Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Monolithic Power Sys (NQ: MPWR )

591.52 -28.79 (-4.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Apr 19, 2024 619.16 619.16 587.53 591.52 733,948 -28.79(-4.64%)
Apr 18, 2024 632.09 634.17 617.84 620.31 652,912 -17.41(-2.73%)
Apr 17, 2024 655.92 663.43 633.60 637.72 530,153 -17.81(-2.72%)
Apr 16, 2024 645.00 659.30 644.00 655.53 380,615 +8.90(+1.38%)
Apr 15, 2024 671.26 673.02 640.44 646.63 485,905 -11.60(-1.76%)
Apr 12, 2024 665.88 672.70 658.19 658.23 422,513 -26.11(-3.82%)
Apr 11, 2024 671.89 685.14 665.62 684.34 301,505 +17.85(+2.68%)
Apr 10, 2024 662.90 679.27 657.33 666.49 417,513 -15.66(-2.30%)
Apr 09, 2024 691.22 700.85 672.50 682.15 370,387 +0.83(+0.12%)
Apr 08, 2024 668.76 690.88 668.76 681.32 574,596 +27.01(+4.13%)
Apr 05, 2024 643.66 659.06 643.66 654.31 406,770 +11.17(+1.74%)
Apr 04, 2024 659.98 666.98 640.40 643.14 655,711 -6.70(-1.03%)
Apr 03, 2024 643.90 661.09 643.75 649.84 444,058 +0.87(+0.13%)
Apr 02, 2024 658.12 658.39 644.74 648.97 564,027 -19.51(-2.92%)
Apr 01, 2024 677.42 688.16 664.97 668.48 435,492 -8.94(-1.32%)
Mar 28, 2024 674.97 683.76 671.73 677.42 370,849 +4.28(+0.64%)
Mar 27, 2024 670.21 676.62 657.41 673.14 503,208 +7.90(+1.19%)
Mar 26, 2024 676.23 676.93 664.35 665.24 376,206 -2.88(-0.43%)
Mar 25, 2024 661.71 670.88 657.97 668.12 300,030 -2.93(-0.44%)
Mar 22, 2024 666.72 678.12 661.82 671.05 491,234 -2.93(-0.43%)
Mar 21, 2024 682.22 687.74 667.88 673.97 636,573 +8.22(+1.23%)
Mar 20, 2024 652.69 667.53 645.27 665.76 582,640 +16.70(+2.57%)
Mar 19, 2024 661.76 667.91 639.41 649.06 994,634 -23.98(-3.56%)
Mar 18, 2024 698.68 703.68 670.60 673.03 625,187 -12.67(-1.85%)
Mar 15, 2024 684.78 697.96 680.77 685.70 962,747 -6.00(-0.87%)
Mar 14, 2024 707.17 716.85 684.62 691.70 518,315 -15.15(-2.14%)
Mar 13, 2024 722.07 736.54 704.26 706.85 538,338 -28.32(-3.85%)
Mar 12, 2024 725.82 737.75 714.82 735.17 418,229 +17.35(+2.42%)
Mar 11, 2024 719.56 726.61 710.66 717.82 495,875 -13.02(-1.78%)
Mar 08, 2024 768.98 776.69 730.30 730.84 538,912 -35.32(-4.61%)
Mar 07, 2024 741.89 775.54 741.89 766.16 771,733 +36.16(+4.95%)
Mar 06, 2024 722.46 742.18 722.46 730.00 474,461 +13.70(+1.91%)
Mar 05, 2024 721.00 732.98 705.84 716.29 481,470 -18.01(-2.45%)
Mar 04, 2024 742.36 748.10 724.73 734.30 803,478 -8.06(-1.09%)
Mar 01, 2024 725.59 750.58 715.25 742.36 635,373 +23.66(+3.29%)
Feb 29, 2024 705.01 721.24 694.83 718.69 861,035 +9.45(+1.33%)
Feb 28, 2024 700.68 713.10 698.87 709.24 267,130 +1.28(+0.18%)
Feb 27, 2024 724.20 727.15 705.83 707.96 302,462 -15.57(-2.15%)
Feb 26, 2024 728.08 730.71 722.26 723.53 302,772 +3.75(+0.52%)
Feb 23, 2024 735.18 740.32 711.63 719.78 565,312 -20.13(-2.72%)
Feb 22, 2024 744.83 748.59 736.44 739.91 661,060 +27.33(+3.84%)
Feb 21, 2024 695.29 712.71 694.47 712.58 478,019 +1.60(+0.22%)
Feb 20, 2024 718.65 718.65 697.13 710.98 467,573 -18.15(-2.49%)
Feb 16, 2024 734.28 746.78 719.52 729.13 373,671 -3.81(-0.52%)
Feb 15, 2024 747.21 748.58 722.64 732.94 601,196 -10.84(-1.46%)
Feb 14, 2024 722.84 744.85 717.28 743.78 603,803 +33.00(+4.64%)
Feb 13, 2024 701.68 723.00 688.81 710.78 760,944 -17.72(-2.43%)
Feb 12, 2024 750.98 756.85 726.67 728.50 646,582 -22.40(-2.98%)
Feb 09, 2024 745.60 760.07 735.84 750.90 663,168 +15.21(+2.07%)
Feb 08, 2024 678.73 758.57 678.20 735.69 1,661,623 +91.49(+14.20%)
Feb 07, 2024 640.27 654.65 629.01 644.20 860,865 +12.41(+1.96%)
Feb 06, 2024 649.41 649.41 621.79 631.79 557,246 -13.21(-2.05%)
Feb 05, 2024 639.80 651.64 631.13 645.00 517,881 +10.33(+1.63%)
Feb 02, 2024 613.57 636.40 610.73 634.67 481,992 +21.69(+3.54%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.