(-0.25%)
Feb 28, 2019 3056 3056 2848 2930 0 -79.31(-2.64%)
Feb 27, 2019 3038 3066 3001 3009 0 -35.31(-1.16%)
Feb 26, 2019 3022 3064 3012 3045 0 +16.38(+0.54%)
Feb 25, 2019 3045 3063 3025 3028 0 +4.97(+0.16%)
Feb 22, 2019 2999 3034 2977 3023 0 +36.55(+1.22%)
Feb 21, 2019 2992 3000 2953 2987 0 -2.10(-0.07%)
Feb 20, 2019 2981 2996 2965 2989 0 +7.11(+0.24%)
Feb 19, 2019 2971 3000 2961 2982 0 +17.65(+0.60%)
Feb 15, 2019 2957 2989 2933 2964 0 +25.98(+0.88%)
Feb 14, 2019 2954 2966 2904 2938 0 -23.87(-0.81%)
Feb 13, 2019 2954 2988 2934 2962 0 +30.44(+1.04%)
Feb 12, 2019 2933 2946 2915 2931 0 +19.64(+0.67%)
Feb 11, 2019 2870 2916 2858 2912 0 +45.77(+1.60%)
Feb 08, 2019 2846 2898 2829 2866 0 +5.03(+0.18%)
Feb 07, 2019 2883 2901 2841 2861 0 -27.57(-0.95%)
Feb 06, 2019 2879 2910 2847 2889 0 +12.93(+0.45%)
Feb 05, 2019 2899 2931 2859 2876 0 -22.83(-0.79%)
Feb 04, 2019 2897 2913 2868 2898 0 +11.24(+0.39%)
Feb 01, 2019 2876 2897 2865 2887 0 +8.71(+0.30%)
Jan 31, 2019 2851 2890 2825 2879 0 +24.06(+0.84%)
Jan 30, 2019 2825 2863 2812 2854 0 +40.16(+1.43%)
Jan 29, 2019 2829 2839 2798 2814 0 -14.35(-0.51%)
Jan 28, 2019 2760 2861 2753 2829 0 -5130.42(-64.46%)
Jan 25, 2019 8068 8137 7947 7959 0 -44.73(-0.56%)
Jan 24, 2019 7909 8087 7905 8004 0 +86.25(+1.09%)
Jan 23, 2019 7955 7975 7844 7918 0 -19.57(-0.25%)
Jan 22, 2019 7954 8139 7791 7937 0 -29.28(-0.37%)
Jan 18, 2019 7842 7987 7826 7966 0 +148.89(+1.90%)
Jan 17, 2019 7686 7868 7683 7818 0 +99.91(+1.29%)
Jan 16, 2019 7803 7876 7709 7718 0 -65.61(-0.84%)
Jan 15, 2019 7782 7798 7690 7783 0 +26.98(+0.35%)
Jan 14, 2019 7858 7860 7724 7756 0 -125.27(-1.59%)
Jan 11, 2019 8042 8044 7685 7882 0 +169.63(+2.20%)
Jan 10, 2019 7553 7722 7546 7712 0 +99.50(+1.31%)
Jan 09, 2019 7552 7638 7431 7612 0 +86.63(+1.15%)
Jan 08, 2019 7503 7563 7415 7526 0 +81.44(+1.09%)
Jan 07, 2019 7217 7481 7200 7444 0 +238.95(+3.32%)
Jan 04, 2019 7055 7220 6947 7205 0 +259.97(+3.74%)
Jan 03, 2019 7172 7172 6929 6945 0 -287.61(-3.98%)
Jan 02, 2019 7180 7357 7080 7233 0 -45.59(-0.63%)
Dec 31, 2018 7147 7285 7035 7279 0 +201.51(+2.85%)
Dec 28, 2018 7058 7190 6917 7077 0 +19.53(+0.28%)
Dec 27, 2018 6941 7085 6667 7058 0 +55.39(+0.79%)
Dec 26, 2018 6755 7008 6748 7002 0 +300.06(+4.48%)
Dec 24, 2018 6900 7009 6677 6702 0 -267.26(-3.83%)
Dec 21, 2018 7272 7370 6968 6969 0 -313.83(-4.31%)
Dec 20, 2018 7366 7412 7140 7283 0 -87.22(-1.18%)
Dec 19, 2018 7616 7747 7349 7370 0 -202.83(-2.68%)
Dec 18, 2018 7708 7750 7567 7573 0 -1.08(-0.01%)
Dec 17, 2018 7653 8003 7467 7574 0 -112.84(-1.47%)
Dec 14, 2018 7824 7879 7636 7687 0 -200.69(-2.54%)
Dec 13, 2018 8068 8100 7873 7888 0 -180.53(-2.24%)
Dec 12, 2018 7945 8164 7940 8068 0 +198.67(+2.52%)
Dec 11, 2018 7882 7989 7787 7870 0 +88.50(+1.14%)
Dec 10, 2018 7828 7981 7700 7781 0 -38.11(-0.49%)
Dec 07, 2018 7983 8079 7729 7819 0 -174.35(-2.18%)
Dec 06, 2018 7951 8046 7597 7994 0 -46.15(-0.57%)
Dec 04, 2018 8359 8493 8010 8040 0 -315.86(-3.78%)
Dec 03, 2018 8430 8457 8263 8356 0 +81.07(+0.98%)
Nov 30, 2018 8293 8446 8243 8275 0 +8.02(+0.10%)
Nov 29, 2018 8242 8319 8014 8267 0 +12.40(+0.15%)
Nov 28, 2018 8051 8316 7964 8254 0 +253.09(+3.16%)
Nov 27, 2018 7995 8110 7947 8001 0 -57.06(-0.71%)
Nov 26, 2018 7936 8078 7904 8058 0 +216.07(+2.76%)
Nov 23, 2018 7840 8013 7729 7842 0 -8.65(-0.11%)
Nov 21, 2018 7851 7851 7851 7851 0 +95.63(+1.23%)
Nov 20, 2018 7774 7859 7653 7755 0 -128.73(-1.63%)
Nov 19, 2018 7869 8029 7765 7884 0 -0.39(-0.00%)
Nov 16, 2018 7753 7905 7640 7884 0 +87.09(+1.12%)
Nov 15, 2018 7723 7805 7575 7797 0 +88.08(+1.14%)
Nov 14, 2018 7757 7937 7682 7709 0 -40.87(-0.53%)
Nov 13, 2018 7748 7893 7709 7750 0 -3.49(-0.05%)
Nov 12, 2018 7922 7962 7713 7753 0 -136.46(-1.73%)
Nov 09, 2018 8108 8163 7840 7890 0 -268.58(-3.29%)
Nov 08, 2018 8182 8269 8096 8158 0 -58.90(-0.72%)
Nov 07, 2018 8147 8264 8019 8217 0 +217.65(+2.72%)
Nov 06, 2018 7960 8126 7960 8000 0 +20.27(+0.25%)
Nov 05, 2018 8243 8313 7918 7979 0 -230.85(-2.81%)
Nov 02, 2018 8087 8222 7913 8210 0 +154.16(+1.91%)
Nov 01, 2018 7800 8215 7455 8056 0 +611.75(+8.22%)
Oct 31, 2018 7412 7575 7357 7444 0 +166.39(+2.29%)
Oct 30, 2018 7142 7292 7049 7278 0 +114.80(+1.60%)
Oct 29, 2018 7531 7606 7039 7163 0 -286.84(-3.85%)
Oct 26, 2018 7685 7690 7342 7450 0 -40.48(-0.54%)
Oct 24, 2018 7717 7859 7477 7491 0 -247.27(-3.20%)
Oct 23, 2018 7944 7947 7664 7738 0 -301.12(-3.75%)
Oct 22, 2018 8155 8229 7996 8039 0 -87.07(-1.07%)
Oct 19, 2018 8336 8381 8091 8126 0 -197.59(-2.37%)
Oct 18, 2018 8436 8476 8303 8324 0 -147.50(-1.74%)
Oct 17, 2018 8418 8530 8288 8471 0 +15.62(+0.18%)
Oct 16, 2018 8461 8592 8422 8455 0 +31.31(+0.37%)
Oct 15, 2018 8305 8469 8179 8424 0 +96.06(+1.15%)
Oct 12, 2018 8351 8373 8114 8328 0 +126.28(+1.54%)
Oct 11, 2018 8255 8532 8188 8202 0 -65.86(-0.80%)
Oct 10, 2018 8413 8423 8253 8268 0 -180.86(-2.14%)
Oct 09, 2018 8218 8531 8216 8449 0 +205.83(+2.50%)
Oct 08, 2018 8179 8285 8074 8243 0 +47.69(+0.58%)
Oct 05, 2018 8432 8435 8048 8195 0 -210.10(-2.50%)
Oct 04, 2018 8445 8445 8307 8405 0 -69.77(-0.82%)
Oct 03, 2018 8293 8573 8293 8475 0 +117.69(+1.41%)
Oct 02, 2018 8356 8465 8331 8357 0 -24.27(-0.29%)
Oct 01, 2018 8321 8507 8245 8381 0 +108.65(+1.31%)
Sep 28, 2018 8287 8432 8224 8273 0 -30.29(-0.36%)
Sep 27, 2018 8248 8425 8183 8303 0 +63.23(+0.77%)
Sep 26, 2018 8269 8461 8227 8240 0 -62.29(-0.75%)
Sep 25, 2018 8195 8331 8148 8302 0 +141.64(+1.74%)
Sep 24, 2018 8204 8256 8050 8161 0 -102.25(-1.24%)
Sep 21, 2018 8316 8356 8131 8263 0 -39.60(-0.48%)
Sep 20, 2018 8289 8318 8198 8302 0 +69.31(+0.84%)
Sep 19, 2018 8291 8376 8120 8233 0 -70.41(-0.85%)
Sep 18, 2018 8095 8335 8034 8303 0 +206.76(+2.55%)
Sep 17, 2018 8314 8414 8080 8097 0 -216.22(-2.60%)
Sep 14, 2018 8162 8334 8158 8313 0 +141.27(+1.73%)
Sep 13, 2018 7957 8183 7951 8172 0 +228.30(+2.87%)
Sep 12, 2018 7758 7990 7680 7943 0 +172.66(+2.22%)
Sep 11, 2018 7749 7810 7557 7771 0 -22.38(-0.29%)
Sep 10, 2018 7738 7906 7734 7793 0 +74.58(+0.97%)
Sep 07, 2018 7844 7852 7620 7718 0 -166.24(-2.11%)
Sep 06, 2018 8111 8155 7832 7885 0 -204.91(-2.53%)
Sep 05, 2018 8306 8310 8046 8090 0 -261.91(-3.14%)
Sep 04, 2018 8414 8430 8292 8352 0 -74.61(-0.89%)
Aug 31, 2018 8426 8426 8426 8426 0 -5.30(-0.06%)
Aug 30, 2018 8524 8543 8412 8431 0 -132.90(-1.55%)
Aug 29, 2018 8487 8594 8455 8564 0 +98.06(+1.16%)
Aug 28, 2018 8512 8514 8297 8466 0 -0.18(-0.00%)
Aug 27, 2018 8470 8529 8442 8466 0 +36.47(+0.43%)
Aug 24, 2018 8460 8585 8384 8430 0 -31.56(-0.37%)
Aug 23, 2018 8403 8526 8334 8462 0 +48.26(+0.57%)
Aug 22, 2018 8418 8542 8401 8413 0 -37.72(-0.45%)
Aug 21, 2018 8423 8616 8416 8451 0 +32.62(+0.39%)
Aug 20, 2018 8344 8451 8288 8418 0 +98.96(+1.19%)
Aug 17, 2018 8300 8357 8175 8319 0 +1.01(+0.01%)
Aug 16, 2018 8124 8329 8122 8318 0 +202.71(+2.50%)
Aug 15, 2018 8361 8390 8077 8116 0 -281.45(-3.35%)
Aug 14, 2018 8545 8558 8356 8397 0 -137.09(-1.61%)
Aug 13, 2018 8361 8569 8351 8534 0 +172.92(+2.07%)
Aug 10, 2018 8330 8423 8328 8361 0 -33.51(-0.40%)
Aug 09, 2018 8445 8536 8354 8395 0 -51.03(-0.60%)
Aug 08, 2018 8281 8453 8228 8446 0 +143.32(+1.73%)
Aug 07, 2018 8414 8448 8296 8303 0 -66.59(-0.80%)
Aug 06, 2018 8320 8443 8295 8369 0 +77.46(+0.93%)
Aug 03, 2018 8348 8477 8239 8292 0 -33.00(-0.40%)
Aug 02, 2018 8351 8628 8151 8325 0 +40.99(+0.49%)
Aug 01, 2018 8544 8753 8082 8284 0 -236.19(-2.77%)
Jul 31, 2018 8394 8592 8394 8520 0 +127.44(+1.52%)
Jul 30, 2018 8375 8488 8287 8392 0 +19.03(+0.23%)
Jul 27, 2018 8615 8635 8305 8373 0 -221.84(-2.58%)
Jul 26, 2018 8905 8953 8524 8595 0 -355.92(-3.98%)
Jul 25, 2018 8910 8998 8903 8951 0 +21.87(+0.24%)
Jul 24, 2018 9059 9084 8838 8929 0 -99.53(-1.10%)
Jul 23, 2018 9073 9103 8982 9029 0 -12.42(-0.14%)
Jul 20, 2018 9111 9157 9023 9041 0 -87.40(-0.96%)
Jul 19, 2018 9040 9148 9029 9129 0 +68.73(+0.76%)
Jul 18, 2018 9044 9087 8997 9060 0 +31.43(+0.35%)
Jul 17, 2018 8978 9070 8978 9029 0 +26.96(+0.30%)
Jul 16, 2018 8956 9015 8938 9002 0 +22.09(+0.25%)
Jul 13, 2018 8983 9086 8935 8979 0 +12.27(+0.14%)
Jul 12, 2018 8967 8971 8829 8967 0 +83.55(+0.94%)
Jul 11, 2018 8799 8944 8773 8884 0 +23.54(+0.27%)
Jul 10, 2018 8926 9033 8807 8860 0 -52.82(-0.59%)
Jul 09, 2018 9006 9041 8891 8913 0 -62.68(-0.70%)
Jul 06, 2018 8855 9064 8835 8976 0 +128.80(+1.46%)
Jul 05, 2018 8881 8925 8733 8847 0 -16.15(-0.18%)
Jul 03, 2018 8863 8863 8863 8863 0 +213.32(+2.47%)
Jul 02, 2018 8724 8726 8570 8650 0 -137.82(-1.57%)
Jun 29, 2018 8667 8866 8666 8787 0 +125.73(+1.45%)
Jun 28, 2018 8492 8676 8459 8662 0 +141.50(+1.66%)
Jun 27, 2018 8695 8738 8511 8520 0 -176.23(-2.03%)
Jun 26, 2018 8617 8768 8512 8696 0 +153.35(+1.80%)
Jun 25, 2018 8978 8978 8482 8543 0 -372.06(-4.17%)
Jun 22, 2018 8886 8950 8855 8915 0 +45.78(+0.52%)
Jun 21, 2018 8898 8934 8776 8869 0 -29.90(-0.34%)
Jun 20, 2018 8992 9046 8896 8899 0 -96.11(-1.07%)
Jun 19, 2018 8929 9032 8843 8995 0 +17.29(+0.19%)
Jun 18, 2018 8886 8993 8869 8978 0 +67.96(+0.76%)
Jun 15, 2018 8908 9006 8867 8910 0 +40.31(+0.45%)
Jun 14, 2018 8920 8942 8704 8870 0 -49.40(-0.55%)
Jun 13, 2018 9045 9059 8918 8919 0 -94.28(-1.05%)
Jun 12, 2018 8946 9069 8941 9014 0 +95.81(+1.07%)
Jun 11, 2018 9043 9076 8909 8918 0 -137.02(-1.51%)
Jun 08, 2018 9044 9150 9038 9055 0 -25.07(-0.28%)
Jun 07, 2018 9106 9136 9030 9080 0 +25.74(+0.28%)
Jun 06, 2018 9012 9061 8936 9054 0 +62.83(+0.70%)
Jun 05, 2018 8846 9034 8832 8991 0 +158.94(+1.80%)
Jun 04, 2018 8861 8869 8789 8832 0 +30.87(+0.35%)
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.