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 )

67.28 +0.27 (+0.40%)
Streaming Delayed Price Updated: 10:45 AM 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 (%)
Apr 30, 2010 11.19 11.24 10.61 10.66 54,200 -0.49(-4.35%)
Apr 29, 2010 11.00 11.21 10.91 11.14 54,854 +0.11(+1.00%)
Apr 28, 2010 10.72 11.05 10.57 11.03 104,422 +0.56(+5.33%)
Apr 27, 2010 10.76 10.85 10.12 10.47 64,158 -0.38(-3.46%)
Apr 26, 2010 10.72 11.06 10.72 10.85 35,083 +0.15(+1.37%)
Apr 23, 2010 10.12 10.96 10.12 10.70 72,020 +0.49(+4.75%)
Apr 22, 2010 9.758 10.51 9.758 10.22 102,103 +0.92(+9.84%)
Apr 21, 2010 8.953 9.419 8.852 9.300 67,956 +0.31(+3.46%)
Apr 20, 2010 8.550 8.989 8.550 8.989 23,866 +0.45(+5.25%)
Apr 19, 2010 8.559 8.779 8.495 8.541 42,012 -0.05(-0.64%)
Apr 16, 2010 8.715 8.888 8.541 8.596 58,024 -0.12(-1.37%)
Apr 15, 2010 8.888 8.888 8.660 8.715 28,843 -0.16(-1.75%)
Apr 14, 2010 8.678 8.907 8.623 8.870 30,054 +0.34(+3.97%)
Apr 13, 2010 8.449 8.650 8.449 8.531 10,118 +0.05(+0.54%)
Apr 12, 2010 8.467 8.596 8.312 8.486 13,282 -0.04(-0.43%)
Apr 09, 2010 8.376 8.669 8.101 8.522 41,297 +0.15(+1.75%)
Apr 08, 2010 8.156 8.522 8.055 8.376 25,805 +0.11(+1.33%)
Apr 07, 2010 8.174 8.394 8.129 8.266 24,670 +0.05(+0.67%)
Apr 06, 2010 8.257 8.503 8.037 8.211 20,017 -0.07(-0.88%)
Apr 05, 2010 8.046 8.415 8.046 8.284 27,297 +0.25(+3.08%)
Apr 01, 2010 7.891 8.037 8.037 8.037 22,285 +0.26(+3.29%)
Mar 31, 2010 8.055 8.174 7.781 7.781 25,370 -0.33(-4.06%)
Mar 30, 2010 8.147 8.229 8.065 8.110 15,805 +0.00(+0.00%)
Mar 29, 2010 8.531 8.531 7.991 8.110 52,532 -0.38(-4.42%)
Mar 26, 2010 8.440 8.779 8.440 8.486 36,610 +0.05(+0.65%)
Mar 25, 2010 8.513 8.760 8.394 8.431 37,182 -0.04(-0.43%)
Mar 24, 2010 8.568 8.632 8.467 8.467 22,160 -0.11(-1.28%)
Mar 23, 2010 8.486 8.660 8.404 8.577 35,440 +0.14(+1.63%)
Mar 22, 2010 7.872 8.458 7.616 8.440 42,069 +0.53(+6.71%)
Mar 19, 2010 7.735 7.918 7.580 7.909 112,265 +0.24(+3.10%)
Mar 18, 2010 7.534 7.845 7.534 7.671 26,034 +0.16(+2.07%)
Mar 17, 2010 7.277 7.552 7.277 7.515 163,226 +0.27(+3.79%)
Mar 16, 2010 7.232 7.277 7.049 7.241 24,951 -0.01(-0.13%)
Mar 15, 2010 7.222 7.314 7.140 7.250 102,374 -0.05(-0.63%)
Mar 12, 2010 7.543 7.543 7.213 7.296 30,178 -0.02(-0.25%)
Mar 11, 2010 7.470 7.579 7.222 7.314 71,564 -0.24(-3.15%)
Mar 10, 2010 7.634 7.808 7.241 7.552 58,185 -0.10(-1.32%)
Mar 09, 2010 7.653 7.790 7.552 7.653 60,497 -0.05(-0.71%)
Mar 08, 2010 7.671 7.836 7.634 7.708 24,905 +0.07(+0.96%)
Mar 05, 2010 7.287 7.717 7.168 7.634 52,114 +0.37(+5.04%)
Mar 04, 2010 7.140 7.341 7.140 7.268 43,822 +0.13(+1.79%)
Mar 03, 2010 7.094 7.204 6.994 7.140 42,710 +0.07(+1.04%)
Mar 02, 2010 6.966 7.067 6.884 7.067 42,799 +0.22(+3.21%)
Mar 01, 2010 7.003 7.003 6.801 6.847 57,669 +0.03(+0.40%)
Feb 26, 2010 6.710 7.076 6.692 6.820 53,138 +0.12(+1.78%)
Feb 25, 2010 6.682 6.756 6.554 6.701 15,736 -0.09(-1.35%)
Feb 24, 2010 6.856 6.865 6.664 6.792 19,831 -0.08(-1.20%)
Feb 23, 2010 6.774 6.939 6.710 6.875 28,918 +0.10(+1.49%)
Feb 22, 2010 6.600 6.893 6.545 6.774 20,103 +0.17(+2.64%)
Feb 19, 2010 6.408 6.627 6.408 6.600 15,111 +0.19(+3.00%)
Feb 18, 2010 6.508 6.508 6.353 6.408 40,326 -0.08(-1.27%)
Feb 17, 2010 6.527 6.618 6.435 6.490 62,849 +0.00(+0.00%)
Feb 16, 2010 6.563 6.673 6.280 6.490 61,019 -0.04(-0.56%)
Feb 12, 2010 6.179 6.527 6.527 6.527 40,419 +0.20(+3.18%)
Feb 11, 2010 6.115 6.325 6.106 6.325 29,092 +0.17(+2.83%)
Feb 10, 2010 6.307 6.344 6.097 6.151 11,023 -0.18(-2.89%)
Feb 09, 2010 6.097 6.481 6.097 6.335 28,670 +0.33(+5.49%)
Feb 08, 2010 6.069 6.170 5.959 6.005 35,748 -0.23(-3.67%)
Feb 05, 2010 5.950 6.234 5.950 6.234 27,463 +0.27(+4.61%)
Feb 04, 2010 6.298 6.313 5.959 5.959 44,596 -0.41(-6.47%)
Feb 03, 2010 6.408 6.573 6.252 6.371 27,999 -0.05(-0.85%)
Feb 02, 2010 6.362 6.554 6.253 6.426 37,079 +0.05(+0.72%)
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.