Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Monolithic Power Sys (NQ: MPWR )

709.82 +7.60 (+1.08%)

Streaming Delayed Price Updated: 3:27 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Monolithic Power Sys (NQ: MPWR )

Historical Prices