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 )

730.05 +1.95 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 30, 2009 11.23 11.38 10.35 10.54 667,870 -0.56(-5.08%)
Jan 29, 2009 11.49 11.68 11.07 11.10 392,585 -0.62(-5.25%)
Jan 28, 2009 11.49 11.78 11.12 11.72 1,006,817 +0.50(+4.49%)
Jan 27, 2009 10.96 11.64 10.96 11.22 703,119 +0.40(+3.69%)
Jan 26, 2009 10.32 11.00 10.22 10.82 603,042 +0.56(+5.50%)
Jan 23, 2009 9.525 10.46 9.309 10.25 719,046 +0.47(+4.79%)
Jan 22, 2009 9.621 10.00 9.257 9.786 284,361 -0.11(-1.14%)
Jan 21, 2009 9.820 10.03 9.378 9.899 532,230 +0.15(+1.51%)
Jan 20, 2009 10.35 10.63 9.716 9.751 379,963 -0.73(-6.95%)
Jan 16, 2009 10.31 10.58 10.16 10.48 553,300 +0.31(+3.07%)
Jan 15, 2009 9.413 10.25 9.326 10.17 670,279 +0.78(+8.32%)
Jan 14, 2009 9.838 9.977 9.387 9.387 493,825 -0.63(-6.32%)
Jan 13, 2009 10.25 10.45 9.647 10.02 458,424 -0.30(-2.94%)
Jan 12, 2009 10.71 10.71 10.18 10.32 286,613 -0.42(-3.88%)
Jan 09, 2009 10.94 11.16 10.48 10.74 342,095 -0.23(-2.13%)
Jan 08, 2009 11.23 11.31 10.76 10.97 582,406 -0.31(-2.77%)
Jan 07, 2009 11.87 11.87 11.10 11.29 518,402 -0.82(-6.74%)
Jan 06, 2009 11.96 12.23 11.72 12.10 711,760 +0.36(+3.10%)
Jan 05, 2009 11.37 11.84 11.20 11.74 526,572 +0.35(+3.05%)
Jan 02, 2009 10.96 11.55 10.93 11.39 454,547 +0.45(+4.12%)
Dec 31, 2008 10.50 11.09 10.36 10.94 566,340 +0.54(+5.17%)
Dec 30, 2008 10.22 10.46 10.12 10.40 285,368 +0.27(+2.65%)
Dec 29, 2008 10.26 10.41 9.794 10.13 223,231 -0.13(-1.27%)
Dec 26, 2008 10.16 10.38 10.06 10.26 141,244 +0.13(+1.28%)
Dec 24, 2008 10.31 10.39 9.968 10.13 148,896 -0.14(-1.35%)
Dec 23, 2008 10.40 10.67 10.25 10.27 264,632 -0.08(-0.75%)
Dec 22, 2008 10.71 10.86 10.04 10.35 453,310 -0.43(-4.02%)
Dec 19, 2008 10.71 10.98 10.54 10.78 512,671 +0.25(+2.39%)
Dec 18, 2008 11.17 11.21 10.41 10.53 1,237,898 -0.69(-6.11%)
Dec 17, 2008 10.14 11.51 9.751 11.22 1,495,813 +1.02(+9.95%)
Dec 16, 2008 9.161 10.38 9.057 10.20 1,599,138 +1.21(+13.40%)
Dec 15, 2008 8.875 9.222 8.719 8.996 826,054 +0.14(+1.57%)
Dec 12, 2008 8.094 8.944 8.094 8.857 536,784 +0.56(+6.80%)
Dec 11, 2008 8.129 8.502 8.129 8.294 731,394 +0.06(+0.74%)
Dec 10, 2008 8.328 8.580 8.077 8.233 404,768 -0.04(-0.52%)
Dec 09, 2008 7.712 8.519 7.400 8.276 757,937 +0.45(+5.76%)
Dec 08, 2008 6.819 7.851 6.819 7.825 1,349,025 +1.11(+16.54%)
Dec 05, 2008 7.010 7.018 6.038 6.715 1,995,343 -0.46(-6.41%)
Dec 04, 2008 7.452 7.790 7.027 7.174 990,414 -0.41(-5.38%)
Dec 03, 2008 7.626 7.860 7.227 7.582 1,152,425 +0.01(+0.11%)
Dec 02, 2008 7.530 7.721 7.209 7.574 658,754 +0.20(+2.71%)
Dec 01, 2008 7.947 8.207 7.374 7.374 694,183 -0.93(-11.18%)
Nov 28, 2008 8.441 8.606 8.085 8.302 202,856 -0.21(-2.45%)
Nov 26, 2008 7.548 8.597 7.140 8.510 875,661 +0.75(+9.61%)
Nov 25, 2008 7.981 7.981 7.565 7.764 610,567 -0.03(-0.44%)
Nov 24, 2008 7.331 7.851 7.279 7.799 750,180 +0.62(+8.57%)
Nov 21, 2008 7.704 7.929 7.053 7.183 1,288,440 -0.40(-5.26%)
Nov 20, 2008 8.372 8.623 7.539 7.582 1,023,122 -0.88(-10.36%)
Nov 19, 2008 8.693 8.962 8.398 8.458 504,463 -0.27(-3.08%)
Nov 18, 2008 9.248 9.543 8.406 8.727 592,350 -0.45(-4.91%)
Nov 17, 2008 9.673 9.673 9.074 9.178 516,393 -0.59(-6.04%)
Nov 14, 2008 10.36 10.63 9.430 9.768 466,088 -0.75(-7.17%)
Nov 13, 2008 10.84 11.17 9.022 10.52 1,646,802 -0.36(-3.27%)
Nov 12, 2008 11.31 11.61 10.80 10.88 527,071 -0.60(-5.22%)
Nov 11, 2008 11.68 12.40 11.35 11.48 403,179 -0.29(-2.43%)
Nov 10, 2008 12.93 13.25 11.67 11.76 366,200 -0.92(-7.25%)
Nov 07, 2008 12.40 12.86 12.06 12.68 467,486 +0.44(+3.61%)
Nov 06, 2008 13.39 13.72 12.18 12.24 495,491 -1.36(-10.01%)
Nov 05, 2008 14.50 14.68 13.55 13.60 353,960 -1.07(-7.27%)
Nov 04, 2008 14.08 14.77 13.80 14.67 630,256 +0.79(+5.69%)
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.