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 28, 2008 7.834 8.340 7.549 8.276 81,345 +0.25(+3.09%)
Nov 26, 2008 6.860 8.101 6.860 8.028 315,312 +0.96(+13.52%)
Nov 25, 2008 6.823 7.292 6.575 7.071 227,002 +0.33(+4.91%)
Nov 24, 2008 6.602 6.841 5.646 6.740 406,028 +0.22(+3.38%)
Nov 21, 2008 5.692 6.529 5.287 6.520 207,762 +0.95(+17.00%)
Nov 20, 2008 5.701 6.152 5.278 5.572 272,274 -0.18(-3.19%)
Nov 19, 2008 5.959 6.161 5.655 5.756 73,410 -0.20(-3.40%)
Nov 18, 2008 6.308 6.621 5.563 5.959 125,748 -0.35(-5.54%)
Nov 17, 2008 6.768 6.814 6.124 6.308 104,085 -0.54(-7.92%)
Nov 14, 2008 7.053 7.384 6.722 6.851 107,222 -0.38(-5.22%)
Nov 13, 2008 6.970 7.402 6.621 7.228 259,068 +0.29(+4.24%)
Nov 12, 2008 7.292 7.428 6.749 6.933 149,440 -0.36(-4.92%)
Nov 11, 2008 7.678 8.267 7.283 7.292 59,521 -0.49(-6.26%)
Nov 10, 2008 8.579 8.956 7.071 7.779 161,579 -0.60(-7.14%)
Nov 07, 2008 8.175 8.487 7.706 8.377 123,553 +0.31(+3.88%)
Nov 06, 2008 8.267 8.322 7.890 8.064 105,492 -0.32(-3.84%)
Nov 05, 2008 8.386 8.542 8.018 8.386 116,797 -0.11(-1.30%)
Nov 04, 2008 8.377 8.625 7.706 8.497 155,547 +0.24(+2.90%)
Nov 03, 2008 8.377 8.487 7.982 8.257 164,046 +0.06(+0.79%)
Oct 31, 2008 8.046 8.386 7.847 8.193 158,122 +0.09(+1.14%)
Oct 30, 2008 7.788 8.230 7.687 8.101 227,601 +0.63(+8.50%)
Oct 29, 2008 6.483 8.009 6.097 7.467 403,435 +0.99(+15.34%)
Oct 28, 2008 6.336 6.474 5.848 6.474 245,376 +0.28(+4.45%)
Oct 27, 2008 6.115 6.722 6.005 6.198 153,264 -0.06(-0.88%)
Oct 24, 2008 5.848 6.584 5.848 6.253 211,576 -0.12(-1.88%)
Oct 23, 2008 7.016 7.016 5.903 6.372 355,471 +0.21(+3.43%)
Oct 22, 2008 6.069 6.382 5.986 6.161 122,622 -0.09(-1.47%)
Oct 21, 2008 6.722 6.814 6.115 6.253 189,816 -0.63(-9.09%)
Oct 20, 2008 6.584 6.988 6.345 6.878 186,881 +0.35(+5.35%)
Oct 17, 2008 6.354 6.814 6.234 6.529 344,639 -0.14(-2.07%)
Oct 16, 2008 6.299 6.988 6.069 6.667 258,415 +0.42(+6.77%)
Oct 15, 2008 6.805 7.274 6.244 6.244 207,502 -0.69(-9.95%)
Oct 14, 2008 6.897 7.356 6.529 6.933 250,538 +0.24(+3.57%)
Oct 13, 2008 6.391 6.860 5.995 6.694 269,217 +0.62(+10.14%)
Oct 10, 2008 5.609 6.630 4.745 6.078 289,068 +0.26(+4.42%)
Oct 09, 2008 6.805 6.805 5.756 5.821 245,693 -0.83(-12.45%)
Oct 08, 2008 6.915 7.375 6.501 6.648 125,665 -0.43(-6.10%)
Oct 07, 2008 7.862 7.862 7.071 7.080 146,060 -0.65(-8.44%)
Oct 06, 2008 7.586 7.908 6.961 7.733 150,308 -0.05(-0.59%)
Oct 03, 2008 8.451 9.113 7.641 7.779 192,142 -0.50(-6.00%)
Oct 02, 2008 9.857 9.949 8.175 8.276 118,028 -1.73(-17.28%)
Oct 01, 2008 10.25 10.55 9.821 10.00 89,041 -0.47(-4.48%)
Sep 30, 2008 10.51 10.86 9.729 10.47 172,222 +0.15(+1.42%)
Sep 29, 2008 11.27 11.53 10.33 10.33 84,836 -1.19(-10.30%)
Sep 26, 2008 10.37 11.91 9.931 11.51 242,209 +0.97(+9.25%)
Sep 25, 2008 10.83 10.96 10.37 10.54 63,712 -0.21(-1.97%)
Sep 24, 2008 11.24 11.26 10.63 10.75 75,123 -0.46(-4.10%)
Sep 23, 2008 11.71 11.75 11.18 11.21 53,983 -0.45(-3.86%)
Sep 22, 2008 12.06 12.06 11.49 11.66 155,890 -0.29(-2.39%)
Sep 19, 2008 12.41 12.42 11.73 11.94 531,846 -0.16(-1.29%)
Sep 18, 2008 10.12 12.15 9.867 12.10 291,748 +2.26(+22.99%)
Sep 17, 2008 10.34 10.36 9.434 9.839 152,610 -0.69(-6.55%)
Sep 16, 2008 10.48 10.90 10.24 10.53 144,812 -0.13(-1.21%)
Sep 15, 2008 11.13 11.36 10.60 10.66 74,320 -0.56(-5.00%)
Sep 12, 2008 11.34 11.54 10.86 11.22 96,212 -0.24(-2.09%)
Sep 11, 2008 11.33 11.52 11.03 11.46 112,113 -0.07(-0.64%)
Sep 10, 2008 11.94 11.94 11.20 11.53 159,730 -0.17(-1.41%)
Sep 09, 2008 12.28 12.34 11.53 11.70 118,467 -0.60(-4.86%)
Sep 08, 2008 12.39 12.45 11.54 12.29 100,139 +0.48(+4.05%)
Sep 05, 2008 11.67 12.04 11.28 11.82 88,383 +0.06(+0.55%)
Sep 04, 2008 12.28 12.29 11.71 11.75 96,215 -0.67(-5.40%)
Sep 03, 2008 12.41 12.85 12.38 12.42 95,948 +0.00(+0.00%)
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.