Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Monarch Casino (NQ: MCRI )

67.01 -0.01 (-0.01%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	9.200	9.399	9.108	9.209	9,918	+0.04(+0.40%)
Feb 27, 2013	9.126	9.310	9.108	9.172	4,942	+0.04(+0.40%)
Feb 26, 2013	9.053	9.264	9.044	9.136	5,268	+0.17(+1.94%)
Feb 25, 2013	9.438	9.438	8.934	8.962	14,820	-0.52(-5.50%)
Feb 22, 2013	9.346	9.602	9.072	9.483	17,064	+0.16(+1.77%)
Feb 21, 2013	9.337	9.538	8.989	9.319	28,559	+0.34(+3.77%)
Feb 20, 2013	9.273	9.328	8.934	8.980	27,779	-0.33(-3.54%)
Feb 19, 2013	9.053	9.429	9.053	9.310	17,175	+0.26(+2.83%)
Feb 15, 2013	9.172	9.172	8.934	9.053	15,043	-0.04(-0.40%)
Feb 14, 2013	9.346	9.346	8.989	9.090	11,457	-0.31(-3.31%)
Feb 13, 2013	8.577	9.650	8.577	9.401	26,800	+0.21(+2.29%)
Feb 12, 2013	9.136	9.245	9.062	9.191	4,010	+0.00(+0.00%)
Feb 11, 2013	9.438	9.438	9.093	9.191	9,158	-0.27(-2.81%)
Feb 08, 2013	9.090	9.612	9.090	9.456	21,545	+0.30(+3.30%)
Feb 07, 2013	9.026	9.282	8.820	9.154	13,964	-0.02(-0.20%)
Feb 06, 2013	9.126	9.300	9.007	9.172	12,931	-0.07(-0.79%)
Feb 04, 2013	9.355	9.602	9.236	9.245	15,407	-0.41(-4.27%)
Feb 01, 2013	9.557	9.822	9.364	9.657	27,276	+0.17(+1.83%)
Jan 31, 2013	9.520	9.538	8.733	9.483	25,650	+0.02(+0.19%)
Jan 30, 2013	9.557	9.557	9.447	9.465	12,488	-0.07(-0.77%)
Jan 29, 2013	9.355	9.593	9.300	9.538	22,382	+0.20(+2.16%)
Jan 28, 2013	9.282	9.374	9.145	9.337	7,996	+0.01(+0.10%)
Jan 25, 2013	9.593	9.593	9.218	9.328	12,302	-0.19(-2.02%)
Jan 24, 2013	9.786	10.01	9.447	9.520	10,285	-0.12(-1.23%)
Jan 23, 2013	9.630	9.795	9.465	9.639	7,195	-0.06(-0.66%)
Jan 22, 2013	9.255	9.758	8.513	9.703	22,793	+0.36(+3.82%)
Jan 18, 2013	9.310	9.410	9.081	9.346	16,957	+0.01(+0.10%)
Jan 17, 2013	9.300	9.438	9.154	9.337	11,179	+0.10(+1.09%)
Jan 16, 2013	9.410	9.557	9.200	9.236	13,468	-0.15(-1.56%)
Jan 15, 2013	9.291	9.451	9.241	9.383	22,022	-0.07(-0.77%)
Jan 14, 2013	9.474	9.483	9.328	9.456	12,272	+0.05(+0.49%)
Jan 11, 2013	9.625	9.667	9.355	9.410	14,742	-0.16(-1.63%)
Jan 10, 2013	9.776	9.776	9.511	9.566	55,881	+0.05(+0.58%)
Jan 09, 2013	10.08	10.11	9.053	9.511	53,188	-0.45(-4.50%)
Jan 08, 2013	10.47	10.47	9.776	9.959	49,555	-0.49(-4.73%)
Jan 07, 2013	10.66	10.76	10.30	10.45	29,369	-0.29(-2.73%)
Jan 04, 2013	10.80	10.96	10.68	10.75	32,342	+0.05(+0.43%)
Jan 03, 2013	10.69	10.96	10.61	10.70	36,526	-0.01(-0.09%)
Jan 02, 2013	10.23	10.75	9.978	10.71	42,423	+0.73(+7.34%)
Dec 31, 2012	9.740	9.996	9.703	9.978	22,048	+0.22(+2.25%)
Dec 28, 2012	9.914	10.03	9.703	9.758	18,052	-0.16(-1.66%)
Dec 27, 2012	9.703	10.55	9.648	9.923	42,824	+0.32(+3.34%)
Dec 26, 2012	9.767	9.767	9.461	9.602	47,489	+0.18(+1.94%)
Dec 24, 2012	9.145	9.566	8.953	9.419	32,015	+0.31(+3.42%)
Dec 21, 2012	8.623	9.172	8.550	9.108	143,663	+0.50(+5.85%)
Dec 20, 2012	8.687	8.815	8.467	8.605	106,990	-0.07(-0.84%)
Dec 19, 2012	8.751	8.834	8.568	8.678	28,180	-0.09(-1.04%)
Dec 18, 2012	8.779	8.906	8.257	8.769	30,378	+0.04(+0.42%)
Dec 17, 2012	8.248	8.907	8.248	8.733	30,531	+0.36(+4.26%)
Dec 14, 2012	8.422	8.779	8.303	8.376	6,681	-0.04(-0.44%)
Dec 13, 2012	8.522	8.641	8.358	8.412	8,983	-0.38(-4.37%)
Dec 12, 2012	8.687	9.300	8.568	8.797	31,658	+0.13(+1.48%)
Dec 11, 2012	8.742	8.852	8.486	8.669	20,096	+0.01(+0.11%)
Dec 10, 2012	8.715	8.715	8.458	8.660	6,497	+0.02(+0.21%)
Dec 07, 2012	8.678	8.760	8.239	8.641	23,282	+0.04(+0.43%)
Dec 06, 2012	8.605	8.605	8.504	8.605	2,688	+0.00(+0.00%)
Dec 05, 2012	8.953	8.953	8.550	8.605	12,263	-0.05(-0.53%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Monarch Casino (NQ: MCRI )

Historical Prices