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 )

713.37 +11.15 (+1.59%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Dec 30, 2011 13.16 13.38 13.06 13.07 164,550 -0.21(-1.57%)
Dec 29, 2011 13.10 13.40 13.03 13.28 208,052 +0.20(+1.52%)
Dec 28, 2011 13.50 13.50 13.05 13.08 324,100 -0.43(-3.15%)
Dec 27, 2011 13.41 13.54 13.23 13.51 253,871 +0.03(+0.26%)
Dec 23, 2011 13.34 13.48 13.13 13.47 159,653 +0.82(+6.52%)
Dec 21, 2011 12.61 12.72 12.28 12.65 260,608 +0.03(+0.28%)
Dec 20, 2011 12.18 12.62 12.10 12.61 258,299 +0.72(+6.05%)
Dec 19, 2011 12.41 12.57 11.88 11.89 202,259 -0.45(-3.65%)
Dec 16, 2011 11.76 12.37 11.76 12.35 833,112 +0.69(+5.96%)
Dec 15, 2011 11.79 11.91 11.56 11.65 272,849 +0.06(+0.52%)
Dec 14, 2011 11.78 11.88 11.59 11.59 295,134 -0.26(-2.20%)
Dec 13, 2011 11.84 12.05 11.37 11.85 481,743 +0.12(+1.04%)
Dec 12, 2011 11.83 12.14 11.62 11.73 285,737 -0.36(-2.94%)
Dec 09, 2011 12.13 12.29 11.76 12.08 483,537 -0.07(-0.57%)
Dec 08, 2011 12.08 12.58 12.08 12.15 787,021 -0.09(-0.71%)
Dec 07, 2011 11.69 12.28 11.56 12.24 794,354 +0.49(+4.13%)
Dec 06, 2011 11.43 11.81 11.32 11.76 422,735 +0.32(+2.81%)
Dec 05, 2011 11.17 11.52 10.97 11.43 371,117 +0.75(+6.98%)
Dec 02, 2011 10.85 10.97 10.58 10.69 164,568 -0.03(-0.32%)
Dec 01, 2011 10.41 10.79 10.23 10.72 289,104 +0.28(+2.66%)
Nov 30, 2011 10.19 10.47 9.907 10.45 278,299 +0.67(+6.83%)
Nov 29, 2011 9.899 10.01 9.690 9.777 78,578 -0.16(-1.66%)
Nov 28, 2011 9.812 9.985 9.560 9.942 192,522 +0.53(+5.62%)
Nov 25, 2011 9.560 9.699 9.404 9.413 80,688 -0.19(-1.99%)
Nov 23, 2011 9.690 9.768 9.499 9.604 166,960 -0.19(-1.95%)
Nov 22, 2011 10.05 10.18 9.777 9.794 122,192 -0.29(-2.84%)
Nov 21, 2011 10.19 10.19 9.899 10.08 148,843 -0.29(-2.84%)
Nov 18, 2011 10.47 10.53 10.35 10.38 136,879 -0.08(-0.75%)
Nov 17, 2011 10.97 11.22 10.38 10.45 204,088 -0.56(-5.12%)
Nov 16, 2011 10.94 11.33 10.68 11.02 297,532 -0.07(-0.63%)
Nov 15, 2011 10.63 11.15 10.58 11.09 129,090 +0.42(+3.90%)
Nov 14, 2011 10.88 10.94 10.56 10.67 127,660 -0.29(-2.61%)
Nov 11, 2011 10.59 10.99 10.52 10.96 141,058 +0.47(+4.47%)
Nov 10, 2011 10.32 10.63 10.32 10.49 159,277 +0.10(+1.00%)
Nov 09, 2011 10.70 10.87 10.35 10.38 191,784 -0.62(-5.60%)
Nov 08, 2011 10.90 11.27 10.63 11.00 159,517 +0.18(+1.68%)
Nov 07, 2011 10.80 10.90 10.63 10.82 216,130 -0.01(-0.08%)
Nov 04, 2011 10.48 10.84 10.44 10.83 158,579 +0.25(+2.38%)
Nov 03, 2011 10.56 10.65 10.28 10.58 373,971 +0.14(+1.33%)
Nov 02, 2011 10.37 10.45 10.23 10.44 387,494 +0.00(+0.00%)
Nov 01, 2011 10.33 10.64 10.22 10.44 396,336 -0.37(-3.45%)
Oct 31, 2011 10.84 11.05 10.68 10.81 198,417 -0.26(-2.35%)
Oct 28, 2011 10.12 11.13 10.12 11.07 649,317 +0.01(+0.08%)
Oct 27, 2011 10.91 11.64 10.89 11.06 497,072 +0.38(+3.57%)
Oct 26, 2011 10.41 10.74 10.09 10.68 195,801 +0.43(+4.15%)
Oct 25, 2011 10.45 10.61 10.22 10.25 257,479 -0.31(-2.96%)
Oct 24, 2011 10.11 10.58 10.11 10.57 159,404 +0.53(+5.27%)
Oct 21, 2011 9.933 10.06 9.760 10.04 198,880 +0.29(+3.03%)
Oct 20, 2011 9.777 9.863 9.430 9.742 177,328 -0.04(-0.44%)
Oct 19, 2011 10.12 10.18 9.760 9.786 181,913 -0.36(-3.59%)
Oct 18, 2011 9.820 10.18 9.638 10.15 196,164 +0.35(+3.54%)
Oct 17, 2011 10.26 10.36 9.742 9.803 262,696 -0.57(-5.52%)
Oct 14, 2011 10.32 10.38 10.15 10.38 267,469 +0.19(+1.87%)
Oct 13, 2011 9.621 10.23 9.621 10.18 255,228 +0.49(+5.01%)
Oct 12, 2011 9.647 9.760 9.473 9.699 290,696 +0.15(+1.54%)
Oct 11, 2011 9.525 9.656 9.491 9.552 197,754 -0.09(-0.90%)
Oct 10, 2011 9.638 9.664 9.473 9.638 341,227 +0.18(+1.93%)
Oct 07, 2011 9.369 9.534 9.222 9.456 367,585 +0.13(+1.40%)
Oct 06, 2011 9.265 9.387 9.077 9.326 288,326 +0.13(+1.42%)
Oct 05, 2011 8.927 9.335 8.660 9.196 257,069 +0.26(+2.91%)
Oct 04, 2011 8.294 8.970 8.233 8.936 597,191 +0.55(+6.52%)
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.