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 (%)
Apr 30, 2013 11.27 11.94 11.27 11.83 0 +0.62(+5.49%)
Apr 29, 2013 10.13 11.23 10.13 11.22 170,265 +1.20(+11.93%)
Apr 26, 2013 9.802 10.07 9.600 10.02 370,098 +0.42(+4.41%)
Apr 25, 2013 9.103 9.793 9.103 9.600 0 +0.55(+6.10%)
Apr 24, 2013 8.965 9.094 8.965 9.048 10,668 +0.07(+0.82%)
Apr 23, 2013 9.030 9.186 8.965 8.975 7,428 +0.01(+0.10%)
Apr 22, 2013 9.195 9.223 8.956 8.965 27,480 -0.16(-1.71%)
Apr 19, 2013 8.892 9.223 8.892 9.122 22,812 +0.17(+1.85%)
Apr 18, 2013 8.874 8.965 8.727 8.956 43,791 +0.20(+2.31%)
Apr 17, 2013 8.607 8.929 8.607 8.754 56,903 -0.04(-0.42%)
Apr 16, 2013 8.818 8.906 8.726 8.791 32,139 +0.05(+0.53%)
Apr 15, 2013 8.809 8.809 8.542 8.745 48,127 -0.23(-2.56%)
Apr 12, 2013 9.168 9.168 8.919 8.975 4,080 -0.10(-1.11%)
Apr 11, 2013 9.085 9.168 8.947 9.076 11,506 -0.07(-0.80%)
Apr 10, 2013 9.094 9.342 9.094 9.149 15,285 +0.06(+0.71%)
Apr 09, 2013 9.113 9.195 9.030 9.085 8,336 -0.10(-1.10%)
Apr 08, 2013 9.039 9.370 9.011 9.186 37,704 +0.11(+1.22%)
Apr 05, 2013 8.782 9.646 8.736 9.076 64,254 +0.14(+1.54%)
Apr 04, 2013 8.745 9.085 8.736 8.938 24,289 +0.13(+1.46%)
Apr 03, 2013 8.809 8.956 8.717 8.809 42,454 +0.05(+0.52%)
Apr 02, 2013 8.690 8.993 8.690 8.763 25,723 +0.07(+0.85%)
Apr 01, 2013 8.901 9.011 8.690 8.690 13,587 -0.26(-2.88%)
Mar 28, 2013 8.892 9.103 8.828 8.947 24,356 +0.12(+1.35%)
Mar 27, 2013 8.754 8.993 8.736 8.828 25,710 -0.05(-0.52%)
Mar 26, 2013 8.956 8.956 8.791 8.874 11,486 +0.00(+0.00%)
Mar 25, 2013 8.818 9.021 8.818 8.874 10,939 +0.09(+1.05%)
Mar 22, 2013 8.791 8.965 8.690 8.782 33,197 -0.01(-0.10%)
Mar 21, 2013 8.901 8.965 8.791 8.791 11,423 -0.11(-1.24%)
Mar 20, 2013 8.846 9.085 8.717 8.901 22,498 +0.06(+0.62%)
Mar 19, 2013 8.901 8.901 8.828 8.846 5,640 -0.06(-0.62%)
Mar 18, 2013 8.662 9.119 8.662 8.901 11,120 +0.07(+0.83%)
Mar 15, 2013 8.892 8.892 8.552 8.828 55,448 -0.05(-0.52%)
Mar 14, 2013 9.011 9.011 8.754 8.874 17,240 -0.08(-0.92%)
Mar 13, 2013 8.772 8.984 8.772 8.956 4,097 +0.06(+0.62%)
Mar 12, 2013 8.828 8.965 8.782 8.901 54,518 +0.05(+0.52%)
Mar 11, 2013 8.901 8.938 8.828 8.855 5,746 -0.10(-1.13%)
Mar 08, 2013 9.002 9.011 8.947 8.956 12,248 -0.02(-0.21%)
Mar 07, 2013 8.883 9.002 8.837 8.975 6,840 +0.17(+1.99%)
Mar 06, 2013 8.864 8.993 8.715 8.800 3,624 +0.06(+0.74%)
Mar 05, 2013 8.809 8.851 8.625 8.736 19,519 -0.03(-0.31%)
Mar 04, 2013 8.055 9.002 8.055 8.763 66,148 -0.07(-0.83%)
Mar 01, 2013 8.101 9.241 7.945 8.837 39,496 -0.41(-4.47%)
Feb 28, 2013 9.241 9.442 9.149 9.251 9,873 +0.04(+0.40%)
Feb 27, 2013 9.168 9.352 9.149 9.214 4,919 +0.04(+0.40%)
Feb 26, 2013 9.094 9.306 9.085 9.177 5,245 +0.17(+1.94%)
Feb 25, 2013 9.480 9.480 8.975 9.002 14,754 -0.52(-5.50%)
Feb 22, 2013 9.388 9.646 9.113 9.526 16,987 +0.17(+1.77%)
Feb 21, 2013 9.379 9.582 9.030 9.361 28,430 +0.34(+3.77%)
Feb 20, 2013 9.315 9.370 8.975 9.021 27,654 -0.33(-3.54%)
Feb 19, 2013 9.094 9.471 9.094 9.352 17,097 +0.26(+2.83%)
Feb 15, 2013 9.214 9.214 8.975 9.094 14,976 -0.04(-0.40%)
Feb 14, 2013 9.388 9.388 9.030 9.131 11,405 -0.31(-3.31%)
Feb 13, 2013 8.616 9.694 8.616 9.444 26,679 +0.21(+2.29%)
Feb 12, 2013 9.177 9.287 9.103 9.232 3,992 +0.00(+0.00%)
Feb 11, 2013 9.480 9.480 9.134 9.232 9,117 -0.27(-2.81%)
Feb 08, 2013 9.131 9.655 9.131 9.499 21,448 +0.30(+3.30%)
Feb 07, 2013 9.067 9.324 8.860 9.195 13,901 -0.02(-0.20%)
Feb 06, 2013 9.168 9.342 9.048 9.214 12,872 -0.07(-0.79%)
Feb 04, 2013 9.398 9.646 9.278 9.287 15,338 -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.