Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Monolithic Power Sys (NQ: MPWR )

896.12 -15.00 (-1.65%)
Streaming Delayed Price Updated: 9:33 AM EDT, Sep 20, 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 (%)
Oct 31, 2023 423.48 442.80 407.01 439.54 1,743,062 +37.55(+9.34%)
Oct 30, 2023 398.01 408.23 390.15 401.99 1,178,927 -1.92(-0.48%)
Oct 27, 2023 404.30 408.08 397.54 403.91 524,390 +1.86(+0.46%)
Oct 26, 2023 399.21 412.07 396.88 402.05 593,555 +4.31(+1.08%)
Oct 25, 2023 409.23 409.23 393.26 397.74 631,795 -18.18(-4.37%)
Oct 24, 2023 415.31 422.33 409.71 415.92 587,922 +4.49(+1.09%)
Oct 23, 2023 414.01 420.35 406.14 411.43 627,295 -6.52(-1.56%)
Oct 20, 2023 430.21 438.34 416.61 417.95 649,218 -13.64(-3.16%)
Oct 19, 2023 458.57 460.41 429.38 431.59 966,081 -27.17(-5.92%)
Oct 18, 2023 464.26 471.54 457.85 458.76 550,205 -15.42(-3.25%)
Oct 17, 2023 468.56 481.11 464.93 474.19 313,553 -6.53(-1.36%)
Oct 16, 2023 473.51 484.00 475.61 480.71 409,775 +7.33(+1.55%)
Oct 13, 2023 493.41 493.73 471.29 473.38 358,543 -17.20(-3.51%)
Oct 12, 2023 502.06 510.55 488.06 490.58 471,582 -8.96(-1.79%)
Oct 11, 2023 487.95 500.60 487.95 499.54 466,160 +11.98(+2.46%)
Oct 10, 2023 477.07 493.58 476.19 487.56 442,930 +13.91(+2.94%)
Oct 09, 2023 465.82 475.62 460.69 473.65 366,358 +2.33(+0.49%)
Oct 06, 2023 444.56 474.60 444.56 471.32 601,163 +21.81(+4.85%)
Oct 05, 2023 452.54 455.24 440.03 449.51 456,675 -5.38(-1.18%)
Oct 04, 2023 450.28 456.87 445.88 454.89 552,947 +8.20(+1.84%)
Oct 03, 2023 452.75 462.65 443.76 446.69 368,900 -10.36(-2.27%)
Oct 02, 2023 459.07 462.55 450.20 457.05 285,095 -2.65(-0.58%)
Sep 29, 2023 457.76 464.09 457.30 459.70 522,368 +10.03(+2.23%)
Sep 28, 2023 438.55 456.64 435.28 449.67 556,284 +11.68(+2.67%)
Sep 27, 2023 447.96 450.29 435.57 437.99 717,008 -3.34(-0.76%)
Sep 26, 2023 445.35 450.66 438.84 441.32 408,246 -8.55(-1.90%)
Sep 25, 2023 444.86 450.52 446.28 449.87 330,962 +3.83(+0.86%)
Sep 22, 2023 442.57 449.04 438.68 446.04 431,504 +8.84(+2.02%)
Sep 21, 2023 445.16 449.97 436.41 437.19 602,184 -12.39(-2.76%)
Sep 20, 2023 458.64 463.95 449.38 449.58 397,752 -4.88(-1.07%)
Sep 19, 2023 459.58 459.82 450.87 454.47 451,572 -5.37(-1.17%)
Sep 18, 2023 456.67 469.07 456.14 459.84 536,869 -1.03(-0.22%)
Sep 15, 2023 473.04 473.04 459.10 460.87 1,000,012 -14.83(-3.12%)
Sep 14, 2023 472.93 478.28 464.61 475.70 503,835 +8.75(+1.87%)
Sep 13, 2023 468.29 477.47 465.18 466.96 598,803 -3.55(-0.76%)
Sep 12, 2023 477.41 486.45 469.82 470.51 519,957 -12.13(-2.51%)
Sep 11, 2023 505.77 505.77 474.85 482.64 558,697 -14.60(-2.94%)
Sep 08, 2023 502.59 505.31 495.02 497.25 371,985 -5.23(-1.04%)
Sep 07, 2023 504.17 505.39 490.53 502.48 490,719 -16.92(-3.26%)
Sep 06, 2023 522.19 532.51 512.78 519.39 346,633 -5.50(-1.05%)
Sep 05, 2023 520.29 531.36 516.58 524.89 333,948 +3.77(+0.72%)
Sep 01, 2023 521.73 524.73 514.86 521.12 254,064 +3.68(+0.71%)
Aug 31, 2023 509.61 522.40 509.61 517.44 426,061 +6.03(+1.18%)
Aug 30, 2023 505.56 515.48 503.45 511.41 258,134 +2.30(+0.45%)
Aug 29, 2023 485.27 511.22 484.89 509.11 499,805 +18.81(+3.84%)
Aug 28, 2023 492.96 495.47 483.02 490.30 424,802 +4.76(+0.98%)
Aug 25, 2023 484.48 488.39 471.04 485.54 697,268 +1.06(+0.22%)
Aug 24, 2023 523.17 526.20 483.19 484.48 915,554 -31.21(-6.05%)
Aug 23, 2023 492.57 522.16 488.60 515.69 742,589 +18.68(+3.76%)
Aug 22, 2023 505.62 509.69 489.69 497.01 458,422 +1.73(+0.35%)
Aug 21, 2023 480.28 497.93 479.37 495.28 509,016 +16.48(+3.44%)
Aug 18, 2023 474.05 482.23 471.63 478.80 504,841 -3.04(-0.63%)
Aug 17, 2023 491.77 491.77 480.37 481.84 526,756 -8.50(-1.73%)
Aug 16, 2023 512.96 512.96 488.92 490.34 547,045 -24.80(-4.81%)
Aug 15, 2023 514.11 518.88 507.97 515.14 509,389 -5.73(-1.10%)
Aug 14, 2023 494.25 521.19 493.33 520.86 455,275 +22.33(+4.48%)
Aug 11, 2023 504.83 512.68 498.36 498.54 472,160 -16.19(-3.15%)
Aug 10, 2023 524.12 529.77 509.82 514.73 416,661 -2.54(-0.49%)
Aug 09, 2023 524.07 525.14 511.83 517.27 455,028 -8.60(-1.63%)
Aug 08, 2023 526.46 527.64 516.72 525.87 345,464 -11.93(-2.22%)
Aug 07, 2023 538.80 538.80 525.29 537.80 340,642 +4.65(+0.87%)
Aug 04, 2023 522.70 539.57 514.96 533.15 521,612 +4.33(+0.82%)
Aug 03, 2023 521.40 532.44 515.27 528.83 458,917 +2.23(+0.42%)
Aug 02, 2023 534.92 542.58 518.96 526.59 722,336 -19.72(-3.61%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.