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 )

711.82 -1.55 (-0.22%)
Streaming Delayed Price Updated: 9:33 AM EDT, May 9, 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 (%)
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%)
Aug 02, 2021 443.06 448.71 441.70 445.63 507,733 +5.10(+1.16%)
Jul 30, 2021 427.15 442.21 425.56 440.53 471,398 +9.02(+2.09%)
Jul 29, 2021 420.88 432.41 419.66 431.51 814,369 +8.88(+2.10%)
Jul 28, 2021 402.03 423.61 397.26 422.62 593,243 +23.28(+5.83%)
Jul 27, 2021 403.39 403.39 387.80 399.35 525,837 -5.57(-1.38%)
Jul 26, 2021 403.28 409.20 401.46 404.91 341,767 -1.30(-0.32%)
Jul 23, 2021 399.22 407.77 396.63 406.21 298,226 +9.08(+2.29%)
Jul 22, 2021 395.99 399.35 391.89 397.13 317,932 -0.29(-0.07%)
Jul 21, 2021 384.93 397.67 384.77 397.42 325,605 +12.69(+3.30%)
Jul 20, 2021 375.33 386.69 372.51 384.73 375,777 +11.39(+3.05%)
Jul 19, 2021 367.61 373.93 362.89 373.34 391,175 +1.25(+0.34%)
Jul 16, 2021 373.70 376.65 371.28 372.08 869,058 -0.05(-0.01%)
Jul 15, 2021 375.23 375.31 366.30 372.13 539,983 -3.29(-0.88%)
Jul 14, 2021 382.73 388.62 373.92 375.43 583,937 -4.49(-1.18%)
Jul 13, 2021 377.19 381.19 374.52 379.92 335,263 +0.49(+0.13%)
Jul 12, 2021 378.15 379.80 373.74 379.43 347,076 +4.26(+1.14%)
Jul 09, 2021 366.69 375.91 363.01 375.16 277,473 +9.41(+2.57%)
Jul 08, 2021 363.21 366.18 356.39 365.75 360,995 -3.84(-1.04%)
Jul 07, 2021 379.74 379.74 364.27 369.59 449,049 -6.41(-1.71%)
Jul 06, 2021 369.11 376.68 367.79 376.01 552,033 +7.01(+1.90%)
Jul 02, 2021 366.77 369.34 364.50 369.00 227,796 +6.01(+1.66%)
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.