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 )

67.14 +0.10 (+0.15%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 17, 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 (%)
Aug 31, 2011 9.609 9.655 9.333 9.352 24,186 -0.21(-2.21%)
Aug 30, 2011 9.186 9.609 9.131 9.563 20,946 +0.35(+3.79%)
Aug 29, 2011 8.699 9.269 8.662 9.214 32,800 +0.59(+6.82%)
Aug 26, 2011 8.414 8.690 8.414 8.625 9,513 +0.16(+1.85%)
Aug 25, 2011 8.919 8.956 8.441 8.469 14,553 -0.62(-6.78%)
Aug 24, 2011 8.892 9.140 8.754 9.085 25,835 +0.11(+1.23%)
Aug 23, 2011 8.386 9.094 8.377 8.975 24,728 +0.63(+7.49%)
Aug 22, 2011 8.938 8.938 8.322 8.349 26,557 -0.32(-3.71%)
Aug 19, 2011 8.828 9.241 8.616 8.671 19,137 -0.26(-2.88%)
Aug 18, 2011 9.057 9.232 8.671 8.929 49,397 -0.37(-3.96%)
Aug 17, 2011 9.453 9.674 9.214 9.296 14,889 -0.10(-1.08%)
Aug 16, 2011 9.664 9.664 9.324 9.398 21,874 -0.23(-2.39%)
Aug 15, 2011 8.634 9.747 8.634 9.628 72,374 +1.08(+12.58%)
Aug 12, 2011 8.717 8.837 8.441 8.552 34,357 -0.18(-2.11%)
Aug 11, 2011 8.359 8.864 8.165 8.736 42,501 +0.50(+6.03%)
Aug 10, 2011 9.195 9.462 8.184 8.239 57,435 -1.33(-13.93%)
Aug 09, 2011 9.393 9.655 8.644 9.572 39,343 +0.50(+5.47%)
Aug 08, 2011 9.664 10.00 8.919 9.076 41,470 -0.86(-8.61%)
Aug 05, 2011 10.17 10.20 9.600 9.931 20,753 -0.13(-1.28%)
Aug 04, 2011 10.19 10.46 9.802 10.06 84,143 -0.31(-3.01%)
Aug 03, 2011 10.14 10.44 9.986 10.37 41,230 +0.28(+2.73%)
Aug 02, 2011 10.43 10.43 10.05 10.10 35,986 -0.40(-3.85%)
Aug 01, 2011 10.69 10.69 10.34 10.50 22,781 -0.12(-1.13%)
Jul 29, 2011 10.27 10.67 10.27 10.62 72,626 +0.29(+2.85%)
Jul 28, 2011 10.45 10.45 10.28 10.33 21,857 -0.06(-0.62%)
Jul 27, 2011 10.53 10.69 10.23 10.39 39,794 -0.18(-1.74%)
Jul 26, 2011 10.61 10.69 10.51 10.57 35,425 -0.02(-0.17%)
Jul 25, 2011 10.57 10.73 10.45 10.59 45,873 -0.10(-0.95%)
Jul 22, 2011 10.60 10.80 10.53 10.69 66,717 +0.12(+1.13%)
Jul 21, 2011 9.977 10.73 9.903 10.57 79,124 +0.84(+8.59%)
Jul 20, 2011 9.554 9.885 9.218 9.738 41,100 +0.18(+1.92%)
Jul 19, 2011 9.821 9.821 9.425 9.554 16,545 +0.29(+3.18%)
Jul 18, 2011 9.223 9.609 9.223 9.260 6,866 -0.22(-2.33%)
Jul 15, 2011 9.241 9.499 9.241 9.480 23,248 +0.25(+2.69%)
Jul 14, 2011 9.260 9.490 9.149 9.232 50,293 -0.08(-0.89%)
Jul 13, 2011 9.287 9.517 9.067 9.315 41,170 -0.06(-0.69%)
Jul 12, 2011 9.214 9.499 9.195 9.379 26,157 +0.17(+1.80%)
Jul 11, 2011 9.407 9.554 9.195 9.214 19,262 -0.28(-2.91%)
Jul 08, 2011 9.710 9.710 9.444 9.490 32,159 -0.31(-3.19%)
Jul 07, 2011 9.582 9.986 9.453 9.802 134,615 +0.34(+3.60%)
Jul 06, 2011 9.352 9.471 9.214 9.462 33,830 +0.10(+1.08%)
Jul 05, 2011 9.241 9.361 9.030 9.361 14,765 +0.10(+1.09%)
Jul 01, 2011 9.600 9.600 9.251 9.260 18,286 -0.34(-3.54%)
Jun 30, 2011 9.563 9.609 9.388 9.600 18,597 +0.07(+0.77%)
Jun 29, 2011 9.949 9.959 9.471 9.526 61,419 -0.42(-4.25%)
Jun 28, 2011 9.296 10.00 9.251 9.949 40,441 +0.72(+7.77%)
Jun 27, 2011 9.232 9.315 8.864 9.232 54,108 -0.06(-0.59%)
Jun 24, 2011 8.846 9.288 8.625 9.287 305,010 +0.40(+4.45%)
Jun 23, 2011 8.625 8.892 8.405 8.892 30,849 +0.15(+1.68%)
Jun 22, 2011 8.938 9.016 8.745 8.745 10,993 -0.24(-2.66%)
Jun 21, 2011 9.048 9.223 8.818 8.984 23,483 +0.05(+0.51%)
Jun 20, 2011 8.901 8.975 8.699 8.938 11,330 +0.15(+1.67%)
Jun 17, 2011 8.782 8.892 8.754 8.791 39,348 +0.08(+0.95%)
Jun 16, 2011 8.570 8.736 8.561 8.708 10,032 +0.07(+0.85%)
Jun 15, 2011 8.552 8.726 8.451 8.634 18,124 -0.02(-0.21%)
Jun 14, 2011 8.616 8.680 8.451 8.653 12,604 +0.17(+2.06%)
Jun 13, 2011 8.634 8.671 8.460 8.478 12,940 -0.09(-1.07%)
Jun 10, 2011 8.634 8.809 8.570 8.570 29,645 -0.07(-0.85%)
Jun 09, 2011 8.570 8.726 8.405 8.644 18,730 +0.17(+2.06%)
Jun 08, 2011 8.331 8.598 8.331 8.469 30,703 +0.09(+1.10%)
Jun 07, 2011 8.276 8.469 8.276 8.377 22,191 +0.18(+2.24%)
Jun 06, 2011 8.267 8.487 8.064 8.193 40,723 -0.12(-1.44%)
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.