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 27, 2009 6.805 6.851 6.309 6.704 155,819 -0.39(-5.45%)
Feb 26, 2009 7.247 7.495 6.824 7.091 125,765 -0.11(-1.53%)
Feb 25, 2009 7.900 7.900 6.686 7.201 196,098 -0.74(-9.27%)
Feb 24, 2009 7.707 8.029 7.569 7.937 77,638 +0.32(+4.23%)
Feb 23, 2009 8.157 8.157 7.523 7.615 130,199 -0.48(-5.91%)
Feb 20, 2009 7.872 8.194 7.495 8.093 127,103 +0.03(+0.34%)
Feb 19, 2009 7.955 8.249 7.688 8.065 86,254 +0.23(+2.93%)
Feb 18, 2009 8.479 8.479 7.734 7.835 176,620 -0.50(-5.96%)
Feb 17, 2009 8.378 8.709 8.295 8.332 86,228 -0.37(-4.23%)
Feb 13, 2009 9.068 9.252 8.645 8.700 76,469 -0.36(-3.96%)
Feb 12, 2009 8.902 9.077 8.774 9.059 139,472 -0.05(-0.51%)
Feb 11, 2009 9.197 9.197 8.507 9.105 180,152 -0.06(-0.70%)
Feb 10, 2009 9.316 9.380 8.921 9.169 120,093 -0.19(-2.06%)
Feb 09, 2009 9.491 9.537 9.279 9.362 71,514 -0.21(-2.21%)
Feb 06, 2009 9.353 9.656 9.353 9.574 93,644 +0.19(+2.06%)
Feb 05, 2009 9.380 9.518 9.224 9.380 107,795 +0.04(+0.39%)
Feb 04, 2009 9.417 9.528 9.022 9.344 88,504 -0.05(-0.49%)
Feb 03, 2009 9.482 9.528 9.215 9.390 107,232 -0.03(-0.29%)
Feb 02, 2009 9.307 9.546 9.197 9.417 107,670 +0.00(+0.00%)
Jan 30, 2009 9.546 9.546 9.187 9.417 126,355 +0.00(+0.00%)
Jan 29, 2009 9.362 9.546 9.086 9.417 99,930 -0.06(-0.58%)
Jan 28, 2009 9.509 9.518 9.344 9.472 111,089 +0.12(+1.28%)
Jan 27, 2009 9.491 9.716 9.335 9.353 72,933 -0.13(-1.36%)
Jan 26, 2009 9.307 9.656 9.224 9.482 103,734 +0.17(+1.78%)
Jan 23, 2009 9.013 9.463 9.013 9.316 86,372 -0.03(-0.30%)
Jan 22, 2009 9.325 9.620 9.206 9.344 140,337 -0.04(-0.39%)
Jan 21, 2009 9.574 9.574 9.059 9.380 115,393 -0.06(-0.58%)
Jan 20, 2009 9.758 9.758 9.362 9.436 108,640 -0.44(-4.47%)
Jan 16, 2009 9.482 9.987 9.224 9.877 209,348 +0.50(+5.29%)
Jan 15, 2009 9.013 9.629 8.728 9.380 120,998 +0.37(+4.08%)
Jan 14, 2009 9.546 9.850 8.636 9.013 203,520 -0.74(-7.63%)
Jan 13, 2009 10.11 10.24 9.564 9.758 143,126 -0.11(-1.12%)
Jan 12, 2009 10.53 10.69 9.804 9.868 163,715 -0.72(-6.78%)
Jan 09, 2009 10.94 11.02 10.48 10.59 155,162 -0.46(-4.16%)
Jan 08, 2009 10.60 11.05 10.40 11.05 191,732 +0.36(+3.36%)
Jan 07, 2009 11.02 11.28 10.32 10.69 139,605 -0.53(-4.75%)
Jan 06, 2009 11.08 11.28 10.61 11.22 215,823 +0.32(+2.93%)
Jan 05, 2009 10.53 11.05 10.51 10.90 261,189 -0.13(-1.14%)
Jan 02, 2009 10.84 11.21 10.68 11.03 97,767 +0.31(+2.92%)
Dec 31, 2008 10.71 10.86 10.37 10.71 162,775 +0.05(+0.43%)
Dec 30, 2008 10.52 10.69 9.813 10.67 74,662 +0.24(+2.29%)
Dec 29, 2008 10.27 10.47 9.905 10.43 171,781 +0.17(+1.61%)
Dec 26, 2008 10.03 10.33 9.546 10.26 84,987 +0.32(+3.24%)
Dec 24, 2008 9.886 9.941 9.601 9.941 44,462 +0.09(+0.93%)
Dec 23, 2008 10.07 10.39 9.813 9.850 102,621 -0.13(-1.29%)
Dec 22, 2008 9.978 10.01 9.408 9.978 186,661 +0.06(+0.65%)
Dec 19, 2008 9.776 10.17 9.702 9.914 303,481 +0.43(+4.56%)
Dec 18, 2008 9.629 9.840 9.114 9.482 157,163 -0.03(-0.29%)
Dec 17, 2008 9.169 9.610 8.838 9.509 172,371 +0.26(+2.78%)
Dec 16, 2008 8.856 9.289 8.700 9.252 110,253 +0.61(+7.02%)
Dec 15, 2008 9.114 9.592 8.194 8.645 114,472 -0.49(-5.34%)
Dec 12, 2008 8.240 9.160 7.909 9.132 189,281 +0.66(+7.82%)
Dec 11, 2008 8.865 8.994 8.295 8.470 91,454 -0.59(-6.50%)
Dec 10, 2008 9.068 9.243 8.672 9.059 175,991 +0.15(+1.65%)
Dec 09, 2008 9.518 10.27 8.580 8.911 108,809 -0.77(-7.98%)
Dec 08, 2008 9.031 9.951 8.608 9.684 154,436 +0.71(+7.89%)
Dec 05, 2008 8.498 8.994 7.688 8.976 180,454 +0.29(+3.28%)
Dec 04, 2008 8.258 8.884 7.964 8.691 189,236 +0.30(+3.62%)
Dec 03, 2008 8.001 8.479 7.081 8.387 153,531 +0.73(+9.48%)
Dec 02, 2008 7.008 7.661 6.603 7.661 109,979 +0.80(+11.66%)
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.