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 )

67.08 -0.22 (-0.33%)
Streaming Delayed Price Updated: 10:27 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 9.068 9.141 8.893 8.902 17,191 -0.28(-3.01%)
Apr 27, 2012 9.105 9.197 8.939 9.178 17,522 +0.03(+0.30%)
Apr 26, 2012 8.967 9.197 8.967 9.151 22,503 +0.13(+1.43%)
Apr 25, 2012 9.206 9.279 8.976 9.022 26,995 -0.08(-0.91%)
Apr 24, 2012 9.003 9.128 8.948 9.105 20,306 +0.08(+0.92%)
Apr 23, 2012 9.022 9.160 8.994 9.022 28,262 -0.19(-2.10%)
Apr 20, 2012 9.325 9.362 9.123 9.215 21,952 +0.05(+0.50%)
Apr 19, 2012 9.408 9.472 8.948 9.169 49,355 -0.31(-3.30%)
Apr 18, 2012 9.160 9.509 9.022 9.482 46,643 +0.30(+3.25%)
Apr 17, 2012 9.261 9.399 9.160 9.183 11,709 +0.04(+0.45%)
Apr 16, 2012 9.187 9.252 9.031 9.141 6,717 -0.01(-0.10%)
Apr 13, 2012 9.380 9.380 9.086 9.151 14,471 -0.27(-2.83%)
Apr 12, 2012 9.187 9.546 9.114 9.417 17,149 +0.24(+2.61%)
Apr 11, 2012 8.893 9.298 8.884 9.178 20,587 +0.40(+4.50%)
Apr 10, 2012 9.022 9.022 8.746 8.783 35,388 -0.28(-3.05%)
Apr 09, 2012 9.105 9.233 8.967 9.059 73,821 -0.23(-2.48%)
Apr 05, 2012 9.344 9.399 9.243 9.289 10,241 -0.06(-0.59%)
Apr 04, 2012 9.482 9.629 9.270 9.344 25,879 -0.23(-2.40%)
Apr 03, 2012 9.813 9.813 9.482 9.574 42,801 -0.16(-1.61%)
Apr 02, 2012 9.463 9.730 9.463 9.730 26,306 +0.26(+2.72%)
Mar 30, 2012 9.748 9.758 9.463 9.472 28,908 -0.17(-1.81%)
Mar 29, 2012 9.564 9.675 9.491 9.647 6,286 +0.04(+0.38%)
Mar 28, 2012 9.610 9.666 9.546 9.610 6,699 +0.00(+0.00%)
Mar 27, 2012 9.923 9.923 9.408 9.610 29,740 -0.03(-0.29%)
Mar 26, 2012 9.491 9.702 9.380 9.638 49,677 +0.29(+3.15%)
Mar 23, 2012 9.095 9.371 9.059 9.344 53,233 +0.31(+3.46%)
Mar 22, 2012 8.985 9.105 8.967 9.031 19,993 -0.03(-0.30%)
Mar 21, 2012 9.206 9.224 9.031 9.059 11,693 -0.06(-0.61%)
Mar 20, 2012 9.206 9.261 9.077 9.114 14,482 -0.10(-1.10%)
Mar 19, 2012 9.114 9.436 8.921 9.215 37,229 +0.12(+1.31%)
Mar 16, 2012 9.307 9.307 9.095 9.095 35,830 -0.09(-1.00%)
Mar 15, 2012 9.390 9.408 9.178 9.187 38,811 -0.17(-1.77%)
Mar 14, 2012 9.659 9.659 9.307 9.353 21,041 -0.30(-3.14%)
Mar 13, 2012 9.482 9.730 9.408 9.656 22,293 +0.24(+2.54%)
Mar 12, 2012 9.417 9.656 9.325 9.417 11,256 +0.09(+0.99%)
Mar 09, 2012 9.298 9.380 9.279 9.325 10,875 +0.00(+0.00%)
Mar 08, 2012 9.261 9.454 9.187 9.325 27,912 +0.17(+1.81%)
Mar 07, 2012 9.160 9.316 9.022 9.160 33,217 +0.08(+0.91%)
Mar 06, 2012 9.187 9.353 9.077 9.077 27,051 -0.25(-2.66%)
Mar 05, 2012 9.261 9.426 9.160 9.325 33,327 +0.00(+0.00%)
Mar 02, 2012 9.537 9.537 9.279 9.325 41,970 -0.17(-1.84%)
Mar 01, 2012 9.684 9.785 9.454 9.500 33,917 -0.14(-1.43%)
Feb 29, 2012 9.748 9.776 9.638 9.638 32,636 -0.08(-0.85%)
Feb 28, 2012 9.758 9.804 9.681 9.721 6,935 -0.06(-0.66%)
Feb 27, 2012 9.831 9.850 9.702 9.785 7,909 -0.03(-0.28%)
Feb 24, 2012 9.831 9.877 9.693 9.813 6,236 -0.02(-0.19%)
Feb 23, 2012 9.748 9.905 9.666 9.831 21,186 +0.08(+0.85%)
Feb 22, 2012 9.794 9.941 9.666 9.748 54,636 -0.10(-1.03%)
Feb 21, 2012 10.06 10.06 9.840 9.850 7,485 -0.21(-2.10%)
Feb 17, 2012 10.13 10.13 10.02 10.06 7,744 -0.02(-0.18%)
Feb 16, 2012 9.748 10.11 9.712 10.08 24,440 +0.29(+2.91%)
Feb 15, 2012 9.997 9.997 9.656 9.794 48,155 -0.10(-1.02%)
Feb 14, 2012 10.03 10.06 9.739 9.895 26,020 -0.22(-2.18%)
Feb 13, 2012 10.20 10.24 10.09 10.12 9,773 +0.08(+0.83%)
Feb 10, 2012 9.941 10.12 9.868 10.03 26,829 -0.05(-0.46%)
Feb 09, 2012 10.11 10.17 10.07 10.08 11,234 -0.04(-0.36%)
Feb 08, 2012 10.11 10.21 9.987 10.12 14,294 +0.06(+0.64%)
Feb 07, 2012 9.941 10.24 9.941 10.05 20,601 -0.06(-0.64%)
Feb 06, 2012 10.30 10.41 10.05 10.12 25,974 -0.31(-3.00%)
Feb 03, 2012 10.30 10.49 10.14 10.43 28,615 +0.28(+2.72%)
Feb 02, 2012 10.10 10.27 10.09 10.15 38,251 +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.