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 )

66.22 +1.13 (+1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2009 6.999 7.146 6.695 6.879 53,858 -0.11(-1.58%)
Nov 27, 2009 7.054 7.173 6.971 6.989 23,483 -0.30(-4.16%)
Nov 25, 2009 7.366 7.458 7.265 7.293 25,980 -0.02(-0.25%)
Nov 24, 2009 7.320 7.357 6.824 7.311 70,106 -0.05(-0.62%)
Nov 23, 2009 7.394 7.495 7.293 7.357 159,875 +0.03(+0.38%)
Nov 20, 2009 6.833 7.596 6.833 7.330 278,693 +0.42(+6.13%)
Nov 19, 2009 6.364 7.063 6.355 6.907 188,830 +0.51(+7.90%)
Nov 18, 2009 6.143 6.530 6.143 6.401 116,498 +0.28(+4.50%)
Nov 17, 2009 6.107 6.438 6.051 6.125 130,994 +0.01(+0.15%)
Nov 16, 2009 6.061 6.143 5.996 6.116 57,679 +0.14(+2.31%)
Nov 13, 2009 5.978 5.996 5.913 5.978 63,105 +0.02(+0.31%)
Nov 12, 2009 6.013 6.070 5.932 5.959 61,465 -0.05(-0.77%)
Nov 11, 2009 6.024 6.024 5.858 6.005 213,755 +0.06(+0.93%)
Nov 10, 2009 5.941 5.996 5.748 5.950 104,563 -0.02(-0.31%)
Nov 09, 2009 5.904 6.051 5.904 5.969 85,738 +0.12(+2.04%)
Nov 06, 2009 5.840 5.923 5.794 5.849 40,601 -0.05(-0.78%)
Nov 05, 2009 5.812 6.033 5.812 5.895 74,009 +0.11(+1.91%)
Nov 04, 2009 5.886 6.198 5.720 5.785 61,367 -0.06(-1.10%)
Nov 03, 2009 5.987 6.097 5.812 5.849 223,669 -0.20(-3.34%)
Nov 02, 2009 6.438 6.677 5.904 6.051 174,861 -0.33(-5.19%)
Oct 30, 2009 6.566 6.668 6.336 6.382 135,304 -0.24(-3.61%)
Oct 29, 2009 6.713 6.943 6.557 6.622 126,906 -0.04(-0.55%)
Oct 28, 2009 6.999 7.045 6.658 6.658 103,531 -0.37(-5.24%)
Oct 27, 2009 7.615 7.615 6.999 7.026 78,717 -0.52(-6.83%)
Oct 26, 2009 7.900 8.148 7.514 7.541 36,568 -0.31(-3.98%)
Oct 23, 2009 7.937 8.442 7.734 7.854 84,577 -0.42(-5.11%)
Oct 22, 2009 9.123 9.200 8.001 8.277 160,826 -1.32(-13.71%)
Oct 21, 2009 9.712 10.05 9.224 9.592 66,155 -0.20(-2.07%)
Oct 20, 2009 9.574 9.941 9.371 9.794 116,725 +0.20(+2.11%)
Oct 19, 2009 9.684 9.895 9.564 9.592 30,702 -0.13(-1.32%)
Oct 16, 2009 9.500 9.861 9.500 9.721 67,895 +0.05(+0.48%)
Oct 15, 2009 9.633 9.739 9.463 9.675 39,550 -0.04(-0.38%)
Oct 14, 2009 9.537 9.822 9.031 9.712 38,341 +0.28(+2.92%)
Oct 13, 2009 9.408 9.436 9.325 9.436 40,372 +0.05(+0.49%)
Oct 12, 2009 9.371 9.601 9.307 9.390 38,739 +0.07(+0.79%)
Oct 09, 2009 9.316 9.380 9.279 9.316 41,667 +0.05(+0.50%)
Oct 08, 2009 9.426 9.426 9.252 9.270 31,276 -0.06(-0.59%)
Oct 07, 2009 9.325 9.500 9.233 9.325 26,080 +0.01(+0.10%)
Oct 06, 2009 9.307 9.463 9.233 9.316 32,302 +0.10(+1.10%)
Oct 05, 2009 9.206 9.344 8.875 9.215 50,788 +0.06(+0.70%)
Oct 02, 2009 9.215 9.408 9.151 9.151 47,667 -0.19(-2.07%)
Oct 01, 2009 9.868 9.868 8.957 9.344 118,676 -0.55(-5.58%)
Sep 30, 2009 9.859 9.960 9.518 9.895 52,928 -0.13(-1.28%)
Sep 29, 2009 10.15 10.33 9.969 10.02 46,238 -0.14(-1.36%)
Sep 28, 2009 9.886 10.47 9.886 10.16 60,345 +0.31(+3.17%)
Sep 25, 2009 9.905 9.978 9.702 9.850 56,084 -0.12(-1.20%)
Sep 24, 2009 10.61 10.61 9.877 9.969 53,711 -0.39(-3.73%)
Sep 23, 2009 10.60 10.78 10.26 10.36 60,127 -0.06(-0.62%)
Sep 22, 2009 10.72 10.84 10.41 10.42 46,610 -0.24(-2.24%)
Sep 21, 2009 10.91 11.40 10.58 10.66 60,109 -0.34(-3.09%)
Sep 18, 2009 10.44 12.25 10.44 11.00 313,663 +0.56(+5.37%)
Sep 17, 2009 10.23 10.62 10.16 10.44 83,111 +0.22(+2.16%)
Sep 16, 2009 10.02 10.28 9.914 10.22 47,974 +0.26(+2.59%)
Sep 15, 2009 9.804 10.02 9.509 9.960 71,330 +0.10(+1.03%)
Sep 14, 2009 9.472 9.932 9.197 9.859 61,545 +0.30(+3.18%)
Sep 11, 2009 9.454 10.15 9.270 9.555 107,555 +0.15(+1.56%)
Sep 10, 2009 9.169 9.583 9.095 9.408 80,965 +0.25(+2.71%)
Sep 09, 2009 9.086 9.390 9.068 9.160 61,676 +0.16(+1.74%)
Sep 08, 2009 8.921 9.187 8.875 9.003 44,162 +0.14(+1.56%)
Sep 04, 2009 8.663 8.875 8.516 8.865 23,751 +0.26(+2.99%)
Sep 03, 2009 8.709 8.709 8.507 8.608 41,301 -0.12(-1.37%)
Sep 02, 2009 8.957 8.957 8.700 8.728 46,378 -0.19(-2.16%)
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.