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 (%)
Aug 31, 2006	7.990	8.068	7.704	7.860	161,779	-0.14(-1.74%)
Aug 30, 2006	8.380	8.406	7.782	7.999	175,800	-0.36(-4.26%)
Aug 29, 2006	7.617	8.389	7.617	8.354	131,271	+0.75(+9.93%)
Aug 28, 2006	7.921	8.085	7.495	7.600	302,695	-0.26(-3.31%)
Aug 25, 2006	7.808	8.042	7.773	7.860	77,568	+0.10(+1.23%)
Aug 24, 2006	7.712	7.808	7.469	7.764	170,194	+0.09(+1.13%)
Aug 23, 2006	7.929	7.947	7.591	7.678	67,271	-0.21(-2.64%)
Aug 22, 2006	7.574	7.895	7.574	7.886	81,491	+0.26(+3.41%)
Aug 21, 2006	7.912	8.051	7.591	7.626	90,727	-0.43(-5.38%)
Aug 18, 2006	8.320	8.320	7.964	8.059	116,805	-0.22(-2.62%)
Aug 17, 2006	7.895	8.302	7.851	8.276	155,517	+0.33(+4.15%)
Aug 16, 2006	7.704	7.964	7.660	7.947	295,756	+0.33(+4.33%)
Aug 15, 2006	7.287	7.634	7.287	7.617	111,532	+0.44(+6.17%)
Aug 14, 2006	7.114	7.478	7.096	7.174	76,533	+0.12(+1.72%)
Aug 11, 2006	7.183	7.209	6.940	7.053	115,120	-0.12(-1.69%)
Aug 10, 2006	7.174	7.218	6.984	7.174	123,857	-0.07(-0.96%)
Aug 09, 2006	7.452	7.556	7.201	7.244	110,232	-0.17(-2.34%)
Aug 08, 2006	7.678	7.808	7.383	7.417	124,291	-0.26(-3.39%)
Aug 07, 2006	7.634	7.808	7.556	7.678	108,408	-0.01(-0.11%)
Aug 04, 2006	8.354	8.363	7.678	7.686	240,830	-0.56(-6.74%)
Aug 03, 2006	8.137	8.424	8.025	8.242	368,285	+0.03(+0.32%)
Aug 02, 2006	8.207	8.658	8.179	8.216	689,041	+0.16(+1.94%)

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