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 )

67.17 -0.12 (-0.19%)
Streaming Delayed Price Updated: 11:05 AM EDT, May 20, 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 9.067 9.140 8.892 8.901 17,193 -0.28(-3.01%)
Apr 27, 2012 9.103 9.195 8.938 9.177 17,525 +0.03(+0.30%)
Apr 26, 2012 8.965 9.195 8.965 9.149 22,505 +0.13(+1.43%)
Apr 25, 2012 9.205 9.278 8.975 9.021 26,999 -0.08(-0.91%)
Apr 24, 2012 9.002 9.126 8.947 9.103 20,309 +0.08(+0.92%)
Apr 23, 2012 9.021 9.159 8.993 9.021 28,266 -0.19(-2.10%)
Apr 20, 2012 9.324 9.361 9.122 9.214 21,955 +0.05(+0.50%)
Apr 19, 2012 9.407 9.471 8.947 9.168 49,361 -0.31(-3.30%)
Apr 18, 2012 9.159 9.508 9.021 9.480 46,649 +0.30(+3.25%)
Apr 17, 2012 9.260 9.398 9.159 9.182 11,711 +0.04(+0.45%)
Apr 16, 2012 9.186 9.251 9.030 9.140 6,718 -0.01(-0.10%)
Apr 13, 2012 9.379 9.379 9.085 9.149 14,473 -0.27(-2.83%)
Apr 12, 2012 9.186 9.545 9.113 9.416 17,152 +0.24(+2.61%)
Apr 11, 2012 8.892 9.296 8.883 9.177 20,589 +0.40(+4.50%)
Apr 10, 2012 9.021 9.021 8.745 8.782 35,392 -0.28(-3.05%)
Apr 09, 2012 9.103 9.232 8.965 9.057 73,830 -0.23(-2.48%)
Apr 05, 2012 9.342 9.398 9.241 9.287 10,243 -0.06(-0.59%)
Apr 04, 2012 9.480 9.628 9.269 9.342 25,882 -0.23(-2.40%)
Apr 03, 2012 9.811 9.811 9.480 9.572 42,807 -0.16(-1.61%)
Apr 02, 2012 9.462 9.729 9.462 9.729 26,310 +0.26(+2.72%)
Mar 30, 2012 9.747 9.756 9.462 9.471 28,912 -0.17(-1.81%)
Mar 29, 2012 9.563 9.674 9.490 9.646 6,286 +0.04(+0.38%)
Mar 28, 2012 9.609 9.664 9.545 9.609 6,700 +0.00(+0.00%)
Mar 27, 2012 9.922 9.922 9.407 9.609 29,744 -0.03(-0.29%)
Mar 26, 2012 9.490 9.701 9.379 9.637 49,683 +0.29(+3.15%)
Mar 23, 2012 9.094 9.370 9.057 9.342 53,239 +0.31(+3.46%)
Mar 22, 2012 8.984 9.103 8.965 9.030 19,995 -0.03(-0.30%)
Mar 21, 2012 9.205 9.223 9.030 9.057 11,695 -0.06(-0.61%)
Mar 20, 2012 9.205 9.260 9.076 9.113 14,484 -0.10(-1.10%)
Mar 19, 2012 9.113 9.434 8.919 9.214 37,234 +0.12(+1.31%)
Mar 16, 2012 9.306 9.306 9.094 9.094 35,835 -0.09(-1.00%)
Mar 15, 2012 9.388 9.407 9.177 9.186 38,816 -0.17(-1.77%)
Mar 14, 2012 9.658 9.658 9.306 9.352 21,044 -0.30(-3.14%)
Mar 13, 2012 9.480 9.729 9.407 9.655 22,296 +0.24(+2.54%)
Mar 12, 2012 9.416 9.655 9.324 9.416 11,257 +0.09(+0.99%)
Mar 09, 2012 9.296 9.379 9.278 9.324 10,877 +0.00(+0.00%)
Mar 08, 2012 9.260 9.453 9.186 9.324 27,916 +0.17(+1.81%)
Mar 07, 2012 9.159 9.315 9.021 9.159 33,222 +0.08(+0.91%)
Mar 06, 2012 9.186 9.352 9.076 9.076 27,054 -0.25(-2.66%)
Mar 05, 2012 9.260 9.425 9.159 9.324 33,332 +0.00(+0.00%)
Mar 02, 2012 9.536 9.536 9.278 9.324 41,975 -0.17(-1.84%)
Mar 01, 2012 9.683 9.784 9.453 9.499 33,921 -0.14(-1.43%)
Feb 29, 2012 9.747 9.775 9.637 9.637 32,640 -0.08(-0.85%)
Feb 28, 2012 9.756 9.802 9.680 9.719 6,936 -0.06(-0.66%)
Feb 27, 2012 9.830 9.848 9.701 9.784 7,910 -0.03(-0.28%)
Feb 24, 2012 9.830 9.876 9.692 9.811 6,236 -0.02(-0.19%)
Feb 23, 2012 9.747 9.903 9.664 9.830 21,188 +0.08(+0.85%)
Feb 22, 2012 9.793 9.940 9.664 9.747 54,643 -0.10(-1.03%)
Feb 21, 2012 10.06 10.06 9.839 9.848 7,486 -0.21(-2.10%)
Feb 17, 2012 10.12 10.12 10.01 10.06 7,745 -0.02(-0.18%)
Feb 16, 2012 9.747 10.11 9.710 10.08 24,443 +0.29(+2.91%)
Feb 15, 2012 9.995 9.995 9.655 9.793 48,161 -0.10(-1.02%)
Feb 14, 2012 10.03 10.06 9.738 9.894 26,024 -0.22(-2.18%)
Feb 13, 2012 10.20 10.23 10.09 10.11 9,774 +0.08(+0.83%)
Feb 10, 2012 9.940 10.11 9.867 10.03 26,833 -0.05(-0.46%)
Feb 09, 2012 10.11 10.17 10.07 10.08 11,236 -0.04(-0.36%)
Feb 08, 2012 10.11 10.21 9.986 10.11 14,296 +0.06(+0.64%)
Feb 07, 2012 9.940 10.23 9.940 10.05 20,603 -0.06(-0.64%)
Feb 06, 2012 10.30 10.41 10.05 10.11 25,978 -0.31(-3.00%)
Feb 03, 2012 10.30 10.49 10.14 10.43 28,618 +0.28(+2.72%)
Feb 02, 2012 10.10 10.27 10.09 10.15 38,256 +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.