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 (%)
May 28, 2021 337.97 339.58 334.79 335.91 258,275 +0.54(+0.16%)
May 27, 2021 329.05 338.93 327.19 335.37 489,250 +3.47(+1.04%)
May 26, 2021 326.67 332.51 324.72 331.91 429,179 +7.52(+2.32%)
May 25, 2021 325.03 327.76 322.43 324.39 260,538 +1.42(+0.44%)
May 24, 2021 319.53 325.03 319.53 322.97 266,898 +5.35(+1.68%)
May 21, 2021 325.67 327.25 315.57 317.62 434,664 -7.37(-2.27%)
May 20, 2021 316.80 327.16 313.29 325.00 406,823 +11.91(+3.81%)
May 19, 2021 295.20 314.43 295.20 313.08 437,546 +10.18(+3.36%)
May 18, 2021 308.66 312.07 302.73 302.90 333,787 -2.84(-0.93%)
May 17, 2021 305.36 308.20 299.37 305.74 390,273 -4.13(-1.33%)
May 14, 2021 304.08 312.77 302.82 309.87 472,113 +9.98(+3.33%)
May 13, 2021 306.03 313.62 297.56 299.89 529,154 +0.22(+0.08%)
May 12, 2021 307.85 310.10 299.10 299.67 439,107 -14.01(-4.47%)
May 11, 2021 303.96 318.40 303.50 313.68 624,502 -1.42(-0.45%)
May 10, 2021 330.08 333.69 312.91 315.10 496,777 -20.49(-6.11%)
May 07, 2021 332.65 337.15 329.09 335.59 301,857 +9.21(+2.82%)
May 06, 2021 326.04 328.31 319.45 326.38 363,439 -4.35(-1.31%)
May 05, 2021 337.75 341.95 329.55 330.72 521,061 +3.62(+1.11%)
May 04, 2021 336.36 338.19 323.34 327.10 505,602 -15.82(-4.61%)
May 03, 2021 354.64 357.71 342.00 342.92 552,972 -10.87(-3.07%)
Apr 30, 2021 357.65 364.42 351.28 353.79 334,629 -9.53(-2.62%)
Apr 29, 2021 373.56 376.76 360.43 363.31 296,853 -6.28(-1.70%)
Apr 28, 2021 374.16 374.16 367.54 369.59 263,144 -7.32(-1.94%)
Apr 27, 2021 385.62 387.57 375.30 376.91 199,249 -4.44(-1.16%)
Apr 26, 2021 372.30 382.88 371.37 381.35 283,834 +8.56(+2.30%)
Apr 23, 2021 371.17 379.00 369.32 372.79 425,130 +8.43(+2.31%)
Apr 22, 2021 368.92 371.92 361.90 364.36 242,304 -5.28(-1.43%)
Apr 21, 2021 355.23 369.93 354.51 369.64 239,944 +13.01(+3.65%)
Apr 20, 2021 362.81 363.60 354.34 356.63 272,271 -5.21(-1.44%)
Apr 19, 2021 369.11 371.24 355.14 361.84 244,063 -8.83(-2.38%)
Apr 16, 2021 374.09 378.40 367.49 370.67 328,909 -2.89(-0.77%)
Apr 15, 2021 366.77 375.58 366.46 373.55 242,037 +11.40(+3.15%)
Apr 14, 2021 367.12 374.95 361.35 362.15 257,321 -6.46(-1.75%)
Apr 13, 2021 367.09 371.26 363.50 368.61 196,787 +2.55(+0.70%)
Apr 12, 2021 367.52 369.57 359.87 366.06 289,188 -2.89(-0.78%)
Apr 09, 2021 366.66 370.04 360.55 368.95 299,797 -1.47(-0.40%)
Apr 08, 2021 371.24 375.14 366.33 370.42 360,371 +5.14(+1.41%)
Apr 07, 2021 363.65 370.73 362.81 365.28 321,638 -1.39(-0.38%)
Apr 06, 2021 368.69 375.09 364.63 366.67 496,989 -3.47(-0.94%)
Apr 05, 2021 366.02 370.99 360.12 370.14 386,100 +10.34(+2.87%)
Apr 01, 2021 351.25 360.31 350.12 359.80 518,389 +14.01(+4.05%)
Mar 31, 2021 338.19 349.61 338.19 345.79 437,198 +10.40(+3.10%)
Mar 30, 2021 330.90 337.59 326.90 335.39 368,249 +2.59(+0.78%)
Mar 29, 2021 342.38 342.86 328.36 332.80 549,419 -10.19(-2.97%)
Mar 26, 2021 310.13 343.21 310.13 342.99 395,899 +18.95(+5.85%)
Mar 25, 2021 319.24 325.33 310.73 324.04 277,585 +0.58(+0.18%)
Mar 24, 2021 331.03 331.25 323.35 323.47 260,944 -5.58(-1.70%)
Mar 23, 2021 340.42 341.95 325.91 329.05 457,268 -11.28(-3.31%)
Mar 22, 2021 339.75 347.83 335.96 340.32 419,782 +4.94(+1.47%)
Mar 19, 2021 334.72 341.84 329.18 335.38 1,176,647 +7.25(+2.21%)
Mar 18, 2021 337.35 342.48 327.96 328.13 518,486 -16.07(-4.67%)
Mar 17, 2021 327.84 348.63 323.28 344.19 710,175 +9.33(+2.79%)
Mar 16, 2021 339.55 343.91 332.63 334.86 268,526 +0.99(+0.30%)
Mar 15, 2021 324.93 334.50 322.98 333.87 348,578 +10.40(+3.21%)
Mar 12, 2021 323.06 325.71 317.65 323.48 436,727 -6.45(-1.95%)
Mar 11, 2021 331.92 336.89 328.52 329.93 584,348 +13.87(+4.39%)
Mar 10, 2021 323.12 326.76 315.40 316.06 585,525 -0.44(-0.14%)
Mar 09, 2021 307.67 326.43 306.01 316.50 1,079,112 +21.31(+7.22%)
Mar 08, 2021 322.55 326.07 294.66 295.18 739,681 -30.16(-9.27%)
Mar 05, 2021 326.76 330.78 302.09 325.34 674,430 +4.83(+1.51%)
Mar 04, 2021 342.58 344.13 318.55 320.51 827,154 -26.23(-7.56%)
Mar 03, 2021 361.87 364.89 346.35 346.75 376,044 -15.41(-4.26%)
Mar 02, 2021 381.56 381.56 360.89 362.16 362,984 -18.05(-4.75%)
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.