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 )

698.62 -3.60 (-0.51%)
Streaming Delayed Price Updated: 11:51 AM EDT, May 8, 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 31, 2022 337.11 340.57 329.19 335.45 1,061,143 -7.26(-2.12%)
Oct 28, 2022 321.43 344.60 316.24 342.71 2,169,440 +17.11(+5.26%)
Oct 27, 2022 335.78 340.09 319.92 325.60 1,173,960 -3.80(-1.15%)
Oct 26, 2022 329.54 343.09 325.13 329.40 861,602 -8.73(-2.58%)
Oct 25, 2022 329.45 340.65 329.10 338.12 807,749 +11.04(+3.37%)
Oct 24, 2022 328.28 331.53 317.36 327.09 657,344 -1.82(-0.55%)
Oct 21, 2022 311.46 330.14 310.08 328.90 807,596 +15.21(+4.85%)
Oct 20, 2022 311.20 321.91 309.73 313.70 542,587 +2.58(+0.83%)
Oct 19, 2022 307.36 318.93 304.24 311.12 583,038 -0.76(-0.24%)
Oct 18, 2022 325.46 330.39 307.25 311.88 645,897 -0.56(-0.18%)
Oct 17, 2022 314.21 318.20 310.22 312.44 772,879 +6.89(+2.25%)
Oct 14, 2022 334.25 334.25 304.96 305.55 912,642 -22.49(-6.86%)
Oct 13, 2022 305.10 339.24 298.13 328.05 1,423,320 +8.87(+2.78%)
Oct 12, 2022 323.95 325.76 316.78 319.17 765,299 -4.97(-1.53%)
Oct 11, 2022 333.58 335.94 319.56 324.14 1,607,503 -16.14(-4.74%)
Oct 10, 2022 355.88 357.70 335.21 340.28 1,204,331 -18.05(-5.04%)
Oct 07, 2022 379.36 379.36 353.49 358.32 1,401,206 -32.36(-8.28%)
Oct 06, 2022 392.79 405.95 388.46 390.69 537,254 -4.44(-1.12%)
Oct 05, 2022 381.16 399.44 376.47 395.12 688,432 +5.76(+1.48%)
Oct 04, 2022 384.40 392.90 384.24 389.36 648,080 +16.81(+4.51%)
Oct 03, 2022 362.23 376.14 358.40 372.55 1,038,543 +13.44(+3.74%)
Sep 30, 2022 357.91 372.34 355.86 359.12 1,303,327 -1.98(-0.55%)
Sep 29, 2022 368.57 368.57 356.02 361.09 893,033 -13.02(-3.48%)
Sep 28, 2022 363.55 376.63 361.53 374.12 535,235 +6.58(+1.79%)
Sep 27, 2022 375.98 375.98 359.28 367.54 843,127 +5.24(+1.45%)
Sep 26, 2022 365.67 373.59 359.22 362.30 900,094 -3.84(-1.05%)
Sep 23, 2022 371.38 373.42 355.59 366.14 1,485,978 -10.33(-2.74%)
Sep 22, 2022 395.72 397.62 375.17 376.46 884,931 -21.84(-5.48%)
Sep 21, 2022 406.98 416.35 398.09 398.31 548,931 -6.88(-1.70%)
Sep 20, 2022 407.59 410.59 403.40 405.19 365,890 -6.73(-1.63%)
Sep 19, 2022 404.75 416.50 404.36 411.92 522,102 -0.30(-0.07%)
Sep 16, 2022 411.08 413.62 401.49 412.21 815,566 -0.91(-0.22%)
Sep 15, 2022 420.80 425.47 410.73 413.12 511,394 -10.68(-2.52%)
Sep 14, 2022 424.91 425.87 413.14 423.80 509,138 +7.28(+1.75%)
Sep 13, 2022 421.03 427.86 415.12 416.52 624,874 -24.25(-5.50%)
Sep 12, 2022 442.83 445.63 433.31 440.78 327,168 -0.28(-0.06%)
Sep 09, 2022 438.37 448.06 438.37 441.05 480,265 +8.31(+1.92%)
Sep 08, 2022 415.17 432.75 411.90 432.75 439,710 +11.43(+2.71%)
Sep 07, 2022 416.94 425.56 409.83 421.32 392,276 +8.19(+1.98%)
Sep 06, 2022 418.88 421.04 410.18 413.13 414,611 -5.45(-1.30%)
Sep 02, 2022 426.25 430.10 413.49 418.59 715,429 -1.03(-0.25%)
Sep 01, 2022 433.95 435.69 397.86 419.62 1,422,651 -27.33(-6.11%)
Aug 31, 2022 457.24 461.75 440.66 446.95 552,684 -9.85(-2.16%)
Aug 30, 2022 461.55 463.60 447.38 456.80 555,248 +1.39(+0.31%)
Aug 29, 2022 465.40 470.29 454.00 455.41 530,636 -14.66(-3.12%)
Aug 26, 2022 502.43 505.95 469.16 470.07 719,069 -37.29(-7.35%)
Aug 25, 2022 491.15 507.57 491.15 507.36 560,287 +17.08(+3.48%)
Aug 24, 2022 493.66 493.66 485.61 490.28 265,795 -0.39(-0.08%)
Aug 23, 2022 488.69 495.44 485.11 490.67 249,534 +5.79(+1.19%)
Aug 22, 2022 493.13 497.92 483.62 484.88 445,940 -19.74(-3.91%)
Aug 19, 2022 511.71 513.62 503.09 504.62 314,031 -15.37(-2.96%)
Aug 18, 2022 517.77 527.42 513.90 519.99 366,342 +6.65(+1.29%)
Aug 17, 2022 516.95 520.25 503.90 513.35 430,194 -10.76(-2.05%)
Aug 16, 2022 526.82 530.60 515.14 524.11 355,358 -5.39(-1.02%)
Aug 15, 2022 520.24 531.30 516.13 529.50 336,473 +9.00(+1.73%)
Aug 12, 2022 514.26 523.68 511.44 520.50 450,242 +9.64(+1.89%)
Aug 11, 2022 527.82 533.95 510.14 510.85 425,250 -13.85(-2.64%)
Aug 10, 2022 520.04 526.79 505.46 524.70 567,540 +20.66(+4.10%)
Aug 09, 2022 515.24 516.52 495.78 504.04 872,239 -24.12(-4.57%)
Aug 08, 2022 523.34 529.17 514.75 528.16 595,743 +3.15(+0.60%)
Aug 05, 2022 517.58 528.57 514.89 525.01 435,414 +1.35(+0.26%)
Aug 04, 2022 515.20 530.60 514.22 523.66 600,049 +4.77(+0.92%)
Aug 03, 2022 504.04 521.82 492.37 518.89 730,697 +20.12(+4.03%)
Aug 02, 2022 487.55 504.96 474.96 498.77 1,306,512 +42.82(+9.39%)
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.