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 )

702.22 -30.83 (-4.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2005 7.365 7.374 7.305 7.365 56,048 +0.00(+0.00%)
Sep 29, 2005 7.235 7.374 7.235 7.365 35,636 +0.15(+2.04%)
Sep 28, 2005 7.348 7.374 7.183 7.218 39,291 -0.13(-1.77%)
Sep 27, 2005 7.374 7.539 7.322 7.348 78,473 -0.04(-0.59%)
Sep 26, 2005 7.374 7.452 7.331 7.391 114,355 +0.04(+0.59%)
Sep 23, 2005 7.348 7.417 7.201 7.348 113,484 +0.05(+0.71%)
Sep 22, 2005 7.296 7.374 7.088 7.296 76,226 +0.02(+0.24%)
Sep 21, 2005 7.244 7.365 7.244 7.279 39,749 -0.04(-0.59%)
Sep 20, 2005 7.218 7.331 7.027 7.322 59,370 +0.14(+1.93%)
Sep 19, 2005 7.114 7.313 7.027 7.183 88,736 -0.03(-0.48%)
Sep 16, 2005 7.201 7.218 7.036 7.218 150,787 +0.15(+2.09%)
Sep 15, 2005 7.062 7.157 6.767 7.070 90,026 +0.02(+0.25%)
Sep 14, 2005 7.600 7.626 7.036 7.053 125,067 -0.51(-6.77%)
Sep 13, 2005 7.261 7.617 7.079 7.565 78,028 +0.27(+3.69%)
Sep 12, 2005 7.027 7.374 6.689 7.296 115,446 +0.27(+3.83%)
Sep 09, 2005 7.122 7.122 6.853 7.027 35,682 -0.03(-0.37%)
Sep 08, 2005 7.287 7.287 7.053 7.053 41,711 -0.18(-2.52%)
Sep 07, 2005 7.270 7.270 7.174 7.235 22,906 -0.04(-0.60%)
Sep 06, 2005 7.322 7.374 7.174 7.279 45,189 -0.03(-0.36%)
Sep 02, 2005 7.374 7.634 7.201 7.305 66,665 -0.01(-0.12%)
Sep 01, 2005 7.036 7.478 7.018 7.313 127,158 +0.33(+4.72%)
Aug 31, 2005 6.316 7.018 6.316 6.984 216,901 +0.96(+15.99%)
Aug 30, 2005 5.908 6.073 5.908 6.021 49,503 +0.03(+0.58%)
Aug 29, 2005 6.003 6.003 5.908 5.986 32,381 -0.09(-1.43%)
Aug 26, 2005 6.090 6.220 6.073 6.073 71,691 -0.13(-2.10%)
Aug 25, 2005 6.203 6.238 5.969 6.203 87,375 +0.06(+0.99%)
Aug 24, 2005 6.203 6.246 6.116 6.142 30,102 -0.06(-0.98%)
Aug 23, 2005 6.246 6.246 6.133 6.203 32,383 +0.01(+0.14%)
Aug 22, 2005 6.151 6.255 5.908 6.194 69,700 +0.12(+2.00%)
Aug 19, 2005 6.385 6.402 5.908 6.073 140,426 -0.35(-5.41%)
Aug 18, 2005 6.506 6.593 6.272 6.420 39,537 -0.12(-1.86%)
Aug 17, 2005 6.524 6.628 6.515 6.541 29,291 +0.03(+0.40%)
Aug 16, 2005 6.680 6.767 6.515 6.515 59,142 -0.20(-2.97%)
Aug 15, 2005 6.689 6.793 6.593 6.715 60,492 +0.03(+0.39%)
Aug 12, 2005 6.723 6.853 6.550 6.689 31,944 -0.12(-1.78%)
Aug 11, 2005 6.853 6.853 6.611 6.810 54,350 -0.06(-0.88%)
Aug 10, 2005 6.810 6.940 6.697 6.871 45,425 -0.08(-1.12%)
Aug 09, 2005 6.862 6.949 6.663 6.949 28,256 +0.10(+1.39%)
Aug 08, 2005 7.096 7.131 6.645 6.853 44,024 -0.23(-3.30%)
Aug 05, 2005 7.322 7.443 6.767 7.088 99,548 -0.18(-2.51%)
Aug 04, 2005 7.721 7.782 7.244 7.270 92,728 -0.45(-5.84%)
Aug 03, 2005 7.799 7.842 7.721 7.721 27,377 -0.21(-2.63%)
Aug 02, 2005 7.808 7.955 7.756 7.929 45,092 +0.00(+0.00%)
Aug 01, 2005 7.990 8.129 7.678 7.929 28,418 -0.01(-0.11%)
Jul 29, 2005 8.146 8.242 7.504 7.938 245,319 -0.18(-2.24%)
Jul 28, 2005 8.242 8.380 8.025 8.120 55,113 -0.09(-1.06%)
Jul 27, 2005 8.328 8.380 8.163 8.207 46,936 -0.12(-1.46%)
Jul 26, 2005 8.328 8.328 7.790 8.328 63,847 +0.00(+0.00%)
Jul 25, 2005 8.649 8.658 8.259 8.328 67,883 -0.25(-2.93%)
Jul 22, 2005 7.686 8.589 7.227 8.580 224,009 +1.02(+13.55%)
Jul 21, 2005 7.652 7.808 7.513 7.556 86,446 -0.08(-1.02%)
Jul 20, 2005 7.227 7.634 7.227 7.634 71,734 +0.35(+4.76%)
Jul 19, 2005 7.201 7.548 6.619 7.287 586,072 -1.74(-19.31%)
Jul 18, 2005 8.762 9.265 8.745 9.031 80,551 +0.23(+2.56%)
Jul 15, 2005 8.667 8.857 8.502 8.805 112,035 +0.05(+0.59%)
Jul 14, 2005 8.805 8.849 8.502 8.753 141,399 -0.02(-0.20%)
Jul 13, 2005 8.762 8.814 8.563 8.771 101,408 +0.10(+1.10%)
Jul 12, 2005 8.216 8.892 8.111 8.675 216,656 +0.52(+6.38%)
Jul 11, 2005 8.155 8.242 7.808 8.155 122,182 +0.10(+1.29%)
Jul 08, 2005 8.042 8.137 7.955 8.051 76,724 +0.05(+0.65%)
Jul 07, 2005 7.608 8.042 7.608 7.999 46,195 +0.21(+2.67%)
Jul 06, 2005 7.981 8.155 7.678 7.790 120,574 -0.23(-2.81%)
Jul 05, 2005 8.033 8.155 7.886 8.016 61,669 +0.00(+0.00%)
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.