Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Monarch Casino (NQ: MCRI )

66.97 +0.37 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2012 8.468 8.514 8.423 8.487 19,355 +0.03(+0.32%)
May 30, 2012 8.505 8.551 8.459 8.459 12,670 -0.13(-1.49%)
May 29, 2012 8.652 8.757 8.478 8.588 8,352 +0.03(+0.32%)
May 25, 2012 8.560 8.789 8.468 8.560 23,490 +0.04(+0.43%)
May 24, 2012 8.423 8.533 8.423 8.523 11,999 +0.13(+1.53%)
May 23, 2012 8.240 8.404 8.240 8.395 17,044 +0.13(+1.55%)
May 22, 2012 8.642 8.725 8.258 8.267 27,525 -0.41(-4.75%)
May 21, 2012 8.514 8.693 8.368 8.679 18,006 +0.23(+2.71%)
May 18, 2012 8.377 8.523 8.377 8.450 37,670 +0.03(+0.33%)
May 17, 2012 8.496 8.496 8.354 8.423 22,663 -0.03(-0.33%)
May 16, 2012 8.551 8.551 8.414 8.450 16,334 -0.02(-0.22%)
May 15, 2012 8.468 8.615 8.459 8.468 6,461 +0.03(+0.33%)
May 14, 2012 8.588 8.588 8.414 8.441 20,034 -0.29(-3.35%)
May 11, 2012 8.679 8.780 8.652 8.734 15,757 +0.14(+1.60%)
May 10, 2012 8.560 8.642 8.488 8.597 5,817 +0.13(+1.51%)
May 09, 2012 8.377 8.569 8.377 8.468 8,124 -0.05(-0.54%)
May 08, 2012 8.459 8.578 8.441 8.514 12,582 +0.03(+0.32%)
May 07, 2012 8.459 8.578 8.459 8.487 13,064 +0.04(+0.43%)
May 04, 2012 8.670 8.697 8.441 8.450 16,459 -0.24(-2.74%)
May 03, 2012 8.725 8.779 8.551 8.688 40,749 -0.09(-1.04%)
May 02, 2012 8.597 8.780 8.442 8.780 45,631 +0.11(+1.27%)
May 01, 2012 8.926 9.054 8.588 8.670 34,353 -0.19(-2.17%)
Apr 30, 2012 9.027 9.100 8.853 8.862 17,269 -0.27(-3.01%)
Apr 27, 2012 9.064 9.155 8.899 9.137 17,602 +0.03(+0.30%)
Apr 26, 2012 8.926 9.155 8.926 9.109 22,604 +0.13(+1.43%)
Apr 25, 2012 9.164 9.238 8.935 8.981 27,118 -0.08(-0.91%)
Apr 24, 2012 8.963 9.086 8.908 9.064 20,398 +0.08(+0.92%)
Apr 23, 2012 8.981 9.118 8.954 8.981 28,390 -0.19(-2.10%)
Apr 20, 2012 9.283 9.320 9.082 9.173 22,052 +0.05(+0.50%)
Apr 19, 2012 9.366 9.430 8.908 9.128 49,578 -0.31(-3.30%)
Apr 18, 2012 9.118 9.466 8.981 9.439 46,854 +0.30(+3.25%)
Apr 17, 2012 9.219 9.357 9.118 9.141 11,762 +0.04(+0.45%)
Apr 16, 2012 9.146 9.210 8.990 9.100 6,748 -0.01(-0.10%)
Apr 13, 2012 9.338 9.338 9.045 9.109 14,537 -0.27(-2.83%)
Apr 12, 2012 9.146 9.503 9.073 9.375 17,227 +0.24(+2.61%)
Apr 11, 2012 8.853 9.256 8.844 9.137 20,680 +0.39(+4.50%)
Apr 10, 2012 8.981 8.981 8.707 8.743 35,548 -0.27(-3.05%)
Apr 09, 2012 9.064 9.192 8.926 9.018 74,155 -0.23(-2.48%)
Apr 05, 2012 9.302 9.357 9.201 9.247 10,288 -0.05(-0.59%)
Apr 04, 2012 9.439 9.585 9.228 9.302 25,996 -0.23(-2.40%)
Apr 03, 2012 9.769 9.769 9.439 9.530 42,995 -0.16(-1.61%)
Apr 02, 2012 9.421 9.686 9.421 9.686 26,425 +0.26(+2.72%)
Mar 30, 2012 9.704 9.714 9.421 9.430 29,039 -0.17(-1.81%)
Mar 29, 2012 9.521 9.631 9.448 9.604 6,314 +0.04(+0.38%)
Mar 28, 2012 9.567 9.622 9.503 9.567 6,729 +0.00(+0.00%)
Mar 27, 2012 9.878 9.878 9.366 9.567 29,875 -0.03(-0.29%)
Mar 26, 2012 9.448 9.659 9.338 9.595 49,902 +0.29(+3.15%)
Mar 23, 2012 9.054 9.329 9.018 9.302 53,473 +0.31(+3.46%)
Mar 22, 2012 8.945 9.064 8.926 8.990 20,083 -0.03(-0.30%)
Mar 21, 2012 9.164 9.183 8.990 9.018 11,746 -0.05(-0.61%)
Mar 20, 2012 9.164 9.219 9.036 9.073 14,548 -0.10(-1.10%)
Mar 19, 2012 9.073 9.393 8.880 9.173 37,397 +0.12(+1.31%)
Mar 16, 2012 9.265 9.265 9.054 9.054 35,992 -0.09(-1.00%)
Mar 15, 2012 9.347 9.366 9.137 9.146 38,986 -0.16(-1.77%)
Mar 14, 2012 9.616 9.616 9.265 9.311 21,136 -0.30(-3.14%)
Mar 13, 2012 9.439 9.686 9.366 9.613 22,394 +0.24(+2.54%)
Mar 12, 2012 9.375 9.613 9.283 9.375 11,307 +0.09(+0.99%)
Mar 09, 2012 9.256 9.338 9.238 9.283 10,925 +0.00(+0.00%)
Mar 08, 2012 9.219 9.411 9.146 9.283 28,038 +0.16(+1.81%)
Mar 07, 2012 9.118 9.274 8.981 9.118 33,368 +0.08(+0.91%)
Mar 06, 2012 9.146 9.311 9.036 9.036 27,173 -0.25(-2.66%)
Mar 05, 2012 9.219 9.384 9.118 9.283 33,478 +0.00(+0.00%)
Mar 02, 2012 9.494 9.494 9.238 9.283 42,160 -0.17(-1.84%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.