Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Feb 26, 2010 6.741 7.109 6.723 6.851 52,892 +0.12(+1.78%)
Feb 25, 2010 6.713 6.787 6.585 6.732 15,663 -0.09(-1.35%)
Feb 24, 2010 6.888 6.897 6.695 6.824 19,740 -0.08(-1.20%)
Feb 23, 2010 6.805 6.971 6.741 6.907 28,784 +0.10(+1.49%)
Feb 22, 2010 6.631 6.925 6.576 6.805 20,010 +0.17(+2.64%)
Feb 19, 2010 6.438 6.658 6.438 6.631 15,041 +0.19(+3.00%)
Feb 18, 2010 6.539 6.539 6.382 6.438 40,140 -0.08(-1.27%)
Feb 17, 2010 6.557 6.649 6.465 6.520 62,558 +0.00(+0.00%)
Feb 16, 2010 6.594 6.704 6.309 6.520 60,736 -0.04(-0.56%)
Feb 12, 2010 6.208 6.557 6.557 6.557 40,232 +0.20(+3.18%)
Feb 11, 2010 6.143 6.355 6.134 6.355 28,957 +0.17(+2.83%)
Feb 10, 2010 6.336 6.373 6.125 6.180 10,972 -0.18(-2.89%)
Feb 09, 2010 6.125 6.511 6.125 6.364 28,537 +0.33(+5.49%)
Feb 08, 2010 6.097 6.198 5.987 6.033 35,582 -0.23(-3.67%)
Feb 05, 2010 5.978 6.263 5.978 6.263 27,336 +0.28(+4.61%)
Feb 04, 2010 6.327 6.342 5.987 5.987 44,389 -0.41(-6.47%)
Feb 03, 2010 6.438 6.603 6.281 6.401 27,870 -0.06(-0.85%)
Feb 02, 2010 6.392 6.585 6.282 6.456 36,907 +0.05(+0.72%)
Feb 01, 2010 6.585 6.713 6.366 6.410 31,615 -0.17(-2.52%)
Jan 29, 2010 6.548 6.732 6.520 6.576 34,578 +0.07(+1.13%)
Jan 28, 2010 6.557 6.741 6.493 6.502 28,942 -0.02(-0.28%)
Jan 27, 2010 6.502 6.603 6.493 6.520 29,666 +0.03(+0.42%)
Jan 26, 2010 6.796 6.833 6.493 6.493 25,074 -0.33(-4.85%)
Jan 25, 2010 6.870 7.072 6.787 6.824 32,364 -0.05(-0.67%)
Jan 22, 2010 7.091 7.219 6.851 6.870 50,004 -0.26(-3.61%)
Jan 21, 2010 7.155 7.210 7.081 7.127 47,294 -0.01(-0.13%)
Jan 20, 2010 6.980 7.348 6.980 7.137 35,085 -0.24(-3.24%)
Jan 19, 2010 7.017 7.412 7.017 7.376 47,440 +0.35(+4.97%)
Jan 15, 2010 7.192 7.026 7.026 7.026 41,211 -0.14(-1.93%)
Jan 14, 2010 7.091 7.238 7.063 7.164 29,515 +0.07(+1.04%)
Jan 13, 2010 6.999 7.376 6.934 7.091 54,555 +0.10(+1.45%)
Jan 12, 2010 7.173 7.376 6.934 6.989 53,262 -0.24(-3.31%)
Jan 11, 2010 7.422 7.449 7.192 7.228 17,789 -0.13(-1.75%)
Jan 08, 2010 7.541 7.541 7.293 7.357 58,134 -0.23(-3.03%)
Jan 07, 2010 7.532 7.596 7.164 7.587 70,387 +0.08(+1.10%)
Jan 06, 2010 7.578 7.762 7.403 7.504 34,076 -0.11(-1.45%)
Jan 05, 2010 7.808 8.038 7.458 7.615 75,804 -0.20(-2.59%)
Jan 04, 2010 7.504 7.817 7.403 7.817 35,362 +0.37(+4.94%)
Dec 31, 2009 7.514 7.449 7.449 7.449 12,504 -0.06(-0.74%)
Dec 30, 2009 7.302 7.504 7.137 7.504 16,421 +0.19(+2.64%)
Dec 29, 2009 7.311 7.357 6.989 7.311 22,519 +0.04(+0.51%)
Dec 28, 2009 7.431 7.449 7.192 7.274 28,120 -0.12(-1.62%)
Dec 24, 2009 7.348 7.449 7.284 7.394 31,530 +0.08(+1.13%)
Dec 23, 2009 7.081 7.348 7.063 7.311 28,061 +0.24(+3.38%)
Dec 22, 2009 7.100 7.173 7.035 7.072 18,125 -0.02(-0.26%)
Dec 21, 2009 6.925 7.118 6.677 7.091 56,289 +0.19(+2.80%)
Dec 18, 2009 7.008 7.127 6.815 6.897 298,204 -0.03(-0.40%)
Dec 17, 2009 6.842 7.008 6.805 6.925 34,473 +0.01(+0.13%)
Dec 16, 2009 7.072 7.072 6.824 6.916 27,365 -0.10(-1.44%)
Dec 15, 2009 7.008 7.201 6.824 7.017 37,299 -0.04(-0.52%)
Dec 14, 2009 6.962 7.219 6.833 7.054 71,098 +0.06(+0.92%)
Dec 11, 2009 6.824 7.017 6.787 6.989 37,204 +0.22(+3.26%)
Dec 10, 2009 6.612 6.778 6.539 6.769 57,939 +0.19(+2.94%)
Dec 09, 2009 6.631 6.658 6.532 6.576 62,835 -0.06(-0.97%)
Dec 08, 2009 6.815 6.815 6.585 6.640 36,335 -0.25(-3.60%)
Dec 07, 2009 7.228 7.228 6.824 6.888 64,195 -0.36(-4.95%)
Dec 04, 2009 7.210 7.265 6.962 7.247 29,640 +0.20(+2.87%)
Dec 03, 2009 7.265 7.265 7.008 7.045 21,477 -0.17(-2.42%)
Dec 02, 2009 7.091 7.357 7.091 7.219 14,630 +0.16(+2.21%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.