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 )

702.22 -30.83 (-4.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
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%)
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.