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 )

67.13 -0.33 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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, 2012 9.027 9.100 8.853 8.862 17,269 -0.27(-3.01%)
Apr 27, 2012 9.064 9.155 8.899 9.137 17,602 +0.03(+0.30%)
Apr 26, 2012 8.926 9.155 8.926 9.109 22,604 +0.13(+1.43%)
Apr 25, 2012 9.164 9.238 8.935 8.981 27,118 -0.08(-0.91%)
Apr 24, 2012 8.963 9.086 8.908 9.064 20,398 +0.08(+0.92%)
Apr 23, 2012 8.981 9.118 8.954 8.981 28,390 -0.19(-2.10%)
Apr 20, 2012 9.283 9.320 9.082 9.173 22,052 +0.05(+0.50%)
Apr 19, 2012 9.366 9.430 8.908 9.128 49,578 -0.31(-3.30%)
Apr 18, 2012 9.118 9.466 8.981 9.439 46,854 +0.30(+3.25%)
Apr 17, 2012 9.219 9.357 9.118 9.141 11,762 +0.04(+0.45%)
Apr 16, 2012 9.146 9.210 8.990 9.100 6,748 -0.01(-0.10%)
Apr 13, 2012 9.338 9.338 9.045 9.109 14,537 -0.27(-2.83%)
Apr 12, 2012 9.146 9.503 9.073 9.375 17,227 +0.24(+2.61%)
Apr 11, 2012 8.853 9.256 8.844 9.137 20,680 +0.39(+4.50%)
Apr 10, 2012 8.981 8.981 8.707 8.743 35,548 -0.27(-3.05%)
Apr 09, 2012 9.064 9.192 8.926 9.018 74,155 -0.23(-2.48%)
Apr 05, 2012 9.302 9.357 9.201 9.247 10,288 -0.05(-0.59%)
Apr 04, 2012 9.439 9.585 9.228 9.302 25,996 -0.23(-2.40%)
Apr 03, 2012 9.769 9.769 9.439 9.530 42,995 -0.16(-1.61%)
Apr 02, 2012 9.421 9.686 9.421 9.686 26,425 +0.26(+2.72%)
Mar 30, 2012 9.704 9.714 9.421 9.430 29,039 -0.17(-1.81%)
Mar 29, 2012 9.521 9.631 9.448 9.604 6,314 +0.04(+0.38%)
Mar 28, 2012 9.567 9.622 9.503 9.567 6,729 +0.00(+0.00%)
Mar 27, 2012 9.878 9.878 9.366 9.567 29,875 -0.03(-0.29%)
Mar 26, 2012 9.448 9.659 9.338 9.595 49,902 +0.29(+3.15%)
Mar 23, 2012 9.054 9.329 9.018 9.302 53,473 +0.31(+3.46%)
Mar 22, 2012 8.945 9.064 8.926 8.990 20,083 -0.03(-0.30%)
Mar 21, 2012 9.164 9.183 8.990 9.018 11,746 -0.05(-0.61%)
Mar 20, 2012 9.164 9.219 9.036 9.073 14,548 -0.10(-1.10%)
Mar 19, 2012 9.073 9.393 8.880 9.173 37,397 +0.12(+1.31%)
Mar 16, 2012 9.265 9.265 9.054 9.054 35,992 -0.09(-1.00%)
Mar 15, 2012 9.347 9.366 9.137 9.146 38,986 -0.16(-1.77%)
Mar 14, 2012 9.616 9.616 9.265 9.311 21,136 -0.30(-3.14%)
Mar 13, 2012 9.439 9.686 9.366 9.613 22,394 +0.24(+2.54%)
Mar 12, 2012 9.375 9.613 9.283 9.375 11,307 +0.09(+0.99%)
Mar 09, 2012 9.256 9.338 9.238 9.283 10,925 +0.00(+0.00%)
Mar 08, 2012 9.219 9.411 9.146 9.283 28,038 +0.16(+1.81%)
Mar 07, 2012 9.118 9.274 8.981 9.118 33,368 +0.08(+0.91%)
Mar 06, 2012 9.146 9.311 9.036 9.036 27,173 -0.25(-2.66%)
Mar 05, 2012 9.219 9.384 9.118 9.283 33,478 +0.00(+0.00%)
Mar 02, 2012 9.494 9.494 9.238 9.283 42,160 -0.17(-1.84%)
Mar 01, 2012 9.640 9.741 9.411 9.457 34,070 -0.14(-1.43%)
Feb 29, 2012 9.704 9.732 9.595 9.595 32,783 -0.08(-0.85%)
Feb 28, 2012 9.714 9.759 9.638 9.677 6,966 -0.06(-0.66%)
Feb 27, 2012 9.787 9.805 9.659 9.741 7,945 -0.03(-0.28%)
Feb 24, 2012 9.787 9.833 9.649 9.769 6,264 -0.02(-0.19%)
Feb 23, 2012 9.704 9.860 9.622 9.787 21,282 +0.08(+0.85%)
Feb 22, 2012 9.750 9.897 9.622 9.704 54,884 -0.10(-1.03%)
Feb 21, 2012 10.02 10.02 9.796 9.805 7,519 -0.21(-2.10%)
Feb 17, 2012 10.08 10.08 9.970 10.02 7,779 -0.02(-0.18%)
Feb 16, 2012 9.704 10.06 9.668 10.03 24,551 +0.28(+2.91%)
Feb 15, 2012 9.952 9.952 9.613 9.750 48,372 -0.10(-1.02%)
Feb 14, 2012 9.988 10.02 9.695 9.851 26,138 -0.22(-2.18%)
Feb 13, 2012 10.15 10.19 10.04 10.07 9,817 +0.08(+0.82%)
Feb 10, 2012 9.897 10.07 9.823 9.988 26,951 -0.05(-0.46%)
Feb 09, 2012 10.06 10.13 10.02 10.03 11,285 -0.04(-0.36%)
Feb 08, 2012 10.06 10.16 9.942 10.07 14,359 +0.06(+0.64%)
Feb 07, 2012 9.897 10.19 9.897 10.01 20,694 -0.06(-0.64%)
Feb 06, 2012 10.25 10.36 10.01 10.07 26,092 -0.31(-3.00%)
Feb 03, 2012 10.25 10.44 10.10 10.38 28,744 +0.27(+2.72%)
Feb 02, 2012 10.05 10.23 10.04 10.11 38,424 +0.04(+0.36%)
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.