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 )

911.12 +50.46 (+5.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Mar 29, 2002 0.0355 0.0433 0.0346 0.0346 1,554,272 +0.00(+0.00%)
Mar 28, 2002 0.0355 0.0433 0.0346 0.0346 1,554,272 -0.00(-2.44%)
Mar 27, 2002 0.0433 0.0433 0.0346 0.0355 1,004,510 -0.01(-14.58%)
Mar 26, 2002 0.0346 0.0433 0.0346 0.0416 1,200,194 +0.01(+20.00%)
Mar 25, 2002 0.0520 0.0520 0.0346 0.0346 2,275,012 -0.01(-19.84%)
Mar 22, 2002 0.0433 0.0606 0.0346 0.0432 3,269,362 -0.01(-16.83%)
Mar 21, 2002 0.0520 0.0520 0.0433 0.0520 390,097 +0.01(+13.21%)
Mar 20, 2002 0.0520 0.0520 0.0433 0.0459 1,009,012 +0.00(+6.00%)
Mar 19, 2002 0.0520 0.0520 0.0433 0.0433 1,066,852 +0.01(+19.05%)
Mar 18, 2002 0.0520 0.0520 0.0346 0.0364 1,856,052 +0.00(+2.44%)
Mar 14, 2002 0.0520 0.0520 0.0346 0.0355 3,399,472 -0.01(-22.50%)
Mar 13, 2002 0.0433 0.0520 0.0433 0.0458 3,887,123 +0.00(+3.73%)
Mar 12, 2002 0.0450 0.0520 0.0433 0.0442 3,114,201 -0.01(-15.00%)
Mar 11, 2002 0.0606 0.0606 0.0520 0.0520 2,320,498 -0.00(-4.00%)
Mar 08, 2002 0.0606 0.0606 0.0433 0.0541 11,169,332 +0.00(+4.17%)
Mar 07, 2002 0.0693 0.0693 0.0520 0.0520 8,796,882 -0.01(-11.63%)
Mar 06, 2002 0.0433 0.0693 0.0346 0.0588 18,988,720 +0.02(+41.46%)
Mar 05, 2002 0.0433 0.0433 0.0346 0.0416 3,434,684 +0.01(+17.07%)
Mar 04, 2002 0.0433 0.0433 0.0346 0.0355 4,363,576 +0.00(+1.99%)
Mar 01, 2002 0.0433 0.0433 0.0346 0.0348 5,781,158 -0.00(-10.67%)
Feb 28, 2002 0.0433 0.0520 0.0346 0.0390 3,703,099 -0.01(-18.03%)
Feb 27, 2002 0.0520 0.0606 0.0346 0.0476 5,169,747 -0.01(-10.00%)
Feb 26, 2002 0.0780 0.0780 0.0520 0.0528 7,808,881 -0.01(-12.86%)
Feb 25, 2002 0.1473 0.1473 0.0520 0.0606 8,007,566 -0.11(-65.00%)
Feb 21, 2002 0.1732 0.1992 0.1646 0.1732 715,082 +0.02(+11.11%)
Feb 20, 2002 0.1992 0.2252 0.1299 0.1559 1,960,532 -0.04(-21.74%)
Feb 19, 2002 0.2079 0.2165 0.1819 0.1992 438,816 -0.01(-4.17%)
Feb 18, 2002 0.2252 0.2339 0.1906 0.2079 503,351 +0.00(+0.00%)
Feb 15, 2002 0.2252 0.2339 0.1906 0.2079 503,351 -0.02(-7.34%)
Feb 14, 2002 0.2165 0.2339 0.2079 0.2243 115,563 +0.01(+3.60%)
Feb 13, 2002 0.2512 0.2512 0.1992 0.2165 680,910 -0.01(-3.85%)
Feb 12, 2002 0.2599 0.2772 0.2252 0.2252 851,888 -0.03(-13.33%)
Feb 11, 2002 0.2599 0.2599 0.2339 0.2599 262,181 +0.01(+3.45%)
Feb 08, 2002 0.2685 0.3118 0.2425 0.2512 602,752 -0.03(-12.12%)
Feb 07, 2002 0.3205 0.3205 0.2685 0.2858 268,184 -0.04(-13.16%)
Feb 06, 2002 0.3032 0.3898 0.2945 0.3292 427,271 +0.03(+8.57%)
Feb 05, 2002 0.3205 0.3205 0.2945 0.3032 503,236 -0.03(-10.26%)
Feb 04, 2002 0.2945 0.3378 0.2945 0.3378 326,716 +0.04(+14.67%)
Feb 01, 2002 0.3118 0.3205 0.2858 0.2946 106,789 -0.01(-2.83%)
Jan 31, 2002 0.3811 0.3984 0.2685 0.3032 523,670 -0.04(-12.50%)
Jan 30, 2002 0.2685 0.4418 0.2512 0.3465 931,201 +0.07(+25.00%)
Jan 29, 2002 0.3292 0.3335 0.2512 0.2772 744,753 -0.04(-13.51%)
Jan 28, 2002 0.3378 0.3465 0.3118 0.3205 234,358 -0.01(-2.63%)
Jan 25, 2002 0.3205 0.3378 0.3118 0.3292 129,763 +0.01(+2.70%)
Jan 24, 2002 0.3205 0.3378 0.3118 0.3205 206,074 +0.01(+2.78%)
Jan 23, 2002 0.3205 0.3378 0.3032 0.3118 448,860 -0.02(-5.26%)
Jan 22, 2002 0.3378 0.3638 0.3032 0.3292 442,857 +0.00(+0.00%)
Jan 21, 2002 0.3378 0.3378 0.3118 0.3292 363,660 +0.00(+0.00%)
Jan 18, 2002 0.3378 0.3378 0.3118 0.3292 363,660 +0.00(+0.00%)
Jan 17, 2002 0.3725 0.3811 0.3205 0.3292 575,737 -0.01(-2.56%)
Jan 16, 2002 0.3551 0.3551 0.3205 0.3378 447,590 -0.03(-7.14%)
Jan 15, 2002 0.3292 0.3725 0.3205 0.3638 961,910 +0.03(+7.69%)
Jan 14, 2002 0.4071 0.4158 0.3292 0.3378 976,341 -0.09(-20.41%)
Jan 11, 2002 0.4331 0.4331 0.4071 0.4244 208,152 +0.01(+2.08%)
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.