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 30, 2013 11.28 11.95 11.28 11.84 0 +0.62(+5.49%)
Apr 29, 2013 10.13 11.23 10.13 11.22 170,243 +1.20(+11.93%)
Apr 26, 2013 9.804 10.07 9.601 10.02 370,050 +0.42(+4.41%)
Apr 25, 2013 9.105 9.794 9.105 9.601 0 +0.55(+6.10%)
Apr 24, 2013 8.967 9.095 8.967 9.049 10,667 +0.07(+0.82%)
Apr 23, 2013 9.031 9.187 8.967 8.976 7,427 +0.01(+0.10%)
Apr 22, 2013 9.197 9.224 8.957 8.967 27,476 -0.16(-1.71%)
Apr 19, 2013 8.893 9.224 8.893 9.123 22,809 +0.17(+1.85%)
Apr 18, 2013 8.875 8.967 8.728 8.957 43,785 +0.20(+2.31%)
Apr 17, 2013 8.608 8.930 8.608 8.755 56,896 -0.04(-0.42%)
Apr 16, 2013 8.819 8.907 8.728 8.792 32,134 +0.05(+0.53%)
Apr 15, 2013 8.810 8.810 8.544 8.746 48,121 -0.23(-2.56%)
Apr 12, 2013 9.169 9.169 8.921 8.976 4,079 -0.10(-1.11%)
Apr 11, 2013 9.086 9.169 8.948 9.077 11,505 -0.07(-0.80%)
Apr 10, 2013 9.095 9.344 9.095 9.151 15,283 +0.06(+0.71%)
Apr 09, 2013 9.114 9.197 9.031 9.086 8,335 -0.10(-1.10%)
Apr 08, 2013 9.040 9.371 9.013 9.187 37,700 +0.11(+1.22%)
Apr 05, 2013 8.783 9.647 8.737 9.077 64,245 +0.14(+1.54%)
Apr 04, 2013 8.746 9.086 8.737 8.939 24,286 +0.13(+1.46%)
Apr 03, 2013 8.810 8.957 8.718 8.810 42,448 +0.05(+0.52%)
Apr 02, 2013 8.691 8.994 8.691 8.764 25,720 +0.07(+0.85%)
Apr 01, 2013 8.902 9.013 8.691 8.691 13,585 -0.26(-2.88%)
Mar 28, 2013 8.893 9.105 8.829 8.948 24,353 +0.12(+1.35%)
Mar 27, 2013 8.755 8.994 8.737 8.829 25,707 -0.05(-0.52%)
Mar 26, 2013 8.957 8.957 8.792 8.875 11,484 +0.00(+0.00%)
Mar 25, 2013 8.820 9.022 8.820 8.875 10,937 +0.09(+1.05%)
Mar 22, 2013 8.792 8.967 8.691 8.783 33,192 -0.01(-0.10%)
Mar 21, 2013 8.902 8.967 8.792 8.792 11,421 -0.11(-1.24%)
Mar 20, 2013 8.847 9.086 8.718 8.902 22,495 +0.06(+0.62%)
Mar 19, 2013 8.902 8.902 8.829 8.847 5,640 -0.06(-0.62%)
Mar 18, 2013 8.663 9.120 8.663 8.902 11,119 +0.07(+0.83%)
Mar 15, 2013 8.893 8.893 8.553 8.829 55,441 -0.05(-0.52%)
Mar 14, 2013 9.013 9.013 8.755 8.875 17,237 -0.08(-0.92%)
Mar 13, 2013 8.774 8.985 8.774 8.957 4,097 +0.06(+0.62%)
Mar 12, 2013 8.829 8.967 8.783 8.902 54,511 +0.05(+0.52%)
Mar 11, 2013 8.902 8.939 8.829 8.856 5,745 -0.10(-1.13%)
Mar 08, 2013 9.003 9.013 8.948 8.957 12,246 -0.02(-0.20%)
Mar 07, 2013 8.884 9.003 8.838 8.976 6,839 +0.17(+1.99%)
Mar 06, 2013 8.865 8.994 8.716 8.801 3,624 +0.06(+0.74%)
Mar 05, 2013 8.810 8.852 8.626 8.737 19,517 -0.03(-0.31%)
Mar 04, 2013 8.056 9.003 8.056 8.764 66,140 -0.07(-0.83%)
Mar 01, 2013 8.102 9.243 7.946 8.838 39,490 -0.41(-4.47%)
Feb 28, 2013 9.243 9.443 9.151 9.252 9,872 +0.04(+0.40%)
Feb 27, 2013 9.169 9.353 9.151 9.215 4,919 +0.04(+0.40%)
Feb 26, 2013 9.095 9.307 9.086 9.178 5,244 +0.17(+1.94%)
Feb 25, 2013 9.482 9.482 8.976 9.003 14,752 -0.52(-5.50%)
Feb 22, 2013 9.390 9.647 9.114 9.528 16,985 +0.17(+1.77%)
Feb 21, 2013 9.380 9.583 9.031 9.362 28,426 +0.34(+3.77%)
Feb 20, 2013 9.316 9.371 8.976 9.022 27,650 -0.33(-3.54%)
Feb 19, 2013 9.095 9.472 9.095 9.353 17,095 +0.26(+2.83%)
Feb 15, 2013 9.215 9.215 8.976 9.095 14,974 -0.04(-0.40%)
Feb 14, 2013 9.390 9.390 9.031 9.132 11,404 -0.31(-3.31%)
Feb 13, 2013 8.617 9.695 8.617 9.445 26,676 +0.21(+2.29%)
Feb 12, 2013 9.178 9.289 9.105 9.233 3,991 +0.00(+0.00%)
Feb 11, 2013 9.482 9.482 9.135 9.233 9,116 -0.27(-2.81%)
Feb 08, 2013 9.132 9.656 9.132 9.500 21,446 +0.30(+3.30%)
Feb 07, 2013 9.068 9.325 8.861 9.197 13,899 -0.02(-0.20%)
Feb 06, 2013 9.169 9.344 9.049 9.215 12,871 -0.07(-0.79%)
Feb 04, 2013 9.399 9.647 9.279 9.289 15,336 -0.41(-4.27%)
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.