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 )

713.37 +11.15 (+1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 29, 2021 503.02 517.54 490.94 515.88 638,394 -23.81(-4.41%)
Oct 28, 2021 519.29 541.44 511.59 539.69 440,094 +24.26(+4.71%)
Oct 27, 2021 511.99 522.70 511.00 515.43 306,622 +1.65(+0.32%)
Oct 26, 2021 514.15 513.78 185,518 +0.50(+0.10%)
Oct 25, 2021 503.28 516.34 499.94 513.28 231,896 +11.64(+2.32%)
Oct 22, 2021 510.00 501.50 501.63 322,741 -6.43(-1.27%)
Oct 21, 2021 491.98 508.34 491.33 508.06 270,458 +16.23(+3.30%)
Oct 20, 2021 485.96 492.50 485.49 491.83 216,494 +4.81(+0.99%)
Oct 19, 2021 483.13 488.14 481.83 487.02 175,489 +5.64(+1.17%)
Oct 18, 2021 470.41 484.44 469.38 481.38 279,821 +9.11(+1.93%)
Oct 15, 2021 474.24 478.84 471.60 472.27 235,794 +0.96(+0.20%)
Oct 14, 2021 464.24 471.38 464.24 471.31 226,923 +13.82(+3.02%)
Oct 13, 2021 458.80 460.91 453.29 457.48 253,299 +4.21(+0.93%)
Oct 12, 2021 456.38 457.73 450.74 453.27 248,124 +0.84(+0.19%)
Oct 11, 2021 456.79 464.34 451.79 452.43 190,312 -7.75(-1.68%)
Oct 08, 2021 464.55 467.37 458.78 460.17 265,011 -3.42(-0.74%)
Oct 07, 2021 464.25 470.29 463.25 463.59 226,031 +5.28(+1.15%)
Oct 06, 2021 455.39 461.14 451.85 458.31 254,167 -2.64(-0.57%)
Oct 05, 2021 460.00 462.40 453.12 460.95 597,590 +5.40(+1.19%)
Oct 04, 2021 471.25 473.99 452.81 455.55 405,131 -18.72(-3.95%)
Oct 01, 2021 478.35 481.19 459.16 474.27 390,962 -1.57(-0.33%)
Sep 30, 2021 482.40 485.07 475.13 475.84 372,304 +0.07(+0.01%)
Sep 29, 2021 483.53 487.95 473.81 475.77 346,609 -4.89(-1.02%)
Sep 28, 2021 489.01 490.82 478.00 480.66 382,333 -18.58(-3.72%)
Sep 27, 2021 503.13 506.10 495.72 499.25 184,590 -8.61(-1.70%)
Sep 24, 2021 508.52 511.27 502.25 507.85 205,257 +0.17(+0.03%)
Sep 23, 2021 498.06 511.53 494.41 507.69 381,781 +9.63(+1.93%)
Sep 22, 2021 486.15 498.60 483.64 498.06 346,003 +14.96(+3.10%)
Sep 21, 2021 482.64 486.31 476.13 483.10 334,832 +3.97(+0.83%)
Sep 20, 2021 477.57 479.41 470.84 479.12 510,135 -8.73(-1.79%)
Sep 17, 2021 486.45 493.31 479.14 487.85 827,400 -1.28(-0.26%)
Sep 16, 2021 481.54 491.03 481.08 489.13 419,935 +2.78(+0.57%)
Sep 15, 2021 486.00 487.78 480.41 486.35 400,655 +0.52(+0.11%)
Sep 14, 2021 482.32 487.47 477.36 485.83 289,474 +5.96(+1.24%)
Sep 13, 2021 487.47 487.88 473.09 479.87 306,347 -4.55(-0.94%)
Sep 10, 2021 484.39 495.32 480.66 484.42 310,866 +5.58(+1.17%)
Sep 09, 2021 483.17 485.65 478.20 478.84 447,199 -3.66(-0.76%)
Sep 08, 2021 485.83 486.86 479.45 482.50 284,970 -5.20(-1.07%)
Sep 07, 2021 491.39 495.99 486.05 487.69 315,026 -4.68(-0.95%)
Sep 03, 2021 488.14 493.98 486.90 492.37 248,811 +4.03(+0.83%)
Sep 02, 2021 490.18 494.23 487.33 488.34 303,072 +1.89(+0.39%)
Sep 01, 2021 488.82 491.80 484.57 486.45 261,290 +1.14(+0.23%)
Aug 31, 2021 494.31 494.31 483.31 485.31 397,917 -7.85(-1.59%)
Aug 30, 2021 488.77 494.74 483.00 493.17 238,506 +7.83(+1.61%)
Aug 27, 2021 477.45 487.15 475.50 485.34 285,613 +7.59(+1.59%)
Aug 26, 2021 473.22 480.96 471.78 477.75 402,562 +3.87(+0.82%)
Aug 25, 2021 475.68 481.44 467.40 473.88 360,738 -2.02(-0.42%)
Aug 24, 2021 477.69 481.78 475.10 475.90 244,943 +0.15(+0.03%)
Aug 23, 2021 469.07 477.21 468.86 475.75 395,983 +8.83(+1.89%)
Aug 20, 2021 460.12 468.35 458.48 466.92 363,544 +8.78(+1.92%)
Aug 19, 2021 444.35 463.16 443.71 458.14 280,278 +9.13(+2.03%)
Aug 18, 2021 444.02 453.96 440.27 449.01 343,051 +5.14(+1.16%)
Aug 17, 2021 445.02 446.50 434.69 443.87 339,030 -5.75(-1.28%)
Aug 16, 2021 453.12 455.97 445.32 449.62 270,407 -6.20(-1.36%)
Aug 13, 2021 451.84 458.99 451.46 455.81 171,891 +2.46(+0.54%)
Aug 12, 2021 447.22 454.32 441.66 453.35 275,429 +3.05(+0.68%)
Aug 11, 2021 450.52 451.81 442.07 450.31 191,224 +0.60(+0.13%)
Aug 10, 2021 453.94 453.94 444.19 449.71 260,653 -1.13(-0.25%)
Aug 09, 2021 452.81 455.33 445.55 450.83 207,511 -1.98(-0.44%)
Aug 06, 2021 449.47 453.79 446.68 452.81 222,833 -1.66(-0.36%)
Aug 05, 2021 458.29 461.59 450.69 454.47 369,558 -2.89(-0.63%)
Aug 04, 2021 448.95 461.19 448.95 457.37 235,847 +9.70(+2.17%)
Aug 03, 2021 447.94 451.06 438.20 447.67 292,919 +2.04(+0.46%)
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.