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 )

710.46 -2.91 (-0.41%)
Streaming Delayed Price Updated: 1:27 PM EDT, May 9, 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 30, 2007 11.32 11.32 11.00 11.19 216,899 -0.15(-1.30%)
Mar 29, 2007 11.38 11.42 11.17 11.34 103,673 +0.05(+0.46%)
Mar 28, 2007 11.29 11.34 11.20 11.29 60,641 -0.08(-0.69%)
Mar 27, 2007 11.42 11.42 11.12 11.36 58,236 -0.13(-1.13%)
Mar 26, 2007 11.35 11.49 11.21 11.49 43,514 +0.10(+0.91%)
Mar 23, 2007 11.48 11.64 11.29 11.39 83,259 -0.16(-1.35%)
Mar 22, 2007 11.62 11.66 11.47 11.55 88,519 -0.02(-0.15%)
Mar 21, 2007 11.55 11.62 11.35 11.56 101,793 -0.02(-0.15%)
Mar 20, 2007 11.74 11.74 11.52 11.58 74,556 -0.13(-1.11%)
Mar 19, 2007 11.62 11.94 11.62 11.71 140,370 +0.15(+1.28%)
Mar 16, 2007 11.36 11.76 11.28 11.56 234,270 +0.19(+1.68%)
Mar 15, 2007 11.60 11.60 11.23 11.37 127,996 -0.21(-1.80%)
Mar 14, 2007 11.38 11.71 11.23 11.58 141,899 +0.15(+1.29%)
Mar 13, 2007 11.76 11.66 11.23 11.43 249,662 -0.32(-2.73%)
Mar 12, 2007 11.49 11.85 11.42 11.76 147,712 +0.43(+3.75%)
Mar 09, 2007 11.20 11.35 11.14 11.33 357,855 +0.20(+1.79%)
Mar 08, 2007 11.16 11.23 10.97 11.13 94,492 -0.03(-0.23%)
Mar 07, 2007 11.11 11.17 10.76 11.16 138,783 +0.01(+0.08%)
Mar 06, 2007 11.04 11.19 11.00 11.15 59,465 +0.18(+1.66%)
Mar 05, 2007 11.11 11.39 10.93 10.97 315,468 -0.30(-2.69%)
Mar 02, 2007 11.23 11.40 11.09 11.27 150,846 +0.03(+0.23%)
Mar 01, 2007 10.90 11.32 10.80 11.24 277,039 +0.23(+2.13%)
Feb 28, 2007 11.20 11.56 10.95 11.01 356,096 -0.26(-2.31%)
Feb 27, 2007 11.35 11.49 11.02 11.27 342,901 -0.25(-2.18%)
Feb 26, 2007 11.72 11.74 11.50 11.52 256,093 -0.19(-1.63%)
Feb 23, 2007 11.49 11.76 11.49 11.71 351,479 -0.35(-2.88%)
Feb 22, 2007 11.86 12.09 11.76 12.06 417,023 +0.20(+1.68%)
Feb 21, 2007 11.91 12.07 11.70 11.86 216,077 -0.17(-1.44%)
Feb 20, 2007 11.84 12.08 11.72 12.03 115,175 +0.14(+1.17%)
Feb 16, 2007 11.91 11.93 11.71 11.89 154,885 -0.02(-0.15%)
Feb 15, 2007 11.89 11.95 11.79 11.91 107,656 -0.03(-0.29%)
Feb 14, 2007 11.89 11.99 11.71 11.95 291,608 +0.13(+1.10%)
Feb 13, 2007 11.28 11.84 11.28 11.82 593,608 +0.88(+8.10%)
Feb 12, 2007 11.02 11.05 10.72 10.93 187,086 -0.02(-0.16%)
Feb 09, 2007 11.06 11.22 10.87 10.95 181,029 -0.05(-0.47%)
Feb 08, 2007 11.26 11.27 10.94 11.00 213,103 -0.24(-2.16%)
Feb 07, 2007 11.36 11.49 11.09 11.24 338,579 -0.21(-1.82%)
Feb 06, 2007 11.52 11.54 11.31 11.45 103,255 -0.01(-0.08%)
Feb 05, 2007 11.23 11.58 11.20 11.46 321,959 +0.26(+2.32%)
Feb 02, 2007 11.25 11.30 10.95 11.20 195,055 -0.03(-0.31%)
Feb 01, 2007 10.73 11.28 10.56 11.23 147,067 +0.56(+5.20%)
Jan 31, 2007 10.75 10.82 10.54 10.68 112,118 -0.06(-0.57%)
Jan 30, 2007 10.84 10.89 10.63 10.74 57,463 -0.10(-0.96%)
Jan 29, 2007 10.71 10.84 10.56 10.84 93,082 +0.05(+0.48%)
Jan 26, 2007 10.45 10.84 10.37 10.79 130,191 +0.35(+3.32%)
Jan 25, 2007 10.70 10.72 10.41 10.45 128,277 -0.24(-2.27%)
Jan 24, 2007 10.46 10.78 10.41 10.69 148,979 +0.25(+2.41%)
Jan 23, 2007 10.40 10.51 10.32 10.44 286,583 +0.03(+0.25%)
Jan 22, 2007 10.41 10.48 10.35 10.41 107,762 -0.05(-0.50%)
Jan 19, 2007 10.19 10.48 9.907 10.46 168,470 +0.27(+2.64%)
Jan 18, 2007 10.41 10.45 10.01 10.19 319,939 -0.28(-2.65%)
Jan 17, 2007 10.49 10.54 10.26 10.47 128,696 -0.08(-0.74%)
Jan 16, 2007 10.20 10.55 10.18 10.55 383,466 +0.36(+3.58%)
Jan 12, 2007 10.17 10.21 9.977 10.18 99,989 +0.03(+0.34%)
Jan 11, 2007 10.26 10.28 9.985 10.15 147,998 -0.11(-1.10%)
Jan 10, 2007 10.05 10.27 10.01 10.26 104,215 +0.13(+1.28%)
Jan 09, 2007 9.916 10.15 9.829 10.13 454,817 +0.21(+2.10%)
Jan 08, 2007 9.552 9.925 9.552 9.925 146,555 +0.37(+3.91%)
Jan 05, 2007 9.621 9.751 9.499 9.552 99,777 -0.13(-1.34%)
Jan 04, 2007 9.699 9.716 9.543 9.682 62,966 +0.01(+0.09%)
Jan 03, 2007 9.716 9.716 9.543 9.673 85,878 +0.03(+0.36%)
Dec 29, 2006 9.543 9.699 9.456 9.638 101,281 +0.10(+1.00%)
Dec 28, 2006 9.612 9.612 9.491 9.543 39,525 -0.04(-0.45%)
Dec 27, 2006 9.751 9.794 9.525 9.586 125,181 -0.11(-1.16%)
Dec 26, 2006 9.586 9.829 9.586 9.699 39,377 +0.07(+0.72%)
Dec 22, 2006 9.760 9.760 9.491 9.630 104,062 -0.13(-1.33%)
Dec 21, 2006 9.595 9.977 9.543 9.760 116,519 +0.19(+1.99%)
Dec 20, 2006 9.682 9.803 9.543 9.569 99,870 -0.13(-1.34%)
Dec 19, 2006 9.656 9.760 9.543 9.699 78,538 -0.04(-0.45%)
Dec 18, 2006 9.543 9.794 9.543 9.742 115,462 +0.20(+2.09%)
Dec 15, 2006 9.760 9.820 9.404 9.543 433,200 -0.22(-2.22%)
Dec 14, 2006 9.499 9.864 9.421 9.760 97,851 +0.30(+3.21%)
Dec 13, 2006 9.578 9.664 9.404 9.456 117,773 -0.09(-0.91%)
Dec 12, 2006 9.638 9.682 9.517 9.543 129,908 -0.08(-0.81%)
Dec 11, 2006 9.673 9.699 9.552 9.621 97,990 -0.07(-0.72%)
Dec 08, 2006 9.543 9.716 9.482 9.690 84,264 +0.13(+1.36%)
Dec 07, 2006 9.768 9.768 9.517 9.560 108,951 -0.18(-1.87%)
Dec 06, 2006 9.760 9.838 9.604 9.742 88,901 -0.08(-0.80%)
Dec 05, 2006 9.673 9.855 9.621 9.820 121,899 +0.21(+2.17%)
Dec 04, 2006 9.361 9.673 9.196 9.612 245,781 +0.35(+3.75%)
Dec 01, 2006 9.265 9.317 9.031 9.265 146,375 +0.03(+0.28%)
Nov 30, 2006 9.014 9.317 8.979 9.239 210,136 +0.09(+0.95%)
Nov 29, 2006 9.005 9.231 8.996 9.152 71,610 +0.22(+2.43%)
Nov 28, 2006 8.927 9.005 8.875 8.936 111,600 +0.00(+0.00%)
Nov 27, 2006 9.265 9.270 8.918 8.936 273,060 -0.39(-4.19%)
Nov 24, 2006 9.291 9.343 9.187 9.326 51,993 -0.03(-0.28%)
Nov 22, 2006 9.491 9.543 9.248 9.352 67,322 -0.08(-0.83%)
Nov 21, 2006 9.499 9.543 9.291 9.430 59,514 -0.04(-0.46%)
Nov 20, 2006 9.291 9.482 9.204 9.473 51,156 +0.19(+2.06%)
Nov 17, 2006 9.343 9.395 9.231 9.283 135,979 -0.07(-0.74%)
Nov 16, 2006 9.309 9.413 9.092 9.352 173,594 +0.15(+1.60%)
Nov 15, 2006 9.369 9.525 9.109 9.204 251,080 -0.25(-2.66%)
Nov 14, 2006 9.126 9.456 9.031 9.456 188,867 +0.32(+3.51%)
Nov 13, 2006 8.996 9.161 8.901 9.135 165,548 +0.11(+1.25%)
Nov 10, 2006 8.927 9.109 8.892 9.022 175,126 +0.09(+0.97%)
Nov 09, 2006 8.849 8.970 8.745 8.936 175,007 +0.14(+1.58%)
Nov 08, 2006 8.623 8.979 8.545 8.797 271,931 +0.15(+1.71%)
Nov 07, 2006 8.615 8.667 8.320 8.649 534,831 -0.01(-0.10%)
Nov 06, 2006 8.727 8.727 8.519 8.658 259,829 +0.00(+0.00%)
Nov 03, 2006 8.528 8.693 8.450 8.658 552,384 +0.13(+1.53%)
Nov 02, 2006 8.545 8.594 8.242 8.528 225,726 -0.04(-0.51%)
Nov 01, 2006 8.727 8.823 8.537 8.571 333,830 -0.14(-1.59%)
Oct 31, 2006 9.248 9.326 8.224 8.710 1,601,606 -1.67(-16.05%)
Oct 30, 2006 10.02 10.62 10.02 10.38 313,221 +0.25(+2.49%)
Oct 27, 2006 10.29 10.31 9.829 10.12 111,385 -0.16(-1.52%)
Oct 26, 2006 10.07 10.32 9.899 10.28 155,452 +0.23(+2.24%)
Oct 25, 2006 10.22 10.24 9.864 10.05 118,836 -0.18(-1.78%)
Oct 24, 2006 10.39 10.60 10.21 10.24 120,663 -0.22(-2.07%)
Oct 23, 2006 10.61 10.81 10.34 10.45 94,451 -0.08(-0.74%)
Oct 20, 2006 10.96 10.96 10.46 10.53 197,149 -0.35(-3.19%)
Oct 19, 2006 10.45 10.94 10.45 10.88 174,580 +0.39(+3.72%)
Oct 18, 2006 10.77 10.80 10.26 10.49 175,296 -0.25(-2.34%)
Oct 17, 2006 10.90 10.94 10.51 10.74 120,041 -0.28(-2.52%)
Oct 16, 2006 11.19 11.19 10.84 11.02 232,324 -0.17(-1.55%)
Oct 13, 2006 10.82 11.23 10.62 11.19 427,626 +0.43(+4.03%)
Oct 12, 2006 9.977 11.36 9.977 10.76 1,091,773 +1.25(+13.14%)
Oct 11, 2006 9.204 9.630 9.204 9.508 262,262 +0.27(+2.91%)
Oct 10, 2006 8.884 9.465 8.727 9.239 337,555 +0.34(+3.80%)
Oct 09, 2006 8.571 8.936 8.415 8.901 198,742 +0.27(+3.12%)
Oct 06, 2006 8.779 8.779 8.354 8.632 124,154 -0.13(-1.49%)
Oct 05, 2006 8.597 8.788 8.563 8.762 163,959 +0.20(+2.33%)
Oct 04, 2006 8.259 8.667 8.120 8.563 213,183 +0.32(+3.89%)
Oct 03, 2006 7.947 8.302 7.834 8.242 196,918 +0.26(+3.26%)
Oct 02, 2006 8.207 8.207 7.860 7.981 241,232 -0.23(-2.75%)
Sep 29, 2006 8.545 8.580 8.146 8.207 134,122 -0.35(-4.06%)
Sep 28, 2006 8.788 8.788 8.537 8.554 126,551 -0.17(-1.99%)
Sep 27, 2006 8.493 8.788 8.467 8.727 180,272 +0.17(+2.03%)
Sep 26, 2006 8.719 8.797 8.510 8.554 186,793 -0.15(-1.69%)
Sep 25, 2006 8.589 8.831 8.374 8.701 407,168 +0.19(+2.24%)
Sep 22, 2006 8.328 8.545 8.129 8.510 255,592 +0.41(+5.03%)
Sep 21, 2006 8.537 8.537 8.068 8.103 92,200 -0.37(-4.40%)
Sep 20, 2006 8.467 8.658 8.285 8.476 59,480 +0.03(+0.41%)
Sep 19, 2006 8.658 8.701 8.259 8.441 75,584 -0.17(-2.01%)
Sep 18, 2006 8.658 8.693 8.502 8.615 84,703 -0.05(-0.60%)
Sep 15, 2006 8.502 8.823 8.389 8.667 248,958 +0.27(+3.20%)
Sep 14, 2006 8.328 8.406 8.224 8.398 177,351 +0.03(+0.41%)
Sep 13, 2006 8.259 8.415 8.077 8.363 185,105 +0.08(+0.94%)
Sep 12, 2006 8.137 8.294 8.033 8.285 59,023 +0.18(+2.25%)
Sep 11, 2006 8.042 8.155 7.973 8.103 56,555 +0.01(+0.11%)
Sep 08, 2006 8.268 8.294 7.981 8.094 111,974 -0.12(-1.48%)
Sep 07, 2006 7.816 8.328 7.764 8.216 145,700 +0.33(+4.18%)
Sep 06, 2006 8.042 8.103 7.851 7.886 73,090 -0.20(-2.47%)
Sep 05, 2006 7.929 8.120 7.808 8.085 43,809 +0.18(+2.31%)
Sep 01, 2006 7.912 7.981 7.808 7.903 52,002 +0.04(+0.55%)
Aug 31, 2006 7.990 8.068 7.704 7.860 161,779 -0.14(-1.74%)
Aug 30, 2006 8.380 8.406 7.782 7.999 175,800 -0.36(-4.26%)
Aug 29, 2006 7.617 8.389 7.617 8.354 131,271 +0.75(+9.93%)
Aug 28, 2006 7.921 8.085 7.495 7.600 302,695 -0.26(-3.31%)
Aug 25, 2006 7.808 8.042 7.773 7.860 77,568 +0.10(+1.23%)
Aug 24, 2006 7.712 7.808 7.469 7.764 170,194 +0.09(+1.13%)
Aug 23, 2006 7.929 7.947 7.591 7.678 67,271 -0.21(-2.64%)
Aug 22, 2006 7.574 7.895 7.574 7.886 81,491 +0.26(+3.41%)
Aug 21, 2006 7.912 8.051 7.591 7.626 90,727 -0.43(-5.38%)
Aug 18, 2006 8.320 8.320 7.964 8.059 116,805 -0.22(-2.62%)
Aug 17, 2006 7.895 8.302 7.851 8.276 155,517 +0.33(+4.15%)
Aug 16, 2006 7.704 7.964 7.660 7.947 295,756 +0.33(+4.33%)
Aug 15, 2006 7.287 7.634 7.287 7.617 111,532 +0.44(+6.17%)
Aug 14, 2006 7.114 7.478 7.096 7.174 76,533 +0.12(+1.72%)
Aug 11, 2006 7.183 7.209 6.940 7.053 115,120 -0.12(-1.69%)
Aug 10, 2006 7.174 7.218 6.984 7.174 123,857 -0.07(-0.96%)
Aug 09, 2006 7.452 7.556 7.201 7.244 110,232 -0.17(-2.34%)
Aug 08, 2006 7.678 7.808 7.383 7.417 124,291 -0.26(-3.39%)
Aug 07, 2006 7.634 7.808 7.556 7.678 108,408 -0.01(-0.11%)
Aug 04, 2006 8.354 8.363 7.678 7.686 240,830 -0.56(-6.74%)
Aug 03, 2006 8.137 8.424 8.025 8.242 368,285 +0.03(+0.32%)
Aug 02, 2006 8.207 8.658 8.179 8.216 689,041 +0.16(+1.94%)
Aug 01, 2006 8.276 8.380 7.912 8.059 107,185 -0.15(-1.80%)
Jul 31, 2006 8.163 8.493 8.120 8.207 641,565 -0.02(-0.21%)
Jul 28, 2006 8.398 8.701 8.155 8.224 338,506 -0.06(-0.73%)
Jul 27, 2006 8.372 8.537 8.285 8.285 141,496 -0.01(-0.10%)
Jul 26, 2006 8.346 8.589 8.129 8.294 137,591 -0.11(-1.34%)
Jul 25, 2006 8.597 8.710 8.224 8.406 91,780 -0.21(-2.42%)
Jul 24, 2006 8.441 8.779 8.441 8.615 257,842 +0.23(+2.69%)
Jul 21, 2006 8.684 8.719 8.146 8.389 112,819 -0.35(-3.97%)
Jul 20, 2006 9.465 9.465 8.719 8.736 117,103 -0.68(-7.19%)
Jul 19, 2006 8.354 9.742 8.189 9.413 301,235 +1.23(+15.06%)
Jul 18, 2006 8.745 8.849 7.964 8.181 151,513 -0.51(-5.89%)
Jul 17, 2006 8.589 8.762 8.450 8.693 83,632 +0.10(+1.21%)
Jul 14, 2006 8.701 8.701 8.545 8.589 240,657 -0.09(-1.00%)
Jul 13, 2006 8.424 8.849 8.415 8.675 264,381 +0.21(+2.46%)
Jul 12, 2006 8.632 8.762 8.467 8.467 209,115 -0.22(-2.50%)
Jul 11, 2006 8.632 8.745 8.450 8.684 488,745 +0.02(+0.20%)
Jul 10, 2006 9.326 9.508 8.649 8.667 537,080 -0.68(-7.24%)
Jul 07, 2006 9.499 9.543 9.135 9.343 148,703 -0.28(-2.89%)
Jul 06, 2006 9.630 9.690 9.473 9.621 188,721 -0.02(-0.18%)
Jul 05, 2006 10.16 10.17 9.543 9.638 182,975 -0.63(-6.17%)
Jul 03, 2006 10.35 10.35 10.03 10.27 44,940 +0.01(+0.08%)
Jun 30, 2006 9.951 10.35 9.933 10.26 585,610 +0.30(+3.05%)
Jun 29, 2006 9.803 9.977 9.716 9.959 129,217 +0.22(+2.23%)
Jun 28, 2006 9.604 9.760 9.456 9.742 143,909 +0.20(+2.09%)
Jun 27, 2006 9.994 10.05 9.283 9.543 546,434 -0.45(-4.51%)
Jun 26, 2006 10.31 10.38 9.881 9.994 228,464 -0.26(-2.54%)
Jun 23, 2006 10.18 10.33 9.985 10.25 202,407 +0.07(+0.68%)
Jun 22, 2006 10.57 10.68 9.794 10.18 251,896 -0.36(-3.45%)
Jun 21, 2006 10.58 10.81 10.41 10.55 195,141 -0.03(-0.33%)
Jun 20, 2006 10.67 10.96 10.54 10.58 155,620 -0.02(-0.16%)
Jun 19, 2006 10.84 10.84 10.54 10.60 184,989 -0.26(-2.40%)
Jun 16, 2006 11.40 11.49 10.58 10.86 593,598 -0.71(-6.15%)
Jun 15, 2006 11.10 11.72 10.97 11.57 214,082 +0.63(+5.79%)
Jun 14, 2006 10.76 11.25 10.51 10.94 96,480 +0.14(+1.29%)
Jun 13, 2006 10.59 11.49 10.47 10.80 82,171 +0.21(+1.97%)
Jun 12, 2006 11.28 11.32 10.58 10.59 187,748 -0.69(-6.08%)
Jun 09, 2006 11.43 11.79 11.23 11.28 139,718 -0.15(-1.29%)
Jun 08, 2006 12.02 12.06 11.16 11.43 198,341 -0.68(-5.59%)
Jun 07, 2006 12.49 12.58 12.08 12.10 156,826 -0.36(-2.85%)
Jun 06, 2006 12.36 12.65 11.99 12.46 104,516 -0.24(-1.91%)
Jun 05, 2006 13.21 13.45 12.21 12.70 163,347 -0.51(-3.87%)
Jun 02, 2006 13.06 13.34 12.87 13.21 81,992 -0.09(-0.65%)
Jun 01, 2006 12.78 13.32 12.78 13.30 136,662 +0.59(+4.64%)
May 31, 2006 13.09 13.24 12.62 12.71 148,670 -0.30(-2.33%)
May 30, 2006 13.45 13.46 12.97 13.01 96,420 -0.51(-3.78%)
May 26, 2006 14.13 14.30 13.11 13.52 162,757 -0.50(-3.59%)
May 25, 2006 14.19 14.51 14.01 14.03 108,305 -0.01(-0.06%)
May 24, 2006 14.11 14.27 13.88 14.04 106,559 -0.04(-0.31%)
May 23, 2006 14.24 14.75 14.06 14.08 125,384 +0.00(+0.00%)
May 22, 2006 14.05 14.25 14.00 14.08 138,262 -0.10(-0.73%)
May 19, 2006 13.90 14.31 13.79 14.18 205,656 +0.26(+1.87%)
May 18, 2006 14.04 14.13 13.90 13.92 104,728 -0.08(-0.56%)
May 17, 2006 14.47 14.48 13.89 14.00 160,723 -0.56(-3.81%)
May 16, 2006 14.31 14.66 14.31 14.56 173,416 +0.23(+1.64%)
May 15, 2006 14.75 14.83 13.97 14.32 174,447 -0.60(-4.01%)
May 12, 2006 14.84 15.11 14.68 14.92 91,434 -0.10(-0.64%)
May 11, 2006 15.06 15.14 14.92 15.02 160,778 -0.04(-0.29%)
May 10, 2006 15.10 15.25 14.62 15.06 251,938 +0.33(+2.24%)
May 09, 2006 15.05 15.05 14.64 14.73 230,381 -0.42(-2.75%)
May 08, 2006 16.13 16.13 15.07 15.15 156,539 -0.90(-5.62%)
May 05, 2006 16.14 16.61 16.01 16.05 223,300 +0.00(+0.00%)
May 04, 2006 16.54 16.61 15.80 16.05 140,136 -0.62(-3.75%)
May 03, 2006 16.48 16.79 16.21 16.67 220,946 +0.27(+1.64%)
May 02, 2006 14.68 16.65 14.53 16.41 526,179 +1.38(+9.18%)
May 01, 2006 15.83 16.04 14.62 15.03 428,645 -0.82(-5.20%)
Apr 28, 2006 15.86 16.04 15.60 15.85 126,681 -0.11(-0.71%)
Apr 27, 2006 16.14 16.39 15.75 15.96 71,457 -0.26(-1.58%)
Apr 26, 2006 16.01 16.67 16.01 16.22 397,716 +0.17(+1.05%)
Apr 25, 2006 16.02 16.07 15.83 16.05 563,718 +0.07(+0.43%)
Apr 24, 2006 15.95 16.08 15.79 15.98 137,516 +0.03(+0.22%)
Apr 21, 2006 16.16 16.27 15.74 15.95 125,090 -0.12(-0.76%)
Apr 20, 2006 15.62 16.07 15.51 16.07 196,818 +0.40(+2.55%)
Apr 19, 2006 15.68 15.86 15.42 15.67 195,291 -0.09(-0.55%)
Apr 18, 2006 15.27 15.96 15.14 15.75 541,924 +0.81(+5.40%)
Apr 17, 2006 15.03 15.44 14.89 14.95 163,356 -0.16(-1.09%)
Apr 13, 2006 15.68 15.84 14.83 15.11 635,653 -0.76(-4.81%)
Apr 12, 2006 15.44 15.98 15.36 15.88 218,082 +0.43(+2.81%)
Apr 11, 2006 15.93 15.96 14.94 15.44 275,484 -0.35(-2.20%)
Apr 10, 2006 16.28 16.41 15.49 15.79 380,341 -0.71(-4.31%)
Apr 07, 2006 16.80 17.00 15.97 16.50 416,837 +4.79(+40.89%)
Apr 06, 2006 11.71 11.71 11.71 11.71 0 +0.00(+0.00%)
Apr 05, 2006 11.71 11.71 11.71 11.71 0 +0.00(+0.00%)
Apr 04, 2006 11.71 11.71 11.71 11.71 0 +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.