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 )

677.23 +16.89 (+2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 603.87 616.51 598.51 601.59 440,055 -10.68(-1.74%)
Jan 30, 2024 618.40 624.76 605.54 612.27 307,734 -6.35(-1.03%)
Jan 29, 2024 606.17 618.81 598.05 618.62 463,354 +18.61(+3.10%)
Jan 26, 2024 607.94 608.86 597.69 600.01 376,676 -14.51(-2.36%)
Jan 25, 2024 640.41 641.70 611.79 614.52 520,243 -16.29(-2.58%)
Jan 24, 2024 642.20 646.78 621.59 630.82 539,523 -9.98(-1.56%)
Jan 23, 2024 639.35 642.61 627.88 640.80 279,652 +4.23(+0.66%)
Jan 22, 2024 635.02 646.40 623.67 636.56 391,411 +6.42(+1.02%)
Jan 19, 2024 619.84 631.72 611.33 630.15 675,356 +20.39(+3.34%)
Jan 18, 2024 597.55 611.39 594.94 609.75 697,965 +26.50(+4.54%)
Jan 17, 2024 587.06 590.78 575.82 583.25 400,210 -12.04(-2.02%)
Jan 16, 2024 572.13 595.81 568.93 595.29 578,364 +17.62(+3.05%)
Jan 12, 2024 587.76 588.88 574.83 577.67 281,188 -9.65(-1.64%)
Jan 11, 2024 588.09 594.24 575.85 587.33 367,094 -0.76(-0.13%)
Jan 10, 2024 593.02 596.88 581.25 588.09 402,445 -4.55(-0.77%)
Jan 09, 2024 577.51 600.56 577.51 592.64 261,842 +3.03(+0.51%)
Jan 08, 2024 577.90 592.35 575.73 589.60 457,391 +16.69(+2.91%)
Jan 05, 2024 568.85 580.33 567.01 572.91 420,383 +2.92(+0.51%)
Jan 04, 2024 560.23 574.21 560.03 569.99 859,992 -7.23(-1.25%)
Jan 03, 2024 589.71 593.86 575.30 577.22 614,787 -25.65(-4.26%)
Jan 02, 2024 619.34 619.34 595.62 602.87 620,014 -26.73(-4.25%)
Dec 29, 2023 630.59 634.43 619.69 629.60 277,453 -1.44(-0.23%)
Dec 28, 2023 636.18 636.50 629.87 631.03 252,236 -3.33(-0.53%)
Dec 27, 2023 636.32 640.05 629.13 634.37 523,907 -0.48(-0.08%)
Dec 26, 2023 624.01 639.58 624.01 634.85 464,537 +19.33(+3.14%)
Dec 22, 2023 621.69 623.22 611.25 615.51 486,155 -4.08(-0.66%)
Dec 21, 2023 622.94 624.79 612.93 619.59 802,290 +10.66(+1.75%)
Dec 20, 2023 630.20 633.29 607.87 608.93 586,609 -24.15(-3.81%)
Dec 19, 2023 636.84 641.55 628.20 633.07 294,238 +0.93(+0.15%)
Dec 18, 2023 632.74 636.44 620.27 632.15 321,751 +1.02(+0.16%)
Dec 15, 2023 632.17 644.89 628.59 631.13 860,150 -4.07(-0.64%)
Dec 14, 2023 613.18 637.57 612.64 635.20 923,571 +28.57(+4.71%)
Dec 13, 2023 593.95 614.99 592.02 606.62 464,287 +12.86(+2.17%)
Dec 12, 2023 590.96 596.93 585.53 593.77 341,016 +3.41(+0.58%)
Dec 11, 2023 577.19 591.55 575.96 590.36 428,560 +16.61(+2.90%)
Dec 08, 2023 564.21 578.70 564.21 573.75 298,787 +7.20(+1.27%)
Dec 07, 2023 556.06 569.17 554.71 566.54 304,322 +14.21(+2.57%)
Dec 06, 2023 563.00 569.94 551.37 552.33 266,618 +0.85(+0.15%)
Dec 05, 2023 551.25 558.12 547.49 551.48 260,380 -6.13(-1.10%)
Dec 04, 2023 550.40 558.61 544.04 557.61 401,118 -0.07(-0.01%)
Dec 01, 2023 545.52 558.41 540.86 557.68 360,725 +10.85(+1.98%)
Nov 30, 2023 552.94 552.94 541.16 546.83 490,955 -3.73(-0.68%)
Nov 29, 2023 551.47 558.71 548.47 550.56 393,804 +8.99(+1.66%)
Nov 28, 2023 541.69 550.07 536.15 541.57 248,663 -3.07(-0.56%)
Nov 27, 2023 544.19 552.09 537.84 544.64 196,054 -2.91(-0.53%)
Nov 24, 2023 542.50 548.14 542.50 547.55 135,299 +3.36(+0.62%)
Nov 22, 2023 541.70 552.26 541.39 544.19 289,686 +7.95(+1.48%)
Nov 21, 2023 543.14 544.11 533.55 536.24 396,120 -13.07(-2.38%)
Nov 20, 2023 538.14 551.26 537.93 549.30 355,728 +11.14(+2.07%)
Nov 17, 2023 536.33 541.63 533.53 538.16 305,379 +3.03(+0.57%)
Nov 16, 2023 539.61 543.24 531.02 535.13 587,113 -10.58(-1.94%)
Nov 15, 2023 539.74 554.51 536.74 545.71 744,588 +12.09(+2.27%)
Nov 14, 2023 521.84 537.14 521.84 533.63 704,842 +28.25(+5.59%)
Nov 13, 2023 502.12 510.22 498.82 505.37 470,843 +2.53(+0.50%)
Nov 10, 2023 489.93 505.44 483.71 502.84 479,952 +22.44(+4.67%)
Nov 09, 2023 498.40 505.25 478.78 480.40 555,388 -10.84(-2.21%)
Nov 08, 2023 488.70 496.71 483.44 491.24 373,091 +0.38(+0.08%)
Nov 07, 2023 491.32 497.53 487.90 490.86 360,837 -0.98(-0.20%)
Nov 06, 2023 491.22 494.24 484.97 491.84 523,906 +0.61(+0.12%)
Nov 03, 2023 479.56 500.71 478.62 491.23 845,479 +21.14(+4.50%)
Nov 02, 2023 466.18 476.35 458.11 470.10 973,921 +15.11(+3.32%)
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.