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 )

68.60 -0.41 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Apr 29, 2005 17.01 17.03 16.11 16.55 148,886 +0.02(+0.11%)
Apr 28, 2005 17.24 17.41 16.35 16.53 214,909 -0.92(-5.27%)
Apr 27, 2005 18.03 18.03 15.83 17.45 474,959 -0.33(-1.86%)
Apr 26, 2005 16.97 18.33 16.89 17.78 277,235 +0.68(+3.98%)
Apr 25, 2005 16.63 17.19 16.55 17.10 248,748 +0.35(+2.09%)
Apr 22, 2005 17.01 17.34 16.48 16.75 267,249 -0.56(-3.24%)
Apr 21, 2005 19.09 19.09 16.61 17.31 451,303 -1.03(-5.61%)
Apr 20, 2005 18.55 19.13 18.16 18.34 300,325 -0.02(-0.10%)
Apr 19, 2005 18.62 18.80 18.07 18.36 478,528 +0.47(+2.62%)
Apr 18, 2005 15.88 18.02 15.63 17.89 642,036 +1.86(+11.58%)
Apr 15, 2005 16.50 17.28 15.30 16.04 647,055 -0.84(-4.95%)
Apr 14, 2005 20.65 20.65 16.80 16.87 1,805,769 -5.05(-23.03%)
Apr 13, 2005 22.41 22.43 21.66 21.92 189,062 -0.18(-0.83%)
Apr 12, 2005 22.45 22.70 21.18 22.11 408,431 +0.04(+0.17%)
Apr 11, 2005 21.66 22.99 21.54 22.07 870,469 +0.46(+2.13%)
Apr 08, 2005 21.25 22.73 20.97 21.61 1,049,096 +0.74(+3.57%)
Apr 07, 2005 18.68 21.20 18.68 20.86 1,089,255 +2.16(+11.55%)
Apr 06, 2005 19.23 19.23 18.39 18.70 163,499 -0.13(-0.68%)
Apr 05, 2005 18.55 19.16 18.10 18.83 293,661 +0.46(+2.50%)
Apr 04, 2005 18.85 19.30 17.89 18.37 458,003 +0.03(+0.15%)
Apr 01, 2005 18.34 18.49 17.79 18.34 259,684 +0.05(+0.25%)
Mar 31, 2005 17.93 18.37 17.43 18.30 272,913 +9.34(+104.16%)
Mar 30, 2005 8.713 8.972 8.713 8.963 211,441 +0.28(+3.26%)
Mar 29, 2005 9.138 9.138 8.559 8.680 370,769 -0.46(-4.98%)
Mar 28, 2005 9.149 9.425 8.982 9.136 381,599 +0.16(+1.74%)
Mar 24, 2005 9.028 9.028 8.786 8.979 150,510 +0.27(+3.06%)
Mar 23, 2005 9.138 9.138 8.690 8.713 293,533 -0.34(-3.81%)
Mar 22, 2005 8.942 9.287 8.756 9.057 435,258 +0.25(+2.79%)
Mar 21, 2005 8.977 9.023 8.749 8.811 348,800 +0.06(+0.68%)
Mar 18, 2005 8.874 9.051 8.586 8.752 436,379 -0.18(-1.98%)
Mar 17, 2005 8.740 9.053 8.618 8.929 361,906 +0.50(+5.92%)
Mar 16, 2005 8.588 8.611 8.186 8.430 267,654 -0.26(-2.94%)
Mar 15, 2005 8.193 8.805 8.023 8.685 480,610 +0.61(+7.60%)
Mar 14, 2005 7.586 8.246 7.554 8.071 661,675 +0.49(+6.43%)
Mar 11, 2005 7.175 7.860 7.175 7.584 265,618 +0.24(+3.32%)
Mar 10, 2005 7.356 7.524 6.968 7.340 336,604 -0.12(-1.57%)
Mar 09, 2005 8.154 8.154 7.359 7.457 452,848 -0.70(-8.57%)
Mar 08, 2005 8.172 8.253 7.945 8.156 428,688 +0.02(+0.23%)
Mar 07, 2005 8.147 8.172 7.598 8.138 1,282,401 -0.20(-2.37%)
Mar 04, 2005 9.671 9.671 8.117 8.336 2,321,789 -1.27(-13.23%)
Mar 03, 2005 9.556 9.975 9.540 9.607 423,133 +0.06(+0.65%)
Mar 02, 2005 9.115 9.995 9.080 9.545 1,678,647 +0.46(+5.09%)
Mar 01, 2005 9.007 9.193 8.853 9.083 312,422 +0.26(+2.97%)
Feb 28, 2005 8.828 9.239 8.736 8.821 632,897 +0.09(+0.97%)
Feb 25, 2005 8.299 8.736 8.299 8.736 213,381 +0.26(+3.09%)
Feb 24, 2005 8.278 8.517 8.161 8.474 129,695 -0.04(-0.49%)
Feb 23, 2005 9.009 9.009 8.278 8.515 395,438 -0.23(-2.58%)
Feb 22, 2005 9.276 9.421 8.715 8.740 604,276 -0.52(-5.63%)
Feb 18, 2005 9.195 9.276 8.754 9.262 296,382 +0.29(+3.28%)
Feb 17, 2005 9.241 9.244 8.942 8.968 304,927 -0.28(-2.98%)
Feb 16, 2005 9.239 9.365 8.857 9.244 865,389 +0.36(+4.09%)
Feb 15, 2005 8.280 8.908 8.278 8.880 231,736 +0.34(+3.93%)
Feb 14, 2005 8.207 8.919 8.207 8.545 437,209 +0.50(+6.17%)
Feb 11, 2005 7.701 8.205 7.503 8.048 161,290 +0.38(+4.91%)
Feb 10, 2005 7.837 7.869 7.545 7.671 94,343 -0.01(-0.15%)
Feb 09, 2005 8.103 8.251 7.529 7.683 128,192 -0.52(-6.39%)
Feb 08, 2005 8.057 8.230 7.977 8.207 81,995 +0.15(+1.83%)
Feb 07, 2005 8.126 8.303 7.942 8.060 161,783 -0.15(-1.82%)
Feb 04, 2005 7.906 8.276 7.885 8.209 293,250 +0.33(+4.14%)
Feb 03, 2005 8.018 8.018 7.731 7.883 162,888 -0.04(-0.46%)
Feb 02, 2005 7.814 8.071 7.701 7.920 267,406 +0.13(+1.68%)
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.