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 )

67.30 +0.26 (+0.39%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 30, 2003 2.005 2.005 1.945 1.982 13,700 -0.02(-1.15%)
Apr 29, 2003 2.000 2.007 1.970 2.005 15,658 +0.05(+2.60%)
Apr 28, 2003 1.954 1.970 1.874 1.954 51,758 -0.00(-0.13%)
Apr 25, 2003 1.929 1.957 1.897 1.957 36,970 +0.01(+0.48%)
Apr 24, 2003 1.980 1.998 1.920 1.947 10,221 -0.05(-2.43%)
Apr 23, 2003 1.980 2.007 1.943 1.996 70,678 +0.00(+0.23%)
Apr 22, 2003 1.936 2.009 1.920 1.991 13,048 +0.06(+3.22%)
Apr 21, 2003 1.869 1.966 1.869 1.929 24,139 +0.04(+1.94%)
Apr 17, 2003 2.023 2.067 1.851 1.892 37,622 -0.05(-2.60%)
Apr 16, 2003 2.074 2.074 1.943 1.943 69,156 -0.13(-6.42%)
Apr 15, 2003 2.058 2.076 2.012 2.076 19,572 +0.04(+1.92%)
Apr 14, 2003 1.986 2.058 1.986 2.037 22,182 +0.02(+0.92%)
Apr 11, 2003 1.986 2.018 1.945 2.018 14,788 +0.03(+1.61%)
Apr 10, 2003 2.101 2.101 1.986 1.986 11,091 -0.06(-3.14%)
Apr 09, 2003 2.039 2.051 2.035 2.051 1,304 -0.01(-0.34%)
Apr 08, 2003 2.058 2.058 2.058 2.058 19,137 -0.03(-1.43%)
Apr 07, 2003 2.058 2.095 2.058 2.088 20,224 +0.03(+1.35%)
Apr 04, 2003 2.090 2.092 2.016 2.060 29,358 +0.01(+0.32%)
Apr 03, 2003 2.092 2.097 2.053 2.053 4,566 -0.05(-2.60%)
Apr 02, 2003 2.106 2.131 2.039 2.108 62,849 -0.04(-1.95%)
Apr 01, 2003 2.104 2.161 2.088 2.150 10,438 +0.06(+2.63%)
Mar 31, 2003 1.954 2.099 1.954 2.095 29,358 +0.10(+5.07%)
Mar 28, 2003 1.980 2.007 1.966 1.993 7,176 -0.07(-3.23%)
Mar 27, 2003 1.913 2.076 1.913 2.060 25,226 +0.06(+2.98%)
Mar 26, 2003 2.028 2.028 1.954 2.000 23,704 -0.07(-3.23%)
Mar 25, 2003 2.076 2.076 2.000 2.067 19,574 +0.02(+0.78%)
Mar 24, 2003 2.092 2.092 2.046 2.051 5,436 -0.03(-1.65%)
Mar 21, 2003 1.957 2.085 1.955 2.085 26,966 +0.06(+3.07%)
Mar 20, 2003 1.920 2.046 1.920 2.023 33,490 +0.09(+4.39%)
Mar 19, 2003 1.874 1.966 1.874 1.938 21,312 +0.02(+0.84%)
Mar 18, 2003 1.874 1.922 1.865 1.922 14,444 +0.04(+1.95%)
Mar 17, 2003 1.881 1.894 1.860 1.885 20,442 +0.01(+0.74%)
Mar 14, 2003 1.904 1.908 1.855 1.871 15,440 +0.01(+0.74%)
Mar 13, 2003 1.835 1.858 1.814 1.858 560,645 +0.02(+1.25%)
Mar 12, 2003 1.862 1.883 1.832 1.835 20,224 -0.03(-1.60%)
Mar 11, 2003 1.890 1.959 1.862 1.865 33,490 -0.02(-0.98%)
Mar 10, 2003 1.865 1.982 1.846 1.883 24,574 +0.01(+0.37%)
Mar 07, 2003 1.853 1.927 1.853 1.876 9,351 +0.04(+2.00%)
Mar 06, 2003 1.911 1.952 1.805 1.839 73,070 -0.09(-4.65%)
Mar 05, 2003 1.908 1.931 1.908 1.929 16,745 -0.03(-1.53%)
Mar 04, 2003 2.014 2.037 1.911 1.959 34,795 -0.11(-5.12%)
Mar 03, 2003 2.088 2.122 2.065 2.065 4,131 -0.03(-1.65%)
Feb 28, 2003 2.239 2.290 2.099 2.099 21,529 -0.17(-7.67%)
Feb 27, 2003 2.336 2.336 2.262 2.274 48,496 -0.08(-3.23%)
Feb 26, 2003 2.226 2.350 2.219 2.350 16,745 +0.12(+5.58%)
Feb 25, 2003 2.246 2.274 2.219 2.226 10,438 -0.03(-1.33%)
Feb 24, 2003 2.242 2.299 2.228 2.255 40,884 -0.00(-0.19%)
Feb 21, 2003 2.150 2.260 2.150 2.260 23,704 +0.14(+6.84%)
Feb 20, 2003 1.984 2.118 1.984 2.115 5,219 +0.13(+6.60%)
Feb 19, 2003 1.943 2.019 1.929 1.984 40,232 +0.03(+1.65%)
Feb 18, 2003 1.894 1.952 1.894 1.952 23,704 -0.00(-0.12%)
Feb 14, 2003 1.989 1.989 1.922 1.954 27,836 -0.05(-2.30%)
Feb 13, 2003 1.984 2.003 1.984 2.000 9,351 +0.01(+0.46%)
Feb 12, 2003 2.021 2.021 1.989 1.991 3,044 -0.02(-1.14%)
Feb 11, 2003 2.026 2.072 1.963 2.014 21,964 +0.01(+0.57%)
Feb 10, 2003 1.934 2.003 1.931 2.003 7,176 +0.09(+4.56%)
Feb 07, 2003 1.906 1.922 1.906 1.915 93,513 -0.01(-0.36%)
Feb 06, 2003 1.899 1.929 1.899 1.922 8,046 +0.02(+0.97%)
Feb 05, 2003 1.892 1.927 1.892 1.904 29,576 -0.02(-0.96%)
Feb 04, 2003 1.954 2.065 1.888 1.922 16,092 -0.08(-4.01%)
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.