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 )

67.01 -0.01 (-0.01%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 30, 2010 9.950 10.02 9.227 9.273 49,563 -0.65(-6.55%)
Jun 29, 2010 10.43 10.43 9.840 9.923 36,165 -0.72(-6.79%)
Jun 25, 2010 9.959 10.68 9.886 10.65 336,632 +0.77(+7.78%)
Jun 24, 2010 9.996 10.28 9.877 9.877 16,894 -0.22(-2.18%)
Jun 23, 2010 9.786 10.12 9.630 10.10 23,316 +0.27(+2.80%)
Jun 22, 2010 10.27 10.35 9.813 9.822 28,640 -0.38(-3.77%)
Jun 21, 2010 10.43 10.66 10.12 10.21 18,574 -0.05(-0.45%)
Jun 18, 2010 10.29 10.32 10.07 10.25 44,562 +0.05(+0.45%)
Jun 17, 2010 10.35 10.35 10.07 10.21 15,916 -0.03(-0.27%)
Jun 16, 2010 10.47 10.47 10.12 10.23 51,032 -0.35(-3.29%)
Jun 15, 2010 10.20 10.76 10.01 10.58 65,425 +0.38(+3.77%)
Jun 14, 2010 10.35 10.77 10.13 10.20 61,548 -0.16(-1.50%)
Jun 11, 2010 9.694 10.42 9.483 10.35 46,420 +0.54(+5.45%)
Jun 10, 2010 9.776 9.905 9.429 9.818 91,264 +0.23(+2.44%)
Jun 09, 2010 9.639 9.978 9.419 9.584 47,251 +0.06(+0.67%)
Jun 08, 2010 10.15 10.15 9.310 9.520 38,137 -0.33(-3.35%)
Jun 07, 2010 10.92 10.92 9.840 9.850 29,151 -0.49(-4.69%)
Jun 04, 2010 10.83 10.93 10.32 10.33 38,193 -0.71(-6.46%)
Jun 03, 2010 10.94 11.10 10.81 11.05 49,213 +0.06(+0.58%)
Jun 02, 2010 10.12 10.98 10.12 10.98 51,487 +0.56(+5.36%)
Jun 01, 2010 10.45 10.67 10.19 10.43 44,188 -0.17(-1.64%)
May 28, 2010 10.89 10.88 10.44 10.60 37,478 -0.29(-2.69%)
May 27, 2010 10.36 10.96 10.22 10.89 34,684 +0.78(+7.69%)
May 26, 2010 10.07 10.31 9.950 10.12 50,819 +0.10(+1.01%)
May 25, 2010 10.10 10.30 9.630 10.01 67,343 -0.35(-3.36%)
May 24, 2010 10.51 10.77 10.33 10.36 23,410 -0.01(-0.09%)
May 21, 2010 10.07 10.49 9.859 10.37 40,137 +0.10(+0.98%)
May 20, 2010 10.41 10.76 10.23 10.27 38,414 -0.75(-6.81%)
May 19, 2010 11.15 11.17 10.85 11.02 21,963 -0.16(-1.39%)
May 18, 2010 11.31 11.42 11.11 11.18 40,849 -0.11(-0.97%)
May 17, 2010 11.21 11.31 10.91 11.29 39,179 +0.15(+1.32%)
May 14, 2010 11.16 11.19 10.78 11.14 34,957 -0.03(-0.25%)
May 13, 2010 10.94 11.18 10.87 11.17 50,760 +0.16(+1.41%)
May 12, 2010 10.77 11.01 10.65 11.01 69,381 +0.16(+1.52%)
May 11, 2010 10.37 11.03 9.438 10.85 54,644 +0.44(+4.22%)
May 10, 2010 10.02 10.60 9.955 10.41 66,959 +0.59(+5.96%)
May 07, 2010 10.03 10.66 9.603 9.822 138,529 -0.34(-3.33%)
May 06, 2010 10.95 11.09 9.959 10.16 48,446 -0.83(-7.58%)
May 05, 2010 10.82 11.22 10.61 10.99 32,425 +0.14(+1.26%)
May 04, 2010 11.04 11.10 10.77 10.86 36,946 -0.40(-3.58%)
May 03, 2010 10.71 11.28 10.46 11.26 40,504 +0.60(+5.67%)
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%)
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.