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 )

67.02 +0.02 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
May 29, 2009 7.599 7.599 7.178 7.443 213,114 +0.01(+0.12%)
May 28, 2009 7.507 7.718 7.159 7.434 193,860 -0.02(-0.25%)
May 27, 2009 7.782 8.111 7.324 7.452 1,417,218 -0.38(-4.80%)
May 26, 2009 7.297 8.166 7.159 7.828 1,003,862 +0.42(+5.69%)
May 22, 2009 7.809 7.956 7.306 7.406 357,442 -0.37(-4.71%)
May 21, 2009 8.057 8.185 7.251 7.773 711,828 -0.33(-4.07%)
May 20, 2009 8.441 8.761 7.910 8.102 736,024 -0.20(-2.43%)
May 19, 2009 8.606 9.100 8.047 8.304 804,321 -0.44(-5.03%)
May 18, 2009 8.285 8.954 7.800 8.743 579,777 +0.55(+6.70%)
May 15, 2009 8.908 9.247 7.031 8.194 1,710,706 -0.88(-9.69%)
May 14, 2009 7.992 9.393 7.187 9.073 1,121,748 +1.07(+13.39%)
May 13, 2009 9.814 9.814 7.855 8.002 915,026 -1.98(-19.82%)
May 12, 2009 9.723 10.10 8.844 9.979 1,112,354 +0.36(+3.71%)
May 11, 2009 9.530 9.759 9.009 9.622 696,021 -0.14(-1.41%)
May 08, 2009 9.457 9.906 9.109 9.759 220,894 +0.46(+4.92%)
May 07, 2009 9.292 9.512 9.105 9.302 512,791 +0.12(+1.30%)
May 06, 2009 9.659 9.723 8.569 9.183 160,722 -0.40(-4.20%)
May 05, 2009 9.512 10.14 9.466 9.585 321,464 +0.12(+1.26%)
May 04, 2009 9.421 9.503 9.118 9.466 235,137 +0.35(+3.82%)
May 01, 2009 9.357 9.357 8.926 9.118 118,185 -0.24(-2.54%)
Apr 30, 2009 9.595 9.878 9.137 9.357 221,322 -0.11(-1.16%)
Apr 29, 2009 9.384 9.558 9.238 9.466 247,326 +0.17(+1.87%)
Apr 28, 2009 9.393 9.530 8.789 9.292 162,813 -0.17(-1.84%)
Apr 27, 2009 9.439 9.732 9.054 9.466 298,167 -0.06(-0.67%)
Apr 24, 2009 8.533 9.659 8.295 9.530 466,206 +1.06(+12.54%)
Apr 23, 2009 6.866 8.496 6.866 8.468 519,879 +2.16(+34.25%)
Apr 22, 2009 5.933 6.464 5.933 6.308 184,110 +0.25(+4.08%)
Apr 21, 2009 5.896 6.061 5.685 6.061 79,648 +0.15(+2.48%)
Apr 20, 2009 6.262 6.409 5.841 5.914 342,407 -0.60(-9.27%)
Apr 17, 2009 6.537 6.766 6.290 6.518 325,809 +0.02(+0.28%)
Apr 16, 2009 6.500 6.756 6.326 6.500 206,200 +0.16(+2.60%)
Apr 15, 2009 6.271 6.409 6.235 6.335 365,314 +0.07(+1.17%)
Apr 14, 2009 6.171 6.500 6.079 6.262 252,830 +0.04(+0.59%)
Apr 13, 2009 6.253 6.637 6.006 6.225 184,081 -0.15(-2.30%)
Apr 09, 2009 5.575 6.409 5.575 6.372 361,321 +0.91(+16.58%)
Apr 08, 2009 5.310 5.585 5.017 5.466 224,877 +0.19(+3.65%)
Apr 07, 2009 5.640 5.694 5.237 5.273 262,994 -0.50(-8.72%)
Apr 06, 2009 5.731 6.042 5.621 5.777 243,686 -0.04(-0.63%)
Apr 03, 2009 5.301 5.905 5.301 5.814 239,510 +0.52(+9.86%)
Apr 02, 2009 4.871 5.676 4.871 5.292 301,618 +0.57(+12.02%)
Apr 01, 2009 4.632 5.063 4.555 4.724 227,055 +0.00(+0.00%)
Mar 31, 2009 4.706 4.797 4.548 4.724 201,727 +0.07(+1.57%)
Mar 30, 2009 4.330 4.770 4.166 4.651 236,290 +0.27(+6.28%)
Mar 26, 2009 4.129 4.413 4.129 4.376 176,810 +0.31(+7.66%)
Mar 25, 2009 3.928 4.211 3.726 4.065 142,949 +0.16(+4.23%)
Mar 24, 2009 4.028 4.156 3.863 3.900 121,729 -0.19(-4.70%)
Mar 23, 2009 3.772 4.431 3.433 4.092 305,189 +0.12(+3.00%)
Mar 20, 2009 4.312 4.431 3.946 3.973 177,492 -0.28(-6.67%)
Mar 19, 2009 4.523 4.541 4.065 4.257 116,020 -0.20(-4.52%)
Mar 18, 2009 4.404 4.495 4.175 4.459 84,760 +0.05(+1.04%)
Mar 17, 2009 4.303 4.413 3.992 4.413 120,638 +0.09(+2.12%)
Mar 16, 2009 4.770 4.871 4.294 4.321 96,438 -0.40(-8.53%)
Mar 13, 2009 4.971 4.990 4.706 4.724 143,941 -0.20(-4.09%)
Mar 12, 2009 4.321 4.971 4.230 4.925 132,071 +0.57(+13.03%)
Mar 11, 2009 4.193 4.513 4.056 4.358 153,035 +0.32(+7.94%)
Mar 10, 2009 3.735 4.111 3.479 4.037 159,229 +0.38(+10.25%)
Mar 09, 2009 3.387 3.982 3.362 3.662 167,658 +0.18(+5.26%)
Mar 06, 2009 3.690 3.859 3.287 3.479 199,695 -0.20(-5.47%)
Mar 05, 2009 4.147 4.358 3.671 3.680 169,872 -0.41(-10.07%)
Mar 04, 2009 4.431 4.594 4.056 4.092 206,360 -0.97(-19.17%)
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.