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 )

713.37 +11.15 (+1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
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%)
Jul 01, 2005 7.764 8.016 7.764 8.016 91,178 +0.31(+4.05%)
Jun 30, 2005 8.242 8.242 7.678 7.704 127,256 -0.52(-6.33%)
Jun 29, 2005 8.294 8.346 8.007 8.224 88,251 -0.02(-0.21%)
Jun 28, 2005 7.955 8.285 7.808 8.242 201,414 +0.36(+4.51%)
Jun 27, 2005 8.198 8.346 7.600 7.886 157,258 -0.12(-1.52%)
Jun 24, 2005 7.400 8.007 7.400 8.007 1,124,102 +0.55(+7.33%)
Jun 23, 2005 7.712 7.712 7.374 7.461 59,073 -0.13(-1.71%)
Jun 22, 2005 7.305 7.704 7.218 7.591 88,008 +0.37(+5.17%)
Jun 21, 2005 7.548 7.721 7.201 7.218 129,163 -0.43(-5.68%)
Jun 20, 2005 8.242 8.242 7.548 7.652 134,412 -0.47(-5.76%)
Jun 17, 2005 8.207 8.268 8.120 8.120 100,197 -0.17(-2.09%)
Jun 16, 2005 8.120 8.528 8.077 8.294 76,384 +0.21(+2.58%)
Jun 15, 2005 8.172 8.207 7.947 8.085 75,320 -0.09(-1.06%)
Jun 14, 2005 8.207 8.296 8.068 8.172 83,035 +0.04(+0.53%)
Jun 13, 2005 7.617 8.242 7.617 8.129 144,804 +0.51(+6.72%)
Jun 10, 2005 7.667 7.808 7.478 7.617 51,335 -0.15(-1.90%)
Jun 09, 2005 7.478 7.842 7.461 7.764 82,217 +0.21(+2.76%)
Jun 08, 2005 7.270 7.799 7.053 7.556 135,665 +0.37(+5.19%)
Jun 07, 2005 6.810 7.322 6.723 7.183 306,306 +0.87(+13.74%)
Jun 06, 2005 6.463 6.506 6.281 6.316 32,602 -0.18(-2.80%)
Jun 03, 2005 6.498 6.506 6.463 6.498 26,472 -0.02(-0.27%)
Jun 02, 2005 6.463 6.533 6.428 6.515 41,437 +0.07(+1.08%)
Jun 01, 2005 6.437 6.498 6.342 6.446 17,904 +0.01(+0.13%)
May 31, 2005 6.463 6.498 6.428 6.437 27,665 +0.01(+0.14%)
May 27, 2005 6.506 6.506 6.246 6.428 105,663 -0.03(-0.40%)
May 26, 2005 6.246 6.498 6.229 6.454 86,982 +0.35(+5.68%)
May 25, 2005 5.708 6.446 5.573 6.107 70,282 +0.31(+5.39%)
May 24, 2005 5.639 5.873 5.544 5.795 226,389 +0.18(+3.25%)
May 23, 2005 5.561 5.726 5.561 5.613 72,246 +0.01(+0.15%)
May 20, 2005 5.639 5.726 5.500 5.604 148,236 -0.10(-1.82%)
May 19, 2005 5.413 5.717 5.370 5.708 146,619 +0.33(+6.13%)
May 18, 2005 5.622 5.622 5.335 5.379 173,826 -0.16(-2.97%)
May 17, 2005 5.786 5.812 5.509 5.544 34,405 -0.17(-3.03%)
May 16, 2005 5.570 5.743 5.361 5.717 75,105 +0.23(+4.27%)
May 13, 2005 5.118 5.639 5.118 5.483 512,015 +0.40(+7.85%)
May 12, 2005 5.639 5.639 5.075 5.084 634,773 -0.53(-9.43%)
May 11, 2005 5.977 6.003 5.613 5.613 148,056 -0.29(-4.99%)
May 10, 2005 5.891 5.995 5.847 5.908 5,453 -0.08(-1.30%)
May 09, 2005 5.925 6.002 5.925 5.986 9,256 -0.10(-1.71%)
May 06, 2005 5.899 6.090 5.743 6.090 20,479 +0.28(+4.76%)
May 05, 2005 5.925 5.960 5.726 5.813 27,947 -0.11(-1.89%)
May 04, 2005 5.873 5.925 5.726 5.925 29,046 +0.18(+3.17%)
May 03, 2005 6.090 6.272 5.509 5.743 112,345 -0.50(-8.06%)
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.