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 (%)
Mar 31, 2021 338.19 349.61 338.19 345.79 437,198 +10.40(+3.10%)
Mar 30, 2021 330.90 337.59 326.90 335.39 368,249 +2.59(+0.78%)
Mar 29, 2021 342.38 342.86 328.36 332.80 549,419 -10.19(-2.97%)
Mar 26, 2021 310.13 343.21 310.13 342.99 395,899 +18.95(+5.85%)
Mar 25, 2021 319.24 325.33 310.73 324.04 277,585 +0.58(+0.18%)
Mar 24, 2021 331.03 331.25 323.35 323.47 260,944 -5.58(-1.70%)
Mar 23, 2021 340.42 341.95 325.91 329.05 457,268 -11.28(-3.31%)
Mar 22, 2021 339.75 347.83 335.96 340.32 419,782 +4.94(+1.47%)
Mar 19, 2021 334.72 341.84 329.18 335.38 1,176,647 +7.25(+2.21%)
Mar 18, 2021 337.35 342.48 327.96 328.13 518,486 -16.07(-4.67%)
Mar 17, 2021 327.84 348.63 323.28 344.19 710,175 +9.33(+2.79%)
Mar 16, 2021 339.55 343.91 332.63 334.86 268,526 +0.99(+0.30%)
Mar 15, 2021 324.93 334.50 322.98 333.87 348,578 +10.40(+3.21%)
Mar 12, 2021 323.06 325.71 317.65 323.48 436,727 -6.45(-1.95%)
Mar 11, 2021 331.92 336.89 328.52 329.93 584,348 +13.87(+4.39%)
Mar 10, 2021 323.12 326.76 315.40 316.06 585,525 -0.44(-0.14%)
Mar 09, 2021 307.67 326.43 306.01 316.50 1,079,112 +21.31(+7.22%)
Mar 08, 2021 322.55 326.07 294.66 295.18 739,681 -30.16(-9.27%)
Mar 05, 2021 326.76 330.78 302.09 325.34 674,430 +4.83(+1.51%)
Mar 04, 2021 342.58 344.13 318.55 320.51 827,154 -26.23(-7.56%)
Mar 03, 2021 361.87 364.89 346.35 346.75 376,044 -15.41(-4.26%)
Mar 02, 2021 381.56 381.56 360.89 362.16 362,984 -18.05(-4.75%)
Mar 01, 2021 372.94 382.86 370.41 380.21 455,282 +14.20(+3.88%)
Feb 26, 2021 360.04 368.67 355.86 366.01 458,625 +11.66(+3.29%)
Feb 25, 2021 373.03 377.46 352.48 354.35 386,407 -24.69(-6.52%)
Feb 24, 2021 361.89 379.59 355.72 379.04 449,125 +15.83(+4.36%)
Feb 23, 2021 348.28 367.45 343.66 363.21 543,539 -0.98(-0.27%)
Feb 22, 2021 375.17 380.13 362.23 364.19 518,215 -20.61(-5.36%)
Feb 19, 2021 371.29 385.53 369.56 384.80 481,546 +17.46(+4.75%)
Feb 18, 2021 367.20 369.15 359.10 367.34 324,351 -4.30(-1.16%)
Feb 17, 2021 373.83 376.21 363.40 371.64 394,355 -7.50(-1.98%)
Feb 16, 2021 380.25 389.82 377.57 379.14 503,940 +1.99(+0.53%)
Feb 12, 2021 375.75 380.01 368.73 377.15 431,713 +1.22(+0.32%)
Feb 11, 2021 371.20 377.23 362.59 375.93 10,236,046 +10.68(+2.92%)
Feb 10, 2021 371.33 374.98 362.15 365.24 672,415 -5.30(-1.43%)
Feb 09, 2021 358.73 374.14 356.71 370.54 1,117,194 +10.30(+2.86%)
Feb 08, 2021 355.73 361.97 350.74 360.24 558,058 +8.90(+2.53%)
Feb 05, 2021 379.28 383.57 348.88 351.34 793,538 -7.91(-2.20%)
Feb 04, 2021 360.82 364.30 352.47 359.24 522,022 +1.54(+0.43%)
Feb 03, 2021 367.00 370.86 355.66 357.70 364,339 -8.36(-2.28%)
Feb 02, 2021 365.97 369.66 359.63 366.06 296,619 +6.49(+1.80%)
Feb 01, 2021 355.22 360.32 350.58 359.57 289,726 +12.35(+3.56%)
Jan 29, 2021 368.11 368.11 346.91 347.21 445,015 -12.40(-3.45%)
Jan 28, 2021 353.03 363.79 346.71 359.62 382,301 +15.86(+4.61%)
Jan 27, 2021 364.28 368.71 343.02 343.75 536,220 -30.78(-8.22%)
Jan 26, 2021 382.36 382.82 372.33 374.54 272,244 -7.89(-2.06%)
Jan 25, 2021 396.10 397.50 374.77 382.43 200,128 -5.46(-1.41%)
Jan 22, 2021 389.74 397.09 384.63 387.89 168,223 -6.13(-1.56%)
Jan 21, 2021 391.88 395.12 386.04 394.01 212,834 +6.61(+1.71%)
Jan 20, 2021 387.32 392.05 385.31 387.41 288,680 +4.98(+1.30%)
Jan 19, 2021 377.50 386.26 374.56 382.43 425,889 +11.81(+3.19%)
Jan 15, 2021 378.01 378.28 366.80 370.61 487,992 -6.81(-1.80%)
Jan 14, 2021 381.07 384.74 376.37 377.42 284,496 -1.97(-0.52%)
Jan 13, 2021 382.35 387.18 378.99 379.39 221,245 -3.23(-0.84%)
Jan 12, 2021 388.36 388.36 377.31 382.62 338,563 -0.92(-0.24%)
Jan 11, 2021 375.69 387.08 373.81 383.54 540,162 +4.94(+1.30%)
Jan 08, 2021 378.17 383.81 373.84 378.60 422,606 +6.02(+1.62%)
Jan 07, 2021 357.10 373.53 355.92 372.58 356,180 +22.14(+6.32%)
Jan 06, 2021 354.94 369.40 348.79 350.45 647,465 -11.69(-3.23%)
Jan 05, 2021 353.32 362.97 353.32 362.14 364,040 +5.61(+1.57%)
Jan 04, 2021 363.44 373.10 353.02 356.53 525,907 -1.38(-0.39%)
Dec 31, 2020 357.90 357.90 357.90 230,798 +5.38(+1.52%)
Dec 30, 2020 347.12 354.39 347.12 352.53 230,798 +8.83(+2.57%)
Dec 29, 2020 352.84 355.73 340.00 343.70 313,238 -8.07(-2.29%)
Dec 28, 2020 354.03 356.23 347.30 351.77 279,072 +3.31(+0.95%)
Dec 24, 2020 348.22 349.96 342.89 348.46 127,167 +3.10(+0.90%)
Dec 23, 2020 347.38 353.15 342.80 345.36 441,805 -0.16(-0.05%)
Dec 22, 2020 339.09 346.99 338.76 345.52 584,707 +7.31(+2.16%)
Dec 21, 2020 335.16 341.18 334.81 338.21 527,407 -1.62(-0.48%)
Dec 18, 2020 336.75 342.70 332.26 339.83 934,745 +6.60(+1.98%)
Dec 17, 2020 326.37 337.31 326.14 333.23 442,173 +9.21(+2.84%)
Dec 16, 2020 325.55 325.98 317.23 324.02 703,575 +0.46(+0.14%)
Dec 15, 2020 314.68 324.56 312.29 323.56 941,429 +11.81(+3.79%)
Dec 14, 2020 303.46 313.17 303.01 311.75 702,064 +12.58(+4.20%)
Dec 11, 2020 298.97 306.18 296.28 299.18 672,930 -0.68(-0.23%)
Dec 10, 2020 299.98 305.90 298.48 299.86 630,909 -1.31(-0.43%)
Dec 09, 2020 313.70 314.88 298.47 301.17 478,707 -14.52(-4.60%)
Dec 08, 2020 314.12 317.49 310.29 315.69 380,846 +1.02(+0.33%)
Dec 07, 2020 313.84 316.77 311.84 314.66 499,416 +1.03(+0.33%)
Dec 04, 2020 315.60 325.55 312.71 313.63 680,923 -2.69(-0.85%)
Dec 03, 2020 311.53 319.48 307.42 316.32 248,882 +3.23(+1.03%)
Dec 02, 2020 311.38 319.05 306.39 313.09 386,805 +1.00(+0.32%)
Dec 01, 2020 314.42 319.87 310.23 312.09 401,478 -0.16(-0.05%)
Nov 30, 2020 322.89 322.89 301.55 312.24 3,017,504 -7.98(-2.49%)
Nov 27, 2020 305.66 321.57 302.40 320.23 479,464 +21.20(+7.09%)
Nov 25, 2020 302.41 303.30 293.30 299.03 713,201 +1.69(+0.57%)
Nov 24, 2020 310.74 311.70 294.12 297.34 784,040 -13.87(-4.46%)
Nov 23, 2020 309.71 314.42 302.33 311.21 391,499 +3.09(+1.00%)
Nov 20, 2020 305.66 312.49 302.22 308.12 299,216 +3.33(+1.09%)
Nov 19, 2020 293.84 306.36 293.20 304.79 426,807 +11.91(+4.07%)
Nov 18, 2020 295.39 299.72 292.60 292.87 236,483 -2.67(-0.90%)
Nov 17, 2020 298.75 299.25 292.76 295.55 305,742 -3.07(-1.03%)
Nov 16, 2020 297.51 299.93 289.07 298.62 501,877 -0.93(-0.31%)
Nov 13, 2020 307.32 309.94 295.93 299.55 377,095 -3.71(-1.22%)
Nov 12, 2020 311.09 311.87 301.98 303.25 317,226 -6.53(-2.11%)
Nov 11, 2020 305.97 314.23 305.79 309.78 614,499 +7.50(+2.48%)
Nov 10, 2020 306.97 312.22 295.19 302.29 581,725 -6.91(-2.23%)
Nov 09, 2020 347.40 349.65 308.39 309.20 847,168 -39.37(-11.29%)
Nov 06, 2020 347.71 350.03 338.82 348.56 292,453 +0.57(+0.16%)
Nov 05, 2020 334.00 348.85 330.10 348.00 747,083 +20.24(+6.18%)
Nov 04, 2020 311.78 330.75 310.59 327.76 683,729 +20.95(+6.83%)
Nov 03, 2020 312.09 314.70 305.77 306.81 400,905 -0.85(-0.28%)
Nov 02, 2020 317.98 319.02 305.50 307.66 351,238 -4.24(-1.36%)
Oct 30, 2020 300.20 312.56 295.57 311.89 575,684 +0.95(+0.30%)
Oct 29, 2020 297.35 316.56 297.35 310.94 461,824 +14.51(+4.90%)
Oct 28, 2020 305.98 311.80 296.23 296.43 305,368 -15.73(-5.04%)
Oct 27, 2020 311.64 313.92 308.61 312.17 267,065 +2.86(+0.92%)
Oct 26, 2020 310.23 316.61 303.07 309.31 247,617 -4.39(-1.40%)
Oct 23, 2020 308.74 313.99 306.58 313.70 239,475 +6.46(+2.10%)
Oct 22, 2020 304.36 310.59 302.31 307.24 258,514 +3.56(+1.17%)
Oct 21, 2020 309.58 311.04 303.33 303.68 262,033 -4.62(-1.50%)
Oct 20, 2020 305.97 310.85 305.57 308.30 243,649 +3.43(+1.12%)
Oct 19, 2020 310.08 314.96 303.48 304.88 394,247 -2.73(-0.89%)
Oct 16, 2020 316.32 317.34 306.44 307.61 266,118 -5.58(-1.78%)
Oct 15, 2020 301.72 315.08 298.72 313.19 278,782 +6.38(+2.08%)
Oct 14, 2020 307.87 310.17 305.26 306.81 341,699 -1.06(-0.35%)
Oct 13, 2020 308.25 312.35 306.85 307.87 272,217 -0.70(-0.23%)
Oct 12, 2020 311.93 314.96 306.61 308.57 319,140 +0.72(+0.23%)
Oct 09, 2020 298.33 310.30 298.33 307.85 407,221 +12.16(+4.11%)
Oct 08, 2020 291.79 296.37 290.16 295.69 209,196 +4.57(+1.57%)
Oct 07, 2020 285.76 291.62 282.50 291.12 355,878 +11.52(+4.12%)
Oct 06, 2020 274.80 285.06 274.80 279.60 366,160 +3.91(+1.42%)
Oct 05, 2020 268.21 275.94 267.08 275.69 381,648 +9.88(+3.72%)
Oct 02, 2020 268.10 270.75 265.18 265.80 260,380 -7.78(-2.84%)
Oct 01, 2020 274.08 278.45 271.46 273.58 357,668 +0.82(+0.30%)
Sep 30, 2020 268.82 276.06 268.82 272.76 269,642 +2.82(+1.05%)
Sep 29, 2020 266.69 272.49 266.69 269.94 193,940 +2.18(+0.81%)
Sep 28, 2020 265.04 268.21 262.32 267.76 353,794 +9.45(+3.66%)
Sep 25, 2020 252.86 259.02 248.49 258.31 249,356 +5.44(+2.15%)
Sep 24, 2020 243.54 254.64 243.54 252.87 283,621 +7.34(+2.99%)
Sep 23, 2020 251.74 252.06 244.25 245.53 201,271 -7.23(-2.86%)
Sep 22, 2020 251.31 253.00 245.00 252.76 418,141 +3.42(+1.37%)
Sep 21, 2020 242.34 250.49 241.45 249.34 383,591 +1.98(+0.80%)
Sep 18, 2020 247.55 248.62 239.40 247.36 652,701 +1.78(+0.73%)
Sep 17, 2020 237.71 246.59 237.71 245.58 265,055 +1.82(+0.75%)
Sep 16, 2020 254.08 254.99 242.84 243.76 310,015 -8.21(-3.26%)
Sep 15, 2020 250.52 262.16 245.47 251.97 550,522 +10.78(+4.47%)
Sep 14, 2020 236.49 242.00 236.10 241.19 260,267 +10.30(+4.46%)
Sep 11, 2020 236.18 239.12 229.52 230.89 406,834 -6.00(-2.53%)
Sep 10, 2020 242.06 243.39 235.66 236.89 303,503 -3.28(-1.37%)
Sep 09, 2020 241.69 242.87 237.65 240.18 456,528 +3.83(+1.62%)
Sep 08, 2020 239.65 246.41 235.68 236.35 353,490 -12.84(-5.15%)
Sep 04, 2020 256.40 258.76 239.67 249.19 391,641 -7.09(-2.77%)
Sep 03, 2020 271.14 271.14 254.29 256.28 392,551 -19.25(-6.99%)
Sep 02, 2020 269.17 277.13 265.97 275.53 298,725 +9.97(+3.75%)
Sep 01, 2020 261.06 265.77 255.79 265.56 476,541 +5.35(+2.06%)
Aug 31, 2020 262.74 266.20 259.16 260.21 331,178 -2.27(-0.86%)
Aug 28, 2020 257.28 262.81 257.28 262.48 177,496 +5.31(+2.06%)
Aug 27, 2020 263.25 263.25 255.78 257.17 320,432 -5.40(-2.06%)
Aug 26, 2020 265.06 265.66 259.94 262.57 232,004 -1.97(-0.74%)
Aug 25, 2020 261.71 264.80 261.71 264.54 236,490 +3.37(+1.29%)
Aug 24, 2020 268.65 268.80 259.12 261.17 275,882 -4.52(-1.70%)
Aug 21, 2020 263.80 266.46 261.35 265.69 161,276 +1.89(+0.72%)
Aug 20, 2020 264.82 267.75 262.34 263.80 279,968 -3.58(-1.34%)
Aug 19, 2020 269.06 271.64 266.45 267.38 238,607 -0.89(-0.33%)
Aug 18, 2020 274.09 275.08 267.90 268.27 259,923 -5.82(-2.13%)
Aug 17, 2020 271.99 275.32 271.12 274.09 211,970 +5.38(+2.00%)
Aug 14, 2020 272.94 274.52 267.51 268.72 168,667 -3.18(-1.17%)
Aug 13, 2020 272.75 275.13 270.11 271.89 194,348 -0.86(-0.31%)
Aug 12, 2020 266.19 273.06 264.46 272.75 227,562 +9.57(+3.63%)
Aug 11, 2020 262.64 268.26 259.88 263.18 306,045 -1.91(-0.72%)
Aug 10, 2020 270.91 271.95 263.98 265.09 309,611 -6.42(-2.36%)
Aug 07, 2020 274.63 276.14 266.87 271.51 231,391 -3.67(-1.33%)
Aug 06, 2020 270.11 275.28 269.83 275.19 280,628 +4.35(+1.60%)
Aug 05, 2020 269.93 271.03 263.74 270.84 376,922 +2.36(+0.88%)
Aug 04, 2020 260.83 268.70 260.83 268.48 292,904 +6.99(+2.67%)
Aug 03, 2020 261.72 265.86 260.35 261.49 324,085 +3.34(+1.29%)
Jul 31, 2020 264.59 264.90 253.75 258.15 361,972 -4.62(-1.76%)
Jul 30, 2020 254.62 264.75 254.62 262.76 346,260 +5.72(+2.22%)
Jul 29, 2020 246.23 257.45 243.53 257.05 706,403 +15.98(+6.63%)
Jul 28, 2020 246.97 247.09 240.74 241.07 302,356 -6.24(-2.52%)
Jul 27, 2020 242.10 248.31 242.03 247.32 312,297 +8.53(+3.57%)
Jul 24, 2020 236.92 243.18 232.89 238.78 423,875 -0.07(-0.03%)
Jul 23, 2020 243.46 245.77 236.82 238.85 356,236 -3.96(-1.63%)
Jul 22, 2020 243.07 245.01 239.67 242.81 272,406 +0.54(+0.22%)
Jul 21, 2020 247.43 248.38 241.12 242.27 282,513 -3.75(-1.52%)
Jul 20, 2020 242.88 247.20 242.29 246.02 249,964 +3.06(+1.26%)
Jul 17, 2020 241.00 244.77 239.24 242.96 186,119 +3.78(+1.58%)
Jul 16, 2020 238.72 240.64 235.83 239.18 141,941 -1.15(-0.48%)
Jul 15, 2020 243.79 244.71 235.36 240.33 297,848 -2.73(-1.12%)
Jul 14, 2020 235.32 243.62 230.61 243.06 336,718 +6.92(+2.93%)
Jul 13, 2020 244.72 249.07 235.66 236.14 229,556 -5.35(-2.21%)
Jul 10, 2020 244.95 245.16 238.82 241.49 225,232 -1.53(-0.63%)
Jul 09, 2020 243.61 244.77 237.85 243.02 443,436 -0.50(-0.20%)
Jul 08, 2020 240.47 243.52 237.42 243.52 233,526 +5.84(+2.45%)
Jul 07, 2020 236.15 241.46 235.14 237.68 314,503 +1.81(+0.77%)
Jul 06, 2020 235.72 237.11 233.59 235.87 300,333 +4.88(+2.11%)
Jul 02, 2020 231.42 234.14 229.24 230.99 272,865 +1.54(+0.67%)
Jul 01, 2020 230.09 232.32 226.47 229.45 533,716 -1.41(-0.61%)
Jun 30, 2020 224.65 231.31 224.04 230.86 377,283 +6.87(+3.07%)
Jun 29, 2020 218.77 224.25 217.95 224.00 417,246 +4.09(+1.86%)
Jun 26, 2020 222.98 225.27 216.32 219.90 676,575 -2.27(-1.02%)
Jun 25, 2020 215.11 222.36 209.87 222.17 345,459 +8.41(+3.93%)
Jun 24, 2020 219.53 220.97 211.81 213.76 297,368 -6.33(-2.87%)
Jun 23, 2020 222.56 227.22 219.31 220.09 305,456 -0.21(-0.10%)
Jun 22, 2020 218.16 220.46 214.61 220.30 324,707 +4.69(+2.17%)
Jun 19, 2020 219.61 219.64 212.89 215.62 612,169 -1.13(-0.52%)
Jun 18, 2020 219.36 220.60 216.59 216.75 239,469 -2.25(-1.03%)
Jun 17, 2020 219.75 221.60 216.33 218.99 390,532 +1.86(+0.86%)
Jun 16, 2020 219.10 223.04 214.95 217.13 359,722 +3.48(+1.63%)
Jun 15, 2020 203.94 214.56 202.72 213.66 425,550 +5.66(+2.72%)
Jun 12, 2020 210.19 212.86 202.69 208.00 394,772 +2.92(+1.42%)
Jun 11, 2020 216.76 217.63 204.99 205.08 451,102 -18.32(-8.20%)
Jun 10, 2020 221.33 226.43 220.75 223.40 257,547 +3.24(+1.47%)
Jun 09, 2020 220.25 222.01 217.88 220.17 294,411 -3.03(-1.36%)
Jun 08, 2020 230.38 230.38 221.68 223.20 328,614 -5.36(-2.34%)
Jun 05, 2020 226.01 232.24 226.01 228.56 581,200 +5.90(+2.65%)
Jun 04, 2020 218.57 223.16 218.57 222.66 348,332 +1.62(+0.73%)
Jun 03, 2020 215.43 222.87 215.40 221.03 408,222 +7.72(+3.62%)
Jun 02, 2020 207.64 213.58 205.08 213.31 274,831 +5.91(+2.85%)
Jun 01, 2020 202.59 208.88 202.01 207.41 279,592 +3.54(+1.74%)
May 29, 2020 201.60 205.02 198.63 203.87 294,149 +4.47(+2.24%)
May 28, 2020 204.95 208.74 198.02 199.40 305,662 -4.48(-2.20%)
May 27, 2020 200.97 204.63 196.34 203.88 326,978 +4.73(+2.38%)
May 26, 2020 202.45 203.87 198.28 199.14 347,349 +2.63(+1.34%)
May 22, 2020 197.40 198.03 193.37 196.51 270,794 -0.25(-0.13%)
May 21, 2020 201.33 203.96 195.90 196.76 270,436 -6.87(-3.37%)
May 20, 2020 200.07 203.84 198.26 203.63 321,910 +7.48(+3.82%)
May 19, 2020 198.57 203.46 196.15 196.15 318,880 -2.92(-1.47%)
May 18, 2020 192.16 201.09 191.96 199.07 410,422 +11.48(+6.12%)
May 15, 2020 190.50 191.33 184.13 187.60 500,332 -7.73(-3.96%)
May 14, 2020 192.51 195.35 186.63 195.32 390,478 +1.15(+0.59%)
May 13, 2020 203.66 205.01 191.52 194.18 492,687 -9.45(-4.64%)
May 12, 2020 205.13 213.42 203.22 203.62 441,921 -0.97(-0.48%)
May 11, 2020 203.86 207.51 201.55 204.60 604,913 -0.75(-0.36%)
May 08, 2020 198.98 205.87 198.93 205.34 395,800 +7.97(+4.04%)
May 07, 2020 198.47 202.15 195.22 197.38 368,843 +2.25(+1.16%)
May 06, 2020 194.98 197.61 191.44 195.12 312,549 +3.70(+1.94%)
May 05, 2020 189.27 194.83 188.56 191.42 338,872 +6.97(+3.78%)
May 04, 2020 181.38 185.14 175.88 184.45 333,341 +0.75(+0.41%)
May 01, 2020 189.92 192.90 182.33 183.70 470,907 -10.60(-5.46%)
Apr 30, 2020 196.54 198.18 192.74 194.30 330,276 -3.54(-1.79%)
Apr 29, 2020 193.40 202.95 190.98 197.84 874,849 +11.90(+6.40%)
Apr 28, 2020 190.50 193.28 185.53 185.94 402,157 -2.49(-1.32%)
Apr 27, 2020 183.94 188.97 182.27 188.43 282,437 +7.61(+4.21%)
Apr 24, 2020 178.45 181.24 173.79 180.82 261,741 +4.64(+2.63%)
Apr 23, 2020 179.65 183.37 175.58 176.19 293,559 -3.41(-1.90%)
Apr 22, 2020 177.91 181.70 177.13 179.60 395,194 +7.44(+4.32%)
Apr 21, 2020 176.40 178.11 168.71 172.16 305,260 -6.90(-3.85%)
Apr 20, 2020 177.33 181.17 176.16 179.06 196,996 -1.50(-0.83%)
Apr 17, 2020 179.81 183.70 177.58 180.56 301,146 +1.91(+1.07%)
Apr 16, 2020 175.53 179.75 174.17 178.65 334,412 +5.14(+2.96%)
Apr 15, 2020 173.95 175.75 172.12 173.50 356,488 -5.22(-2.92%)
Apr 14, 2020 171.25 179.58 169.47 178.72 320,380 +11.64(+6.97%)
Apr 13, 2020 162.88 168.24 159.64 167.08 235,195 +3.86(+2.36%)
Apr 09, 2020 170.82 171.86 160.40 163.22 428,827 -5.39(-3.20%)
Apr 08, 2020 165.68 171.71 164.05 168.61 501,832 +6.44(+3.97%)
Apr 07, 2020 165.23 171.67 160.14 162.17 597,140 -3.06(-1.85%)
Apr 06, 2020 156.12 165.23 155.78 165.23 402,858 +16.12(+10.81%)
Apr 03, 2020 152.10 154.09 146.78 149.12 218,837 -3.99(-2.60%)
Apr 02, 2020 154.40 155.09 147.90 153.10 411,360 -1.85(-1.19%)
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.