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 )

711.82 -1.55 (-0.22%)
Streaming Delayed Price Updated: 9:33 AM EDT, May 9, 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 (%)
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.