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 )

709.51 -3.86 (-0.54%)
Streaming Delayed Price Updated: 11:47 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 (%)
Aug 31, 2023 510.39 523.21 510.39 518.24 425,404 +6.04(+1.18%)
Aug 30, 2023 506.35 516.28 504.23 512.20 257,736 +2.31(+0.45%)
Aug 29, 2023 486.02 512.01 485.64 509.90 499,034 +18.84(+3.84%)
Aug 28, 2023 493.72 496.24 483.77 491.05 424,147 +4.76(+0.98%)
Aug 25, 2023 485.23 489.14 471.76 486.29 696,192 +1.06(+0.22%)
Aug 24, 2023 523.98 527.01 483.94 485.23 914,142 -31.26(-6.05%)
Aug 23, 2023 493.33 522.97 489.35 516.49 741,444 +18.71(+3.76%)
Aug 22, 2023 506.41 510.47 490.45 497.77 457,716 +1.73(+0.35%)
Aug 21, 2023 481.02 498.70 480.11 496.05 508,232 +16.50(+3.44%)
Aug 18, 2023 474.78 482.98 472.36 479.54 504,063 -3.04(-0.63%)
Aug 17, 2023 492.52 492.52 481.11 482.58 525,944 -8.51(-1.73%)
Aug 16, 2023 513.75 513.75 489.67 491.09 546,201 -24.84(-4.81%)
Aug 15, 2023 514.91 519.68 508.75 515.93 508,604 -5.74(-1.10%)
Aug 14, 2023 495.01 522.00 494.10 521.67 454,573 +22.36(+4.48%)
Aug 11, 2023 505.61 513.48 499.13 499.31 471,432 -16.22(-3.15%)
Aug 10, 2023 524.93 530.59 510.61 515.52 416,019 -2.55(-0.49%)
Aug 09, 2023 524.88 525.95 512.62 518.07 454,326 -8.61(-1.63%)
Aug 08, 2023 527.28 528.46 517.52 526.68 344,931 -11.95(-2.22%)
Aug 07, 2023 539.63 539.63 526.10 538.63 340,117 +4.65(+0.87%)
Aug 04, 2023 523.51 540.41 515.75 533.98 520,807 +4.34(+0.82%)
Aug 03, 2023 522.21 533.26 516.07 529.64 458,209 +2.24(+0.42%)
Aug 02, 2023 535.75 543.41 519.76 527.40 721,222 -19.75(-3.61%)
Aug 01, 2023 509.09 552.00 497.15 547.15 1,566,089 -9.15(-1.64%)
Jul 31, 2023 543.61 560.59 543.07 556.30 802,108 +13.86(+2.56%)
Jul 28, 2023 551.23 551.87 538.33 542.44 553,555 +8.31(+1.56%)
Jul 27, 2023 546.14 551.96 526.98 534.13 792,412 +8.34(+1.59%)
Jul 26, 2023 539.50 539.50 512.17 525.78 1,077,139 -22.60(-4.12%)
Jul 25, 2023 535.88 555.35 535.81 548.38 539,710 +18.21(+3.43%)
Jul 24, 2023 527.34 532.90 518.16 530.18 387,455 -0.45(-0.08%)
Jul 21, 2023 532.13 535.93 525.11 530.63 596,198 +4.59(+0.87%)
Jul 20, 2023 541.89 546.84 521.94 526.03 1,150,576 -45.20(-7.91%)
Jul 19, 2023 581.05 586.09 567.88 571.23 511,021 -13.52(-2.31%)
Jul 18, 2023 580.70 587.96 574.21 584.76 408,053 -0.61(-0.10%)
Jul 17, 2023 564.76 592.58 563.34 585.36 404,774 +23.58(+4.20%)
Jul 14, 2023 570.14 577.77 558.39 561.79 337,428 -11.54(-2.01%)
Jul 13, 2023 564.15 578.24 561.81 573.33 623,294 +15.49(+2.78%)
Jul 12, 2023 547.61 559.73 545.55 557.84 662,773 +18.40(+3.41%)
Jul 11, 2023 538.67 540.41 528.33 539.44 423,377 +8.15(+1.53%)
Jul 10, 2023 516.46 536.42 516.46 531.28 555,239 +20.31(+3.98%)
Jul 07, 2023 511.92 521.91 509.08 510.97 352,279 -0.59(-0.11%)
Jul 06, 2023 506.45 512.50 499.88 511.56 509,090 -8.72(-1.68%)
Jul 05, 2023 532.21 534.97 519.56 520.28 542,460 -19.20(-3.56%)
Jul 03, 2023 542.12 544.54 529.04 539.48 258,179 +2.33(+0.43%)
Jun 30, 2023 538.52 544.58 530.14 537.15 436,807 +4.40(+0.83%)
Jun 29, 2023 529.22 533.71 521.23 532.75 401,352 +9.48(+1.81%)
Jun 28, 2023 518.19 534.48 516.16 523.27 545,265 -5.50(-1.04%)
Jun 27, 2023 505.79 529.07 505.51 528.77 469,578 +21.73(+4.29%)
Jun 26, 2023 505.29 516.16 505.29 507.03 367,402 +4.87(+0.97%)
Jun 23, 2023 497.00 504.14 496.70 502.16 572,922 -6.19(-1.22%)
Jun 22, 2023 496.75 512.47 496.12 508.35 291,515 +7.11(+1.42%)
Jun 21, 2023 502.34 510.67 499.73 501.25 384,708 -5.11(-1.01%)
Jun 20, 2023 506.89 514.95 502.77 506.36 498,691 -7.32(-1.43%)
Jun 16, 2023 525.88 525.88 512.27 513.68 1,118,971 -1.66(-0.32%)
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.