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 )

67.01 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2009 6.554 6.737 6.325 6.682 152,067 +0.11(+1.67%)
Jun 29, 2009 6.216 6.682 5.959 6.573 172,714 +0.44(+7.16%)
Jun 26, 2009 6.637 6.728 6.133 6.133 771,000 -0.52(-7.84%)
Jun 25, 2009 6.399 6.728 6.142 6.655 134,456 +0.35(+5.52%)
Jun 24, 2009 6.298 6.655 6.206 6.307 117,264 +0.07(+1.17%)
Jun 23, 2009 6.417 6.499 6.078 6.234 200,364 -0.14(-2.16%)
Jun 22, 2009 6.582 6.719 6.335 6.371 209,755 -0.29(-4.40%)
Jun 19, 2009 6.756 6.829 6.573 6.664 302,570 +0.05(+0.83%)
Jun 18, 2009 6.573 6.627 6.426 6.609 145,212 +0.10(+1.55%)
Jun 17, 2009 6.380 6.545 6.170 6.508 198,940 +0.19(+3.04%)
Jun 16, 2009 6.362 6.435 6.252 6.316 140,097 -0.05(-0.72%)
Jun 15, 2009 6.463 6.472 6.216 6.362 177,232 -0.26(-3.87%)
Jun 12, 2009 6.591 6.692 6.417 6.618 120,008 +0.06(+0.98%)
Jun 11, 2009 6.783 6.893 6.536 6.554 79,907 -0.23(-3.37%)
Jun 10, 2009 7.058 7.067 6.682 6.783 160,014 -0.22(-3.14%)
Jun 09, 2009 7.021 7.094 6.884 7.003 80,423 -0.01(-0.13%)
Jun 08, 2009 6.939 7.277 6.884 7.012 126,614 -0.41(-5.55%)
Jun 05, 2009 7.369 7.579 7.259 7.424 94,551 +0.11(+1.50%)
Jun 04, 2009 7.378 7.415 7.140 7.314 106,858 -0.10(-1.36%)
Jun 03, 2009 7.396 7.717 7.094 7.415 143,183 -0.05(-0.61%)
Jun 02, 2009 7.909 7.909 7.103 7.460 307,436 -0.40(-5.12%)
Jun 01, 2009 7.552 8.303 7.415 7.863 236,799 +0.42(+5.66%)
May 29, 2009 7.598 7.598 7.177 7.442 213,142 +0.01(+0.12%)
May 28, 2009 7.506 7.717 7.158 7.433 193,886 -0.02(-0.25%)
May 27, 2009 7.781 8.110 7.323 7.451 1,417,402 -0.38(-4.80%)
May 26, 2009 7.296 8.165 7.158 7.827 1,003,992 +0.42(+5.69%)
May 22, 2009 7.808 7.955 7.305 7.406 357,488 -0.37(-4.71%)
May 21, 2009 8.055 8.184 7.250 7.772 711,921 -0.33(-4.07%)
May 20, 2009 8.440 8.760 7.909 8.101 736,119 -0.20(-2.43%)
May 19, 2009 8.605 9.099 8.046 8.303 804,425 -0.44(-5.03%)
May 18, 2009 8.284 8.953 7.799 8.742 579,852 +0.55(+6.70%)
May 15, 2009 8.907 9.245 7.030 8.193 1,710,928 -0.88(-9.69%)
May 14, 2009 7.991 9.392 7.186 9.072 1,121,893 +1.07(+13.39%)
May 13, 2009 9.813 9.813 7.854 8.001 915,145 -1.98(-19.82%)
May 12, 2009 9.721 10.10 8.843 9.978 1,112,498 +0.36(+3.71%)
May 11, 2009 9.529 9.758 9.007 9.621 696,111 -0.14(-1.41%)
May 08, 2009 9.456 9.905 9.108 9.758 220,923 +0.46(+4.92%)
May 07, 2009 9.291 9.511 9.104 9.300 512,858 +0.12(+1.30%)
May 06, 2009 9.657 9.721 8.568 9.181 160,742 -0.40(-4.20%)
May 05, 2009 9.511 10.14 9.465 9.584 321,506 +0.12(+1.26%)
May 04, 2009 9.419 9.502 9.117 9.465 235,167 +0.35(+3.82%)
May 01, 2009 9.355 9.355 8.925 9.117 118,200 -0.24(-2.54%)
Apr 30, 2009 9.593 9.877 9.136 9.355 221,350 -0.11(-1.16%)
Apr 29, 2009 9.383 9.557 9.236 9.465 247,358 +0.17(+1.87%)
Apr 28, 2009 9.392 9.529 8.788 9.291 162,834 -0.17(-1.84%)
Apr 27, 2009 9.438 9.731 9.053 9.465 298,206 -0.06(-0.67%)
Apr 24, 2009 8.531 9.657 8.293 9.529 466,267 +1.06(+12.54%)
Apr 23, 2009 6.865 8.495 6.865 8.467 519,946 +2.16(+34.25%)
Apr 22, 2009 5.932 6.463 5.932 6.307 184,133 +0.25(+4.08%)
Apr 21, 2009 5.895 6.060 5.685 6.060 79,658 +0.15(+2.48%)
Apr 20, 2009 6.261 6.408 5.840 5.913 342,451 -0.60(-9.27%)
Apr 17, 2009 6.536 6.765 6.289 6.518 325,852 +0.02(+0.28%)
Apr 16, 2009 6.499 6.756 6.325 6.499 206,227 +0.16(+2.60%)
Apr 15, 2009 6.270 6.408 6.234 6.335 365,362 +0.07(+1.17%)
Apr 14, 2009 6.170 6.499 6.078 6.261 252,862 +0.04(+0.59%)
Apr 13, 2009 6.252 6.637 6.005 6.225 184,105 -0.15(-2.30%)
Apr 09, 2009 5.575 6.408 5.575 6.371 361,368 +0.91(+16.58%)
Apr 08, 2009 5.309 5.584 5.016 5.465 224,906 +0.19(+3.65%)
Apr 07, 2009 5.639 5.694 5.236 5.273 263,029 -0.50(-8.72%)
Apr 06, 2009 5.730 6.042 5.621 5.776 243,718 -0.04(-0.63%)
Apr 03, 2009 5.300 5.904 5.300 5.813 239,541 +0.52(+9.86%)
Apr 02, 2009 4.870 5.675 4.870 5.291 301,657 +0.57(+12.02%)
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.