Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Monolithic Power Sys (NQ: MPWR )

730.05 +1.95 (+0.27%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	6.038	6.038	5.465	5.544	76,063	-0.12(-2.14%)
Feb 25, 2005	5.422	5.812	5.422	5.665	155,208	+0.14(+2.51%)
Feb 24, 2005	5.422	5.552	5.379	5.526	75,083	+0.01(+0.16%)
Feb 23, 2005	5.457	5.691	5.422	5.518	59,653	-0.08(-1.40%)
Feb 22, 2005	5.509	5.917	5.344	5.596	308,333	-0.03(-0.46%)
Feb 18, 2005	6.012	6.290	5.422	5.622	190,388	-0.42(-6.90%)
Feb 17, 2005	5.977	6.238	5.943	6.038	35,205	-0.16(-2.51%)
Feb 16, 2005	6.281	6.602	6.073	6.193	37,755	-0.19(-3.00%)
Feb 15, 2005	6.446	6.593	6.290	6.385	40,181	-0.14(-2.13%)
Feb 14, 2005	6.220	6.593	6.220	6.524	30,900	+0.30(+4.88%)
Feb 11, 2005	5.995	6.602	5.995	6.220	43,548	+0.23(+3.76%)
Feb 10, 2005	6.073	6.420	5.986	5.995	21,127	-0.16(-2.54%)
Feb 09, 2005	6.637	6.697	6.081	6.151	44,608	-0.46(-6.96%)
Feb 08, 2005	6.602	6.611	6.333	6.611	172,756	+0.09(+1.33%)
Feb 07, 2005	6.637	6.637	6.203	6.524	111,842	-0.04(-0.66%)
Feb 04, 2005	6.394	6.645	6.203	6.567	123,978	+0.19(+2.99%)
Feb 03, 2005	6.506	6.524	6.333	6.376	151,414	-0.19(-2.91%)
Feb 02, 2005	6.593	6.749	6.359	6.567	96,764	+0.06(+0.93%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Monolithic Power Sys (NQ: MPWR )

Historical Prices