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 (%)
Oct 30, 2009 17.39 17.54 17.17 17.34 689,241 -0.18(-1.04%)
Oct 29, 2009 17.15 17.71 17.09 17.52 466,573 +0.56(+3.32%)
Oct 28, 2009 17.52 17.71 16.80 16.96 1,013,422 -0.64(-3.65%)
Oct 27, 2009 17.62 17.85 17.37 17.60 405,726 -0.02(-0.10%)
Oct 26, 2009 17.83 18.20 17.35 17.62 1,462,715 -0.36(-2.03%)
Oct 23, 2009 17.40 18.36 17.29 17.98 2,764,878 -1.10(-5.77%)
Oct 22, 2009 18.59 19.14 18.22 19.09 834,188 +0.45(+2.42%)
Oct 21, 2009 19.04 19.18 18.53 18.63 779,569 -0.61(-3.16%)
Oct 20, 2009 19.03 19.48 19.00 19.24 475,534 +0.02(+0.09%)
Oct 19, 2009 19.13 19.44 18.75 19.22 417,234 +0.21(+1.09%)
Oct 16, 2009 19.26 19.33 18.87 19.02 476,150 -0.31(-1.62%)
Oct 15, 2009 19.18 19.37 19.12 19.33 392,180 +0.04(+0.23%)
Oct 14, 2009 18.83 19.30 18.83 19.29 408,446 +0.75(+4.07%)
Oct 13, 2009 18.50 18.83 18.44 18.53 267,319 +0.05(+0.28%)
Oct 12, 2009 18.93 18.95 18.43 18.48 353,361 -0.32(-1.71%)
Oct 09, 2009 18.54 18.96 18.40 18.80 567,637 +0.30(+1.64%)
Oct 08, 2009 19.22 19.22 18.49 18.50 574,079 -0.56(-2.96%)
Oct 07, 2009 18.73 19.17 18.72 19.06 554,055 +0.36(+1.90%)
Oct 06, 2009 18.41 18.79 18.30 18.70 852,389 +0.48(+2.62%)
Oct 05, 2009 18.42 18.69 18.07 18.23 335,703 -0.06(-0.33%)
Oct 02, 2009 18.67 18.87 18.22 18.29 503,947 -0.32(-1.72%)
Oct 01, 2009 20.31 20.47 18.60 18.61 726,560 -1.74(-8.53%)
Sep 30, 2009 20.68 20.78 19.94 20.34 405,704 -0.27(-1.30%)
Sep 29, 2009 20.92 21.08 20.57 20.61 164,562 -0.36(-1.70%)
Sep 28, 2009 19.94 21.30 19.94 20.97 304,193 +1.06(+5.32%)
Sep 25, 2009 20.36 20.53 19.66 19.91 691,678 -0.44(-2.17%)
Sep 24, 2009 21.25 21.26 20.07 20.35 477,825 -0.76(-3.62%)
Sep 23, 2009 21.45 21.91 21.10 21.12 356,831 -0.24(-1.14%)
Sep 22, 2009 21.57 21.69 21.32 21.36 281,437 +0.01(+0.04%)
Sep 21, 2009 21.42 21.71 21.25 21.35 302,658 -0.34(-1.56%)
Sep 18, 2009 20.82 21.69 20.82 21.69 604,366 +1.05(+5.09%)
Sep 17, 2009 21.01 21.25 20.54 20.64 617,859 -0.31(-1.49%)
Sep 16, 2009 20.09 21.01 19.81 20.95 549,955 +0.82(+4.10%)
Sep 15, 2009 20.20 20.52 20.03 20.13 290,237 -0.10(-0.47%)
Sep 14, 2009 20.56 20.75 20.16 20.22 271,944 -0.39(-1.89%)
Sep 11, 2009 20.60 20.96 20.51 20.61 309,297 -0.01(-0.04%)
Sep 10, 2009 20.33 20.65 20.06 20.62 207,925 +0.25(+1.24%)
Sep 09, 2009 20.21 20.45 20.17 20.37 602,368 -0.04(-0.21%)
Sep 08, 2009 20.14 20.44 19.83 20.41 314,741 +0.43(+2.13%)
Sep 04, 2009 19.61 20.13 19.42 19.99 269,636 +0.28(+1.41%)
Sep 03, 2009 19.13 19.95 19.13 19.71 381,403 +0.43(+2.20%)
Sep 02, 2009 18.87 19.40 18.52 19.29 316,072 +0.31(+1.65%)
Sep 01, 2009 19.49 19.80 18.90 18.97 430,127 -0.57(-2.93%)
Aug 31, 2009 19.49 19.60 19.33 19.55 463,875 +0.02(+0.09%)
Aug 28, 2009 19.81 20.14 19.48 19.53 580,964 -0.03(-0.13%)
Aug 27, 2009 20.22 20.22 19.42 19.55 665,756 -0.70(-3.47%)
Aug 26, 2009 19.89 20.33 19.85 20.26 228,170 +0.29(+1.43%)
Aug 25, 2009 20.19 20.21 19.68 19.97 394,951 -0.23(-1.12%)
Aug 24, 2009 20.39 20.53 20.15 20.20 411,186 -0.23(-1.15%)
Aug 21, 2009 20.37 20.45 19.93 20.43 517,301 +0.21(+1.03%)
Aug 20, 2009 20.23 20.39 19.91 20.22 244,123 -0.11(-0.55%)
Aug 19, 2009 19.49 20.37 19.44 20.33 261,327 +0.56(+2.85%)
Aug 18, 2009 19.52 19.88 19.35 19.77 272,967 +0.25(+1.29%)
Aug 17, 2009 19.57 19.87 19.34 19.52 315,734 -0.36(-1.79%)
Aug 14, 2009 19.68 20.01 19.21 19.88 555,909 +0.19(+0.97%)
Aug 13, 2009 19.12 19.79 19.09 19.68 261,322 +0.72(+3.80%)
Aug 12, 2009 18.61 19.30 18.61 18.96 347,829 +0.43(+2.29%)
Aug 11, 2009 18.61 18.84 18.45 18.54 164,797 -0.22(-1.16%)
Aug 10, 2009 18.64 18.88 18.46 18.76 219,426 -0.05(-0.28%)
Aug 07, 2009 19.10 19.28 18.66 18.81 546,342 +0.01(+0.05%)
Aug 06, 2009 19.77 20.35 18.69 18.80 656,148 -0.95(-4.83%)
Aug 05, 2009 20.06 20.40 19.57 19.75 383,037 -0.41(-2.02%)
Aug 04, 2009 19.74 20.52 19.74 20.16 386,695 +0.15(+0.74%)
Aug 03, 2009 19.34 20.01 19.20 20.01 514,852 +0.76(+3.97%)
Jul 31, 2009 18.64 19.91 18.04 19.25 2,710,541 -1.39(-6.73%)
Jul 30, 2009 20.17 20.91 20.13 20.64 409,094 +0.37(+1.84%)
Jul 29, 2009 19.87 20.37 19.61 20.27 354,510 +0.36(+1.79%)
Jul 28, 2009 20.25 20.48 19.77 19.91 648,561 -0.58(-2.84%)
Jul 27, 2009 20.61 20.87 20.14 20.49 395,483 -0.25(-1.21%)
Jul 24, 2009 20.89 21.03 20.55 20.74 220,693 -0.23(-1.12%)
Jul 23, 2009 20.74 21.25 20.73 20.98 324,380 +0.16(+0.79%)
Jul 22, 2009 20.21 20.99 19.94 20.81 518,359 +0.61(+3.01%)
Jul 21, 2009 20.53 20.67 19.85 20.20 246,795 -0.16(-0.81%)
Jul 20, 2009 20.72 20.90 20.26 20.37 314,086 -0.35(-1.67%)
Jul 17, 2009 20.47 20.79 20.26 20.72 427,031 +0.23(+1.10%)
Jul 16, 2009 20.53 20.76 20.40 20.49 388,478 -0.10(-0.46%)
Jul 15, 2009 20.73 20.84 20.41 20.59 808,654 +0.11(+0.55%)
Jul 14, 2009 20.63 20.72 20.35 20.47 444,777 -0.14(-0.67%)
Jul 13, 2009 20.43 20.73 20.02 20.61 515,767 +0.22(+1.06%)
Jul 10, 2009 19.81 20.68 19.76 20.40 739,061 +0.55(+2.75%)
Jul 09, 2009 19.52 20.16 19.29 19.85 457,821 +0.46(+2.37%)
Jul 08, 2009 19.29 19.48 18.86 19.39 526,085 +0.15(+0.77%)
Jul 07, 2009 19.37 19.68 19.09 19.24 489,805 -0.07(-0.36%)
Jul 06, 2009 19.12 19.35 18.91 19.31 406,175 +0.17(+0.91%)
Jul 02, 2009 19.35 19.51 19.08 19.14 447,068 -0.45(-2.30%)
Jul 01, 2009 19.56 19.73 19.24 19.59 531,531 +0.15(+0.76%)
Jun 30, 2009 19.78 19.88 19.09 19.44 647,543 -0.35(-1.75%)
Jun 29, 2009 19.52 19.95 19.09 19.79 611,298 -0.16(-0.78%)
Jun 26, 2009 19.17 20.14 19.16 19.94 2,134,524 +1.20(+6.39%)
Jun 25, 2009 18.37 18.80 17.94 18.75 294,192 +0.53(+2.90%)
Jun 24, 2009 18.02 18.60 17.89 18.22 203,197 +0.37(+2.09%)
Jun 23, 2009 18.27 18.33 17.19 17.85 450,636 -0.36(-1.95%)
Jun 22, 2009 19.06 19.06 18.20 18.20 261,112 -0.95(-4.94%)
Jun 19, 2009 19.20 19.48 18.96 19.15 497,025 +0.23(+1.24%)
Jun 18, 2009 19.12 19.17 18.70 18.91 479,894 -0.09(-0.46%)
Jun 17, 2009 18.89 19.77 18.21 19.00 617,152 +0.05(+0.27%)
Jun 16, 2009 18.35 19.37 18.35 18.95 690,816 -0.29(-1.49%)
Jun 15, 2009 19.13 19.29 18.40 19.23 447,384 -0.16(-0.81%)
Jun 12, 2009 19.70 19.74 19.17 19.39 404,588 -0.36(-1.80%)
Jun 11, 2009 19.68 20.30 19.42 19.75 796,658 +0.72(+3.78%)
Jun 10, 2009 18.57 19.03 18.44 19.02 411,547 +0.29(+1.53%)
Jun 09, 2009 17.36 18.97 17.18 18.74 497,017 +1.41(+8.11%)
Jun 08, 2009 17.07 17.67 16.88 17.33 338,390 -0.10(-0.60%)
Jun 05, 2009 17.78 17.98 16.96 17.44 423,652 -0.26(-1.47%)
Jun 04, 2009 16.86 17.70 16.86 17.70 505,104 +0.88(+5.21%)
Jun 03, 2009 17.33 17.35 16.54 16.82 502,890 -0.56(-3.20%)
Jun 02, 2009 18.55 18.70 17.32 17.38 544,229 -1.16(-6.27%)
Jun 01, 2009 17.76 18.87 17.76 18.54 761,706 +0.57(+3.19%)
May 29, 2009 17.55 17.98 17.08 17.97 542,244 +0.52(+2.98%)
May 28, 2009 17.66 17.77 16.88 17.45 341,320 -0.18(-1.03%)
May 27, 2009 17.52 18.11 17.22 17.63 281,305 +0.09(+0.49%)
May 26, 2009 16.58 17.74 16.31 17.54 419,981 +0.77(+4.60%)
May 22, 2009 16.70 16.99 16.39 16.77 270,671 +0.16(+0.94%)
May 21, 2009 16.82 16.92 16.08 16.61 499,768 -0.49(-2.84%)
May 20, 2009 17.50 17.85 16.93 17.10 455,745 -0.32(-1.84%)
May 19, 2009 16.66 17.61 16.36 17.42 737,969 +0.49(+2.92%)
May 18, 2009 16.21 16.98 16.08 16.93 644,834 +0.75(+4.61%)
May 15, 2009 15.52 16.47 15.38 16.18 646,493 +0.60(+3.84%)
May 14, 2009 14.51 15.74 14.48 15.58 567,949 +1.06(+7.29%)
May 13, 2009 14.57 14.64 14.07 14.52 718,951 -0.17(-1.18%)
May 12, 2009 14.72 14.80 13.97 14.70 977,096 +0.10(+0.65%)
May 11, 2009 14.49 14.90 14.08 14.60 477,655 -0.23(-1.58%)
May 08, 2009 15.30 15.36 14.39 14.83 559,097 -0.37(-2.45%)
May 07, 2009 16.40 16.40 14.57 15.21 823,869 -1.10(-6.76%)
May 06, 2009 16.42 16.50 15.89 16.31 314,209 +0.00(+0.00%)
May 05, 2009 16.11 16.41 15.84 16.31 346,501 -0.24(-1.47%)
May 04, 2009 16.48 16.58 15.89 16.55 277,947 +0.79(+5.01%)
May 01, 2009 16.07 16.14 15.61 15.76 456,206 -0.29(-1.78%)
Apr 30, 2009 16.38 16.69 15.95 16.05 557,038 +0.03(+0.22%)
Apr 29, 2009 17.42 17.55 15.88 16.01 2,998,716 +0.38(+2.44%)
Apr 28, 2009 15.62 15.69 15.22 15.63 828,233 +0.26(+1.69%)
Apr 27, 2009 15.38 15.62 15.12 15.37 565,242 -0.30(-1.94%)
Apr 24, 2009 15.18 15.86 15.03 15.68 432,044 +0.53(+3.49%)
Apr 23, 2009 15.49 15.61 14.80 15.15 557,898 -0.44(-2.84%)
Apr 22, 2009 15.25 16.16 15.18 15.59 537,587 +0.20(+1.30%)
Apr 21, 2009 14.40 15.66 14.32 15.39 1,068,110 +0.89(+6.16%)
Apr 20, 2009 14.28 14.64 13.90 14.50 474,962 -0.03(-0.18%)
Apr 17, 2009 14.43 14.71 14.21 14.52 194,480 +0.15(+1.03%)
Apr 16, 2009 13.96 14.57 13.95 14.38 189,873 +0.50(+3.63%)
Apr 15, 2009 14.14 14.14 13.61 13.87 306,166 -0.34(-2.38%)
Apr 14, 2009 14.53 14.75 14.16 14.21 417,218 -0.48(-3.25%)
Apr 13, 2009 15.00 15.01 14.06 14.69 969,694 -0.75(-4.83%)
Apr 09, 2009 14.45 15.49 14.28 15.43 997,404 +1.28(+9.07%)
Apr 08, 2009 14.24 14.31 13.79 14.15 454,884 -0.03(-0.24%)
Apr 07, 2009 14.47 14.57 13.98 14.18 264,792 -0.46(-3.14%)
Apr 06, 2009 14.67 14.90 14.17 14.64 527,735 -0.24(-1.63%)
Apr 03, 2009 14.90 15.00 14.58 14.89 681,293 -0.04(-0.29%)
Apr 02, 2009 13.92 15.27 13.92 14.93 713,310 +1.21(+8.85%)
Apr 01, 2009 13.21 13.73 12.94 13.72 509,290 +0.27(+2.00%)
Mar 31, 2009 13.26 13.77 13.26 13.45 384,070 +0.32(+2.45%)
Mar 30, 2009 13.55 13.69 12.75 13.13 369,183 -0.95(-6.72%)
Mar 26, 2009 13.26 14.31 13.01 14.07 610,254 +0.90(+6.85%)
Mar 25, 2009 13.58 13.98 12.21 13.17 1,297,813 -0.27(-2.00%)
Mar 24, 2009 14.19 14.19 13.44 13.44 500,157 -0.97(-6.74%)
Mar 23, 2009 13.66 14.42 13.29 14.41 553,285 +1.14(+8.56%)
Mar 20, 2009 14.06 14.06 13.13 13.27 480,789 -0.66(-4.73%)
Mar 19, 2009 14.27 14.27 13.74 13.93 688,966 -0.29(-2.07%)
Mar 18, 2009 13.15 14.28 12.88 14.23 1,220,969 +1.06(+8.04%)
Mar 17, 2009 13.00 13.22 12.81 13.17 946,355 +0.29(+2.22%)
Mar 16, 2009 13.26 13.44 12.68 12.88 501,209 -0.31(-2.37%)
Mar 13, 2009 13.35 13.43 12.94 13.20 736,061 -0.15(-1.11%)
Mar 12, 2009 12.84 13.43 12.60 13.34 469,511 +0.51(+3.99%)
Mar 11, 2009 12.56 13.36 12.48 12.83 1,099,332 +0.36(+2.92%)
Mar 10, 2009 11.49 12.54 11.32 12.47 687,452 +1.19(+10.54%)
Mar 09, 2009 11.23 11.60 10.97 11.28 644,154 +0.08(+0.70%)
Mar 06, 2009 10.49 11.22 10.49 11.20 924,850 +0.79(+7.58%)
Mar 05, 2009 10.05 10.71 9.977 10.41 1,172,048 +0.26(+2.56%)
Mar 04, 2009 10.15 10.34 9.890 10.15 1,059,422 -0.75(-6.85%)
Mar 02, 2009 11.02 11.24 10.78 10.90 622,538 -0.34(-3.01%)
Feb 27, 2009 10.64 11.49 10.32 11.23 712,960 +0.49(+4.52%)
Feb 26, 2009 11.04 11.26 10.72 10.75 355,332 -0.24(-2.21%)
Feb 25, 2009 10.98 11.25 10.60 10.99 375,127 -0.03(-0.31%)
Feb 24, 2009 10.42 11.08 10.33 11.03 968,012 +0.61(+5.83%)
Feb 23, 2009 10.80 10.97 10.36 10.42 532,394 -0.33(-3.07%)
Feb 20, 2009 10.84 11.02 10.40 10.75 660,770 -0.23(-2.13%)
Feb 19, 2009 11.24 11.62 10.95 10.98 483,979 -0.17(-1.56%)
Feb 18, 2009 11.38 11.66 11.13 11.16 644,002 -0.22(-1.91%)
Feb 17, 2009 11.81 11.81 11.36 11.37 576,860 -0.73(-6.02%)
Feb 13, 2009 11.07 12.52 11.06 12.10 1,195,483 +0.88(+7.89%)
Feb 12, 2009 11.16 11.41 10.69 11.22 501,963 +0.09(+0.78%)
Feb 11, 2009 11.46 11.53 10.91 11.13 250,268 -0.30(-2.66%)
Feb 10, 2009 11.92 12.41 11.41 11.43 449,079 -0.68(-5.59%)
Feb 09, 2009 12.12 12.32 11.82 12.11 248,698 -0.09(-0.71%)
Feb 06, 2009 11.89 12.38 11.87 12.20 433,295 +0.44(+3.76%)
Feb 05, 2009 11.02 12.10 11.02 11.76 455,196 +0.43(+3.75%)
Feb 04, 2009 10.84 11.62 10.71 11.33 723,978 +0.49(+4.48%)
Feb 03, 2009 10.25 10.86 9.890 10.84 854,464 +0.45(+4.34%)
Feb 02, 2009 10.38 10.76 10.14 10.39 520,767 -0.15(-1.40%)
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.