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 (%)
Sep 30, 2005 7.365 7.374 7.305 7.365 56,048 +0.00(+0.00%)
Sep 29, 2005 7.235 7.374 7.235 7.365 35,636 +0.15(+2.04%)
Sep 28, 2005 7.348 7.374 7.183 7.218 39,291 -0.13(-1.77%)
Sep 27, 2005 7.374 7.539 7.322 7.348 78,473 -0.04(-0.59%)
Sep 26, 2005 7.374 7.452 7.331 7.391 114,355 +0.04(+0.59%)
Sep 23, 2005 7.348 7.417 7.201 7.348 113,484 +0.05(+0.71%)
Sep 22, 2005 7.296 7.374 7.088 7.296 76,226 +0.02(+0.24%)
Sep 21, 2005 7.244 7.365 7.244 7.279 39,749 -0.04(-0.59%)
Sep 20, 2005 7.218 7.331 7.027 7.322 59,370 +0.14(+1.93%)
Sep 19, 2005 7.114 7.313 7.027 7.183 88,736 -0.03(-0.48%)
Sep 16, 2005 7.201 7.218 7.036 7.218 150,787 +0.15(+2.09%)
Sep 15, 2005 7.062 7.157 6.767 7.070 90,026 +0.02(+0.25%)
Sep 14, 2005 7.600 7.626 7.036 7.053 125,067 -0.51(-6.77%)
Sep 13, 2005 7.261 7.617 7.079 7.565 78,028 +0.27(+3.69%)
Sep 12, 2005 7.027 7.374 6.689 7.296 115,446 +0.27(+3.83%)
Sep 09, 2005 7.122 7.122 6.853 7.027 35,682 -0.03(-0.37%)
Sep 08, 2005 7.287 7.287 7.053 7.053 41,711 -0.18(-2.52%)
Sep 07, 2005 7.270 7.270 7.174 7.235 22,906 -0.04(-0.60%)
Sep 06, 2005 7.322 7.374 7.174 7.279 45,189 -0.03(-0.36%)
Sep 02, 2005 7.374 7.634 7.201 7.305 66,665 -0.01(-0.12%)
Sep 01, 2005 7.036 7.478 7.018 7.313 127,158 +0.33(+4.72%)
Aug 31, 2005 6.316 7.018 6.316 6.984 216,901 +0.96(+15.99%)
Aug 30, 2005 5.908 6.073 5.908 6.021 49,503 +0.03(+0.58%)
Aug 29, 2005 6.003 6.003 5.908 5.986 32,381 -0.09(-1.43%)
Aug 26, 2005 6.090 6.220 6.073 6.073 71,691 -0.13(-2.10%)
Aug 25, 2005 6.203 6.238 5.969 6.203 87,375 +0.06(+0.99%)
Aug 24, 2005 6.203 6.246 6.116 6.142 30,102 -0.06(-0.98%)
Aug 23, 2005 6.246 6.246 6.133 6.203 32,383 +0.01(+0.14%)
Aug 22, 2005 6.151 6.255 5.908 6.194 69,700 +0.12(+2.00%)
Aug 19, 2005 6.385 6.402 5.908 6.073 140,426 -0.35(-5.41%)
Aug 18, 2005 6.506 6.593 6.272 6.420 39,537 -0.12(-1.86%)
Aug 17, 2005 6.524 6.628 6.515 6.541 29,291 +0.03(+0.40%)
Aug 16, 2005 6.680 6.767 6.515 6.515 59,142 -0.20(-2.97%)
Aug 15, 2005 6.689 6.793 6.593 6.715 60,492 +0.03(+0.39%)
Aug 12, 2005 6.723 6.853 6.550 6.689 31,944 -0.12(-1.78%)
Aug 11, 2005 6.853 6.853 6.611 6.810 54,350 -0.06(-0.88%)
Aug 10, 2005 6.810 6.940 6.697 6.871 45,425 -0.08(-1.12%)
Aug 09, 2005 6.862 6.949 6.663 6.949 28,256 +0.10(+1.39%)
Aug 08, 2005 7.096 7.131 6.645 6.853 44,024 -0.23(-3.30%)
Aug 05, 2005 7.322 7.443 6.767 7.088 99,548 -0.18(-2.51%)
Aug 04, 2005 7.721 7.782 7.244 7.270 92,728 -0.45(-5.84%)
Aug 03, 2005 7.799 7.842 7.721 7.721 27,377 -0.21(-2.63%)
Aug 02, 2005 7.808 7.955 7.756 7.929 45,092 +0.00(+0.00%)
Aug 01, 2005 7.990 8.129 7.678 7.929 28,418 -0.01(-0.11%)
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%)
May 02, 2005 6.914 6.922 5.856 6.246 85,105 -0.74(-10.56%)
Apr 29, 2005 6.923 7.070 6.385 6.984 146,359 +0.01(+0.12%)
Apr 28, 2005 6.697 7.148 6.697 6.975 18,655 +0.05(+0.78%)
Apr 27, 2005 6.958 6.966 6.897 6.921 14,502 -0.06(-0.89%)
Apr 26, 2005 6.932 6.984 6.706 6.984 33,213 +0.21(+3.07%)
Apr 25, 2005 6.376 6.801 6.376 6.775 26,675 +0.48(+7.58%)
Apr 22, 2005 7.218 7.218 6.168 6.298 57,518 -0.83(-11.68%)
Apr 21, 2005 6.827 7.305 6.827 7.131 45,894 +0.27(+3.92%)
Apr 20, 2005 7.114 7.122 6.862 6.862 110,150 -0.33(-4.58%)
Apr 19, 2005 6.897 7.192 6.897 7.192 53,747 +0.38(+5.61%)
Apr 18, 2005 6.671 6.888 6.524 6.810 49,648 +0.02(+0.26%)
Apr 15, 2005 6.853 7.044 6.611 6.793 209,820 -0.07(-1.01%)
Apr 14, 2005 7.279 7.495 6.836 6.862 106,483 -0.55(-7.38%)
Apr 13, 2005 7.417 7.513 7.357 7.409 5,107 -0.09(-1.16%)
Apr 12, 2005 7.089 7.582 7.062 7.495 12,929 +0.28(+3.85%)
Apr 11, 2005 7.409 7.469 7.166 7.218 240,906 -0.14(-1.89%)
Apr 08, 2005 7.877 7.895 7.357 7.357 15,775 -0.54(-6.81%)
Apr 07, 2005 7.721 7.895 7.721 7.895 10,106 +0.20(+2.59%)
Apr 06, 2005 7.816 7.895 7.695 7.695 25,388 -0.20(-2.53%)
Apr 05, 2005 7.877 7.895 7.756 7.895 36,835 +0.02(+0.22%)
Apr 04, 2005 7.686 7.877 7.365 7.877 24,523 +0.19(+2.48%)
Apr 01, 2005 7.799 7.834 7.157 7.686 120,819 +0.03(+0.34%)
Mar 31, 2005 7.461 7.660 7.001 7.660 128,903 +0.29(+3.88%)
Mar 30, 2005 7.738 7.738 7.374 7.374 35,052 -0.25(-3.30%)
Mar 29, 2005 7.886 8.051 7.591 7.626 22,712 -0.38(-4.77%)
Mar 28, 2005 7.947 8.059 7.339 8.007 120,600 +0.03(+0.33%)
Mar 24, 2005 7.929 8.016 7.782 7.981 19,463 +0.07(+0.88%)
Mar 23, 2005 7.495 7.938 7.331 7.912 122,631 +0.42(+5.56%)
Mar 22, 2005 7.374 7.504 6.958 7.495 67,889 +0.06(+0.82%)
Mar 21, 2005 7.548 7.591 7.218 7.435 32,824 -0.10(-1.27%)
Mar 18, 2005 7.495 7.548 7.122 7.530 52,371 +0.15(+2.00%)
Mar 17, 2005 7.305 7.461 7.018 7.383 59,511 +0.19(+2.65%)
Mar 16, 2005 7.582 7.591 6.992 7.192 31,857 -0.33(-4.38%)
Mar 15, 2005 7.331 7.591 6.949 7.521 77,683 +0.23(+3.21%)
Mar 14, 2005 7.235 7.305 6.619 7.287 161,363 +0.10(+1.45%)
Mar 11, 2005 6.506 7.253 6.506 7.183 190,068 +0.31(+4.55%)
Mar 10, 2005 7.114 7.183 6.454 6.871 66,217 -0.07(-1.00%)
Mar 09, 2005 6.567 7.157 6.272 6.940 158,981 +0.49(+7.53%)
Mar 08, 2005 6.116 6.593 6.116 6.454 687,784 +0.56(+9.41%)
Mar 07, 2005 5.882 5.986 5.882 5.899 80,875 +0.16(+2.72%)
Mar 04, 2005 5.656 5.743 5.379 5.743 283,023 +0.21(+3.76%)
Mar 03, 2005 5.786 5.786 5.396 5.535 33,734 +0.03(+0.63%)
Mar 02, 2005 5.448 5.639 5.448 5.500 78,465 -0.09(-1.55%)
Mar 01, 2005 5.448 5.639 5.439 5.587 52,899 +0.04(+0.78%)
Feb 28, 2005 6.038 6.038 5.465 5.544 76,063 -0.12(-2.14%)
Feb 25, 2005 5.422 5.812 5.422 5.665 155,208 +0.14(+2.51%)
Feb 24, 2005 5.422 5.552 5.379 5.526 75,083 +0.01(+0.16%)
Feb 23, 2005 5.457 5.691 5.422 5.518 59,653 -0.08(-1.40%)
Feb 22, 2005 5.509 5.917 5.344 5.596 308,333 -0.03(-0.46%)
Feb 18, 2005 6.012 6.290 5.422 5.622 190,388 -0.42(-6.90%)
Feb 17, 2005 5.977 6.238 5.943 6.038 35,205 -0.16(-2.51%)
Feb 16, 2005 6.281 6.602 6.073 6.193 37,755 -0.19(-3.00%)
Feb 15, 2005 6.446 6.593 6.290 6.385 40,181 -0.14(-2.13%)
Feb 14, 2005 6.220 6.593 6.220 6.524 30,900 +0.30(+4.88%)
Feb 11, 2005 5.995 6.602 5.995 6.220 43,548 +0.23(+3.76%)
Feb 10, 2005 6.073 6.420 5.986 5.995 21,127 -0.16(-2.54%)
Feb 09, 2005 6.637 6.697 6.081 6.151 44,608 -0.46(-6.96%)
Feb 08, 2005 6.602 6.611 6.333 6.611 172,756 +0.09(+1.33%)
Feb 07, 2005 6.637 6.637 6.203 6.524 111,842 -0.04(-0.66%)
Feb 04, 2005 6.394 6.645 6.203 6.567 123,978 +0.19(+2.99%)
Feb 03, 2005 6.506 6.524 6.333 6.376 151,414 -0.19(-2.91%)
Feb 02, 2005 6.593 6.749 6.359 6.567 96,764 +0.06(+0.93%)
Feb 01, 2005 6.324 6.767 6.324 6.506 156,862 +0.10(+1.63%)
Jan 31, 2005 6.680 6.723 6.290 6.402 79,480 -0.21(-3.15%)
Jan 28, 2005 6.281 7.261 6.281 6.611 78,434 -0.03(-0.52%)
Jan 27, 2005 6.576 6.975 6.368 6.645 48,669 -0.10(-1.42%)
Jan 26, 2005 6.810 6.940 6.333 6.741 48,601 -0.06(-0.89%)
Jan 25, 2005 6.940 7.174 6.506 6.801 143,765 -0.07(-1.01%)
Jan 24, 2005 6.498 6.992 6.498 6.871 145,649 +0.23(+3.39%)
Jan 21, 2005 6.064 6.758 5.917 6.645 227,611 +0.70(+11.82%)
Jan 20, 2005 5.370 5.977 5.370 5.943 129,480 +0.44(+8.04%)
Jan 19, 2005 5.570 5.578 5.422 5.500 70,307 +0.04(+0.79%)
Jan 18, 2005 5.578 5.578 5.387 5.457 117,640 +0.01(+0.16%)
Jan 14, 2005 5.292 5.570 5.257 5.448 126,280 +0.04(+0.80%)
Jan 13, 2005 5.873 5.873 5.309 5.405 398,989 -0.32(-5.61%)
Jan 12, 2005 6.333 6.333 5.552 5.726 130,204 -0.54(-8.59%)
Jan 11, 2005 6.628 6.906 6.203 6.264 60,344 -0.50(-7.44%)
Jan 10, 2005 7.079 7.079 6.593 6.767 87,128 -0.39(-5.45%)
Jan 07, 2005 7.070 7.439 7.027 7.157 20,176 +0.01(+0.12%)
Jan 06, 2005 7.157 7.539 7.070 7.148 34,215 -0.05(-0.72%)
Jan 05, 2005 7.478 7.495 7.027 7.201 88,134 -0.30(-4.05%)
Jan 04, 2005 7.574 7.851 7.452 7.504 122,017 -0.19(-2.48%)
Jan 03, 2005 8.077 8.198 7.634 7.695 105,271 -0.37(-4.62%)
Dec 31, 2004 8.146 8.285 8.025 8.068 60,977 -0.08(-0.96%)
Dec 30, 2004 8.094 8.337 8.068 8.146 38,384 -0.10(-1.16%)
Dec 29, 2004 8.155 8.372 8.155 8.242 92,215 +0.00(+0.00%)
Dec 28, 2004 8.354 8.441 7.999 8.242 67,086 -0.19(-2.26%)
Dec 27, 2004 8.432 8.493 8.207 8.432 82,878 -0.04(-0.46%)
Dec 23, 2004 8.328 8.589 8.320 8.471 34,465 +0.13(+1.61%)
Dec 22, 2004 8.129 8.406 7.808 8.337 57,519 +0.12(+1.48%)
Dec 21, 2004 7.808 8.463 7.808 8.216 93,714 +0.15(+1.83%)
Dec 20, 2004 8.589 8.589 7.842 8.068 200,108 -0.17(-2.11%)
Dec 17, 2004 8.589 8.805 8.085 8.242 481,942 -0.44(-5.09%)
Dec 16, 2004 8.545 8.831 8.545 8.684 125,298 -0.03(-0.40%)
Dec 15, 2004 8.675 9.066 8.589 8.719 220,626 -0.16(-1.76%)
Dec 14, 2004 9.413 9.413 8.762 8.875 34,235 -0.09(-0.97%)
Dec 13, 2004 8.762 9.517 8.571 8.962 89,218 -0.07(-0.77%)
Dec 10, 2004 9.291 9.291 8.805 9.031 99,131 -0.35(-3.70%)
Dec 09, 2004 9.369 9.508 9.135 9.378 47,145 -0.08(-0.83%)
Dec 08, 2004 9.508 9.716 9.118 9.456 90,486 -0.01(-0.09%)
Dec 07, 2004 9.873 9.873 9.231 9.465 225,813 -0.19(-1.98%)
Dec 06, 2004 9.881 10.13 9.543 9.656 222,009 -0.01(-0.09%)
Dec 03, 2004 9.534 9.846 9.178 9.664 331,976 +0.25(+2.67%)
Dec 02, 2004 8.701 9.543 8.649 9.413 388,804 +0.75(+8.61%)
Dec 01, 2004 8.242 8.866 8.242 8.667 241,835 +0.10(+1.11%)
Nov 30, 2004 8.502 8.667 8.077 8.571 224,545 +0.07(+0.83%)
Nov 29, 2004 8.675 8.762 8.207 8.501 150,657 -0.00(-0.01%)
Nov 26, 2004 8.068 8.632 8.025 8.502 75,501 +0.02(+0.21%)
Nov 24, 2004 8.242 8.675 8.242 8.484 368,171 +0.35(+4.25%)
Nov 23, 2004 8.242 8.458 7.600 8.137 582,918 -0.21(-2.49%)
Nov 22, 2004 8.589 9.543 8.250 8.346 839,047 -0.19(-2.24%)
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.