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 )

66.97 +0.37 (+0.56%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	9.520	9.566	9.346	9.557	18,681	+0.07(+0.77%)
Jun 29, 2011	9.905	9.914	9.429	9.483	61,696	-0.42(-4.25%)
Jun 28, 2011	9.255	9.959	9.209	9.905	40,624	+0.71(+7.77%)
Jun 27, 2011	9.191	9.273	8.824	9.191	54,353	-0.05(-0.59%)
Jun 24, 2011	8.806	9.246	8.586	9.245	306,390	+0.39(+4.45%)
Jun 23, 2011	8.586	8.852	8.367	8.852	30,988	+0.15(+1.68%)
Jun 22, 2011	8.898	8.975	8.705	8.705	11,043	-0.24(-2.66%)
Jun 21, 2011	9.007	9.181	8.779	8.943	23,589	+0.05(+0.51%)
Jun 20, 2011	8.861	8.934	8.660	8.898	11,381	+0.15(+1.67%)
Jun 17, 2011	8.742	8.852	8.715	8.751	39,526	+0.08(+0.95%)
Jun 16, 2011	8.531	8.696	8.522	8.669	10,077	+0.07(+0.85%)
Jun 15, 2011	8.513	8.687	8.412	8.596	18,206	-0.02(-0.21%)
Jun 14, 2011	8.577	8.641	8.412	8.614	12,661	+0.17(+2.06%)
Jun 13, 2011	8.596	8.632	8.422	8.440	12,998	-0.09(-1.07%)
Jun 10, 2011	8.596	8.769	8.531	8.531	29,779	-0.07(-0.85%)
Jun 09, 2011	8.531	8.687	8.367	8.605	18,814	+0.17(+2.06%)
Jun 08, 2011	8.293	8.559	8.293	8.431	30,842	+0.09(+1.10%)
Jun 07, 2011	8.239	8.431	8.239	8.339	22,292	+0.18(+2.24%)
Jun 06, 2011	8.229	8.449	8.028	8.156	40,908	-0.12(-1.44%)
Jun 03, 2011	8.184	8.531	8.184	8.275	50,878	+0.04(+0.44%)
May 24, 2011	8.531	8.568	8.239	8.239	42,327	-0.22(-2.60%)
May 23, 2011	8.495	8.824	8.422	8.458	46,003	-0.27(-3.04%)
May 20, 2011	8.769	8.852	8.623	8.724	48,426	-0.11(-1.24%)
May 19, 2011	8.916	8.916	8.760	8.834	31,851	+0.02(+0.21%)
May 18, 2011	8.870	8.888	8.751	8.815	75,305	-0.04(-0.41%)
May 17, 2011	9.090	9.172	8.824	8.852	63,738	-0.30(-3.30%)
May 16, 2011	9.300	9.428	9.136	9.154	47,405	-0.25(-2.63%)
May 13, 2011	9.364	9.429	9.337	9.401	30,627	+0.05(+0.59%)
May 12, 2011	9.291	9.429	9.291	9.346	10,411	-0.02(-0.20%)
May 11, 2011	9.593	9.639	9.364	9.364	15,702	-0.24(-2.48%)
May 10, 2011	9.383	9.602	9.355	9.602	28,858	+0.32(+3.45%)
May 09, 2011	9.401	9.401	9.213	9.282	21,965	-0.11(-1.17%)
May 06, 2011	9.731	9.731	9.374	9.392	19,107	-0.15(-1.54%)
May 05, 2011	9.749	9.850	9.511	9.538	14,572	-0.28(-2.89%)
May 04, 2011	9.969	10.01	9.786	9.822	19,191	-0.14(-1.38%)
May 03, 2011	10.24	10.24	9.859	9.959	17,251	-0.30(-2.94%)
May 02, 2011	10.34	10.51	10.26	10.26	9,435	-0.23(-2.18%)
Apr 29, 2011	10.58	10.76	10.46	10.49	15,149	-0.05(-0.43%)
Apr 28, 2011	10.42	10.54	10.38	10.54	7,749	+0.12(+1.14%)
Apr 27, 2011	10.26	10.44	10.26	10.42	7,720	+0.14(+1.34%)
Apr 26, 2011	10.10	10.29	10.10	10.28	7,260	+0.21(+2.09%)
Apr 25, 2011	9.950	10.09	9.923	10.07	16,085	+0.07(+0.73%)
Apr 21, 2011	10.41	10.41	9.612	9.996	23,325	-0.22(-2.15%)
Apr 20, 2011	9.950	10.29	9.950	10.22	15,996	+0.20(+2.01%)
Apr 19, 2011	10.12	10.15	9.959	10.01	8,127	-0.02(-0.18%)
Apr 18, 2011	10.06	10.22	10.02	10.03	8,380	-0.24(-2.32%)
Apr 15, 2011	10.10	10.30	10.10	10.27	13,319	+0.15(+1.45%)
Apr 14, 2011	10.03	10.13	9.987	10.12	8,905	-0.04(-0.40%)
Apr 13, 2011	10.26	10.26	10.14	10.17	14,586	+0.03(+0.32%)
Apr 12, 2011	10.37	10.37	10.12	10.13	17,520	-0.02(-0.18%)
Apr 11, 2011	10.38	10.38	10.12	10.15	10,112	-0.22(-2.12%)
Apr 08, 2011	10.78	10.78	10.32	10.37	19,604	-0.34(-3.16%)
Apr 07, 2011	10.26	10.76	10.26	10.71	41,213	+0.44(+4.28%)
Apr 06, 2011	10.02	10.30	10.02	10.27	13,665	+0.19(+1.91%)
Apr 05, 2011	9.767	10.08	9.758	10.08	11,661	+0.25(+2.51%)
Apr 04, 2011	9.950	9.959	9.721	9.831	7,217	-0.05(-0.46%)

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