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 )

677.23 +16.89 (+2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 0.0356 0.0434 0.0347 0.0347 1,551,875 +0.00(+0.00%)
Mar 28, 2002 0.0356 0.0434 0.0347 0.0347 1,551,875 -0.00(-2.44%)
Mar 27, 2002 0.0434 0.0434 0.0347 0.0356 1,002,961 -0.01(-14.58%)
Mar 26, 2002 0.0347 0.0434 0.0347 0.0416 1,198,343 +0.01(+20.00%)
Mar 25, 2002 0.0521 0.0521 0.0347 0.0347 2,271,504 -0.01(-19.84%)
Mar 22, 2002 0.0434 0.0607 0.0347 0.0433 3,264,321 -0.01(-16.83%)
Mar 21, 2002 0.0521 0.0521 0.0434 0.0521 389,496 +0.01(+13.21%)
Mar 20, 2002 0.0521 0.0521 0.0434 0.0460 1,007,456 +0.00(+6.00%)
Mar 19, 2002 0.0521 0.0521 0.0434 0.0434 1,065,207 +0.01(+19.05%)
Mar 18, 2002 0.0521 0.0521 0.0347 0.0364 1,853,190 +0.00(+2.44%)
Mar 14, 2002 0.0521 0.0521 0.0347 0.0356 3,394,230 -0.01(-22.50%)
Mar 13, 2002 0.0434 0.0521 0.0434 0.0459 3,881,129 +0.00(+3.73%)
Mar 12, 2002 0.0451 0.0521 0.0434 0.0442 3,109,399 -0.01(-15.00%)
Mar 11, 2002 0.0607 0.0607 0.0521 0.0521 2,316,920 -0.00(-4.00%)
Mar 08, 2002 0.0607 0.0607 0.0434 0.0542 11,152,110 +0.00(+4.17%)
Mar 07, 2002 0.0694 0.0694 0.0521 0.0521 8,783,318 -0.01(-11.63%)
Mar 06, 2002 0.0434 0.0694 0.0347 0.0589 18,959,440 +0.02(+41.46%)
Mar 05, 2002 0.0434 0.0434 0.0347 0.0416 3,429,388 +0.01(+17.07%)
Mar 04, 2002 0.0434 0.0434 0.0347 0.0356 4,356,848 +0.00(+1.99%)
Mar 01, 2002 0.0434 0.0434 0.0347 0.0349 5,772,244 -0.00(-10.67%)
Feb 28, 2002 0.0434 0.0521 0.0347 0.0390 3,697,390 -0.01(-18.03%)
Feb 27, 2002 0.0521 0.0607 0.0347 0.0476 5,161,776 -0.01(-10.00%)
Feb 26, 2002 0.0781 0.0781 0.0521 0.0529 7,796,840 -0.01(-12.86%)
Feb 25, 2002 0.1475 0.1475 0.0521 0.0607 7,995,219 -0.11(-65.00%)
Feb 21, 2002 0.1735 0.1995 0.1648 0.1735 713,980 +0.02(+11.11%)
Feb 20, 2002 0.1995 0.2256 0.1301 0.1562 1,957,509 -0.04(-21.74%)
Feb 19, 2002 0.2082 0.2169 0.1822 0.1995 438,140 -0.01(-4.17%)
Feb 18, 2002 0.2256 0.2342 0.1909 0.2082 502,575 +0.00(+0.00%)
Feb 15, 2002 0.2256 0.2342 0.1909 0.2082 502,575 -0.02(-7.34%)
Feb 14, 2002 0.2169 0.2342 0.2082 0.2247 115,384 +0.01(+3.60%)
Feb 13, 2002 0.2516 0.2516 0.1995 0.2169 679,860 -0.01(-3.85%)
Feb 12, 2002 0.2603 0.2776 0.2256 0.2256 850,574 -0.03(-13.33%)
Feb 11, 2002 0.2603 0.2603 0.2342 0.2603 261,777 +0.01(+3.45%)
Feb 08, 2002 0.2689 0.3123 0.2429 0.2516 601,822 -0.03(-12.12%)
Feb 07, 2002 0.3210 0.3210 0.2689 0.2863 267,771 -0.04(-13.16%)
Feb 06, 2002 0.3036 0.3904 0.2950 0.3297 426,613 +0.03(+8.57%)
Feb 05, 2002 0.3210 0.3210 0.2950 0.3036 502,460 -0.03(-10.26%)
Feb 04, 2002 0.2950 0.3383 0.2950 0.3383 326,213 +0.04(+14.67%)
Feb 01, 2002 0.3123 0.3210 0.2863 0.2950 106,624 -0.01(-2.83%)
Jan 31, 2002 0.3817 0.3991 0.2689 0.3036 522,863 -0.04(-12.50%)
Jan 30, 2002 0.2689 0.4424 0.2516 0.3470 929,765 +0.07(+25.00%)
Jan 29, 2002 0.3297 0.3340 0.2516 0.2776 743,604 -0.04(-13.51%)
Jan 28, 2002 0.3383 0.3470 0.3123 0.3210 233,997 -0.01(-2.63%)
Jan 25, 2002 0.3210 0.3383 0.3123 0.3297 129,563 +0.01(+2.70%)
Jan 24, 2002 0.3210 0.3383 0.3123 0.3210 205,756 +0.01(+2.78%)
Jan 23, 2002 0.3210 0.3383 0.3036 0.3123 448,168 -0.02(-5.26%)
Jan 22, 2002 0.3383 0.3644 0.3036 0.3297 442,174 +0.00(+0.00%)
Jan 21, 2002 0.3383 0.3383 0.3123 0.3297 363,099 +0.00(+0.00%)
Jan 18, 2002 0.3383 0.3383 0.3123 0.3297 363,099 +0.00(+0.00%)
Jan 17, 2002 0.3730 0.3817 0.3210 0.3297 574,849 -0.01(-2.56%)
Jan 16, 2002 0.3557 0.3557 0.3210 0.3383 446,900 -0.03(-7.14%)
Jan 15, 2002 0.3297 0.3730 0.3210 0.3644 960,426 +0.03(+7.69%)
Jan 14, 2002 0.4077 0.4164 0.3297 0.3383 974,835 -0.09(-20.41%)
Jan 11, 2002 0.4338 0.4338 0.4077 0.4251 207,831 +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.