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

Monarch Casino (NQ: MCRI )

67.12 +0.10 (+0.15%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 7, 2024 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 30, 2011 9.421 9.503 9.311 9.329 16,588 -0.09(-0.97%)
Dec 29, 2011 9.347 9.558 8.826 9.421 23,315 +0.11(+1.18%)
Dec 28, 2011 9.558 9.558 9.274 9.311 20,232 -0.29(-3.05%)
Dec 27, 2011 9.366 9.732 9.357 9.604 14,933 +0.15(+1.55%)
Dec 23, 2011 9.595 9.631 9.439 9.457 8,896 -0.03(-0.29%)
Dec 21, 2011 9.357 9.659 9.109 9.485 68,817 +0.10(+1.07%)
Dec 20, 2011 9.256 9.384 9.201 9.384 43,701 +0.31(+3.43%)
Dec 19, 2011 9.247 9.338 8.954 9.073 15,240 -0.05(-0.60%)
Dec 16, 2011 9.183 9.247 8.981 9.128 108,464 +0.05(+0.50%)
Dec 15, 2011 9.201 9.201 8.890 9.082 15,703 -0.01(-0.10%)
Dec 14, 2011 8.707 9.201 8.688 9.091 34,582 +0.27(+3.12%)
Dec 13, 2011 9.210 9.210 8.743 8.816 13,965 -0.28(-3.12%)
Dec 12, 2011 9.054 9.173 8.863 9.100 19,423 +0.03(+0.30%)
Dec 09, 2011 8.661 9.146 8.542 9.073 22,265 +0.47(+5.43%)
Dec 08, 2011 9.045 9.045 8.386 8.606 40,683 -0.58(-6.28%)
Dec 07, 2011 9.009 9.210 8.926 9.183 24,919 +0.13(+1.42%)
Dec 06, 2011 8.935 9.146 8.679 9.054 14,615 +0.08(+0.92%)
Dec 05, 2011 8.862 8.981 8.707 8.972 16,806 +0.27(+3.05%)
Dec 02, 2011 8.725 8.826 8.450 8.707 7,083 +0.15(+1.71%)
Dec 01, 2011 8.679 8.688 8.249 8.560 17,438 -0.22(-2.50%)
Nov 30, 2011 8.468 8.853 8.038 8.780 68,962 +0.62(+7.63%)
Nov 29, 2011 8.139 8.249 8.102 8.157 27,544 -0.22(-2.62%)
Nov 28, 2011 8.249 8.404 8.057 8.377 34,682 +0.40(+5.05%)
Nov 25, 2011 7.928 8.075 7.928 7.974 13,719 +0.05(+0.69%)
Nov 23, 2011 8.221 8.322 7.864 7.919 26,054 -0.37(-4.42%)
Nov 22, 2011 8.349 8.357 8.249 8.285 5,936 -0.07(-0.88%)
Nov 21, 2011 8.295 8.505 8.249 8.359 14,594 -0.13(-1.51%)
Nov 18, 2011 8.432 8.597 8.404 8.487 10,414 +0.05(+0.54%)
Nov 17, 2011 8.606 8.606 8.432 8.441 6,973 -0.19(-2.23%)
Nov 16, 2011 8.826 9.054 8.560 8.633 9,549 -0.30(-3.38%)
Nov 15, 2011 8.597 9.073 8.487 8.935 23,853 +0.26(+2.95%)
Nov 14, 2011 8.752 8.844 8.578 8.679 18,851 -0.22(-2.47%)
Nov 11, 2011 8.615 8.899 8.615 8.899 16,197 +0.28(+3.29%)
Nov 10, 2011 8.880 8.945 8.514 8.615 14,406 -0.08(-0.95%)
Nov 09, 2011 8.981 9.283 8.697 8.697 26,675 -0.57(-6.13%)
Nov 08, 2011 9.302 9.311 9.054 9.265 10,560 +0.06(+0.70%)
Nov 07, 2011 8.844 9.292 8.844 9.201 7,257 -0.14(-1.47%)
Nov 04, 2011 9.274 9.521 9.238 9.338 7,143 -0.03(-0.29%)
Nov 03, 2011 9.375 9.457 9.164 9.366 25,013 +0.16(+1.79%)
Nov 02, 2011 9.192 9.430 9.045 9.201 16,902 +0.13(+1.41%)
Nov 01, 2011 8.999 9.338 8.542 9.073 26,575 -0.35(-3.69%)
Oct 31, 2011 9.659 9.804 9.265 9.421 22,826 -0.38(-3.92%)
Oct 28, 2011 9.485 9.924 9.485 9.805 24,451 +0.22(+2.29%)
Oct 27, 2011 9.338 9.695 9.201 9.585 84,673 +0.55(+6.08%)
Oct 26, 2011 8.725 9.247 8.569 9.036 65,830 +0.49(+5.79%)
Oct 25, 2011 8.716 8.880 8.432 8.542 19,142 -0.19(-2.20%)
Oct 24, 2011 8.670 8.908 8.578 8.734 46,466 +0.19(+2.25%)
Oct 21, 2011 8.642 9.274 8.432 8.542 25,853 +0.12(+1.41%)
Oct 20, 2011 8.349 8.697 8.331 8.423 21,343 -0.36(-4.07%)
Oct 19, 2011 9.082 9.247 8.674 8.780 17,960 -0.29(-3.23%)
Oct 18, 2011 9.009 9.338 8.761 9.073 27,154 +0.05(+0.61%)
Oct 17, 2011 9.302 9.302 8.917 9.018 23,775 -0.48(-5.01%)
Oct 14, 2011 9.512 9.585 9.311 9.494 16,737 +0.10(+1.07%)
Oct 13, 2011 9.512 9.604 9.201 9.393 7,067 -0.22(-2.29%)
Oct 12, 2011 9.695 9.796 9.521 9.613 12,106 -0.01(-0.10%)
Oct 11, 2011 9.448 9.659 9.320 9.622 12,650 +0.04(+0.38%)
Oct 10, 2011 9.384 9.732 9.219 9.585 23,332 +0.38(+4.18%)
Oct 07, 2011 10.12 10.12 9.009 9.201 47,026 -0.70(-7.12%)
Oct 06, 2011 9.833 10.02 9.659 9.906 22,328 +0.02(+0.19%)
Oct 05, 2011 9.384 10.07 8.670 9.888 61,743 +0.49(+5.26%)
Oct 04, 2011 7.645 9.430 7.580 9.393 38,917 +1.57(+20.00%)
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.