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 (%)
Jan 31, 2013 9.564 9.583 8.774 9.528 25,531 +0.02(+0.19%)
Jan 30, 2013 9.601 9.601 9.491 9.509 12,430 -0.07(-0.77%)
Jan 29, 2013 9.399 9.638 9.344 9.583 22,279 +0.20(+2.16%)
Jan 28, 2013 9.325 9.417 9.187 9.380 7,959 +0.01(+0.10%)
Jan 25, 2013 9.638 9.638 9.261 9.371 12,245 -0.19(-2.02%)
Jan 24, 2013 9.831 10.06 9.491 9.564 10,237 -0.12(-1.23%)
Jan 23, 2013 9.675 9.840 9.509 9.684 7,162 -0.06(-0.66%)
Jan 22, 2013 9.298 9.804 8.553 9.748 22,687 +0.36(+3.82%)
Jan 18, 2013 9.353 9.454 9.123 9.390 16,879 +0.01(+0.10%)
Jan 17, 2013 9.344 9.482 9.197 9.380 11,128 +0.10(+1.09%)
Jan 16, 2013 9.454 9.601 9.243 9.279 13,406 -0.15(-1.56%)
Jan 15, 2013 9.335 9.495 9.284 9.426 21,920 -0.07(-0.77%)
Jan 14, 2013 9.518 9.528 9.371 9.500 12,215 +0.05(+0.49%)
Jan 11, 2013 9.670 9.712 9.399 9.454 14,673 -0.16(-1.63%)
Jan 10, 2013 9.822 9.822 9.555 9.610 55,623 +0.06(+0.58%)
Jan 09, 2013 10.13 10.15 9.095 9.555 52,941 -0.45(-4.50%)
Jan 08, 2013 10.52 10.52 9.822 10.01 49,326 -0.50(-4.73%)
Jan 07, 2013 10.70 10.81 10.35 10.50 29,233 -0.29(-2.72%)
Jan 04, 2013 10.85 11.01 10.73 10.80 32,192 +0.05(+0.43%)
Jan 03, 2013 10.74 11.01 10.66 10.75 36,357 -0.01(-0.09%)
Jan 02, 2013 10.28 10.80 10.02 10.76 42,226 +0.74(+7.34%)
Dec 31, 2012 9.785 10.04 9.748 10.02 21,946 +0.22(+2.25%)
Dec 28, 2012 9.960 10.08 9.748 9.804 17,968 -0.17(-1.66%)
Dec 27, 2012 9.748 10.59 9.693 9.969 42,625 +0.32(+3.34%)
Dec 26, 2012 9.813 9.813 9.505 9.647 47,269 +0.18(+1.94%)
Dec 24, 2012 9.187 9.610 8.994 9.463 31,867 +0.31(+3.42%)
Dec 21, 2012 8.663 9.215 8.590 9.151 142,998 +0.51(+5.85%)
Dec 20, 2012 8.728 8.856 8.507 8.645 106,494 -0.07(-0.84%)
Dec 19, 2012 8.792 8.875 8.608 8.718 28,049 -0.09(-1.04%)
Dec 18, 2012 8.819 8.948 8.295 8.810 30,237 +0.04(+0.42%)
Dec 17, 2012 8.286 8.948 8.286 8.774 30,389 +0.36(+4.26%)
Dec 14, 2012 8.461 8.819 8.341 8.415 6,650 -0.04(-0.44%)
Dec 13, 2012 8.562 8.681 8.396 8.452 8,941 -0.39(-4.37%)
Dec 12, 2012 8.728 9.344 8.608 8.838 31,511 +0.13(+1.48%)
Dec 11, 2012 8.783 8.893 8.525 8.709 20,003 +0.01(+0.11%)
Dec 10, 2012 8.755 8.755 8.498 8.700 6,467 +0.02(+0.21%)
Dec 07, 2012 8.718 8.801 8.277 8.682 23,174 +0.04(+0.43%)
Dec 06, 2012 8.645 8.645 8.544 8.645 2,676 +0.00(+0.00%)
Dec 05, 2012 8.994 8.994 8.590 8.645 12,206 -0.05(-0.53%)
Dec 04, 2012 8.718 8.810 8.332 8.691 12,225 -0.02(-0.21%)
Nov 30, 2012 8.369 8.755 8.369 8.709 55,688 +0.38(+4.53%)
Nov 29, 2012 8.424 8.424 8.167 8.332 23,256 +0.01(+0.11%)
Nov 28, 2012 8.240 8.350 8.121 8.323 13,033 +0.04(+0.44%)
Nov 27, 2012 8.213 8.323 8.213 8.286 12,581 -0.01(-0.11%)
Nov 26, 2012 8.369 8.369 8.056 8.295 17,801 -0.13(-1.53%)
Nov 23, 2012 8.378 8.442 8.268 8.424 7,464 +0.09(+1.10%)
Nov 21, 2012 8.433 8.433 8.185 8.332 3,581 +0.06(+0.78%)
Nov 20, 2012 8.314 8.323 8.176 8.268 8,790 -0.06(-0.66%)
Nov 19, 2012 8.369 8.396 8.240 8.323 16,032 +0.06(+0.78%)
Nov 16, 2012 7.955 8.341 7.955 8.258 20,837 +0.30(+3.82%)
Nov 15, 2012 8.240 8.286 7.863 7.955 25,746 -0.49(-5.77%)
Nov 14, 2012 8.433 8.580 8.350 8.442 16,896 +0.23(+2.80%)
Nov 13, 2012 8.130 8.304 7.955 8.213 8,858 +0.01(+0.11%)
Nov 12, 2012 8.213 8.415 7.937 8.203 5,047 +0.05(+0.56%)
Nov 09, 2012 7.973 8.249 7.973 8.157 7,499 +0.12(+1.49%)
Nov 08, 2012 8.111 8.470 7.872 8.038 17,444 -0.09(-1.13%)
Nov 07, 2012 8.525 8.525 8.111 8.130 19,430 -0.53(-6.16%)
Nov 06, 2012 8.442 8.875 8.369 8.663 68,558 +0.28(+3.29%)
Nov 05, 2012 8.562 8.562 8.093 8.387 23,138 -0.15(-1.72%)
Nov 02, 2012 8.884 8.902 8.511 8.534 27,827 -0.29(-3.33%)
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.