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 )

755.88 +25.83 (+3.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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, 2005 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
Dec 29, 2005 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
Dec 28, 2005 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
Dec 23, 2005 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
Dec 22, 2005 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
Dec 21, 2005 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
Dec 20, 2005 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
Dec 19, 2005 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
Dec 16, 2005 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
Dec 15, 2005 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
Dec 14, 2005 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
Dec 13, 2005 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
Dec 12, 2005 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
Dec 09, 2005 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
Dec 08, 2005 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
Dec 07, 2005 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
Dec 06, 2005 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
Dec 05, 2005 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
Dec 02, 2005 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
Dec 01, 2005 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
Nov 30, 2005 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
Nov 29, 2005 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
Nov 28, 2005 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
Nov 25, 2005 11.71 11.71 10.84 11.20 37,984 -0.52(-4.41%)
Nov 23, 2005 12.15 12.15 11.49 11.71 227,673 -0.28(-2.32%)
Nov 22, 2005 11.23 12.28 10.89 11.99 585,158 +0.41(+3.52%)
Nov 21, 2005 13.06 13.13 11.55 11.58 614,838 -1.47(-11.30%)
Nov 18, 2005 13.75 13.82 12.93 13.06 1,259,622 -0.74(-5.35%)
Nov 17, 2005 14.93 15.16 11.95 13.79 2,376,331 -1.16(-7.77%)
Nov 16, 2005 14.75 15.09 14.53 14.96 469,571 +0.16(+1.11%)
Nov 15, 2005 14.51 15.07 14.40 14.79 668,615 +0.21(+1.43%)
Nov 14, 2005 14.14 14.81 13.93 14.58 917,691 +0.43(+3.00%)
Nov 11, 2005 13.01 15.03 12.91 14.16 1,358,171 +1.84(+14.93%)
Nov 10, 2005 12.49 12.56 12.19 12.32 232,639 -0.17(-1.39%)
Nov 09, 2005 12.28 12.58 12.23 12.49 300,805 +0.34(+2.78%)
Nov 08, 2005 11.28 12.67 11.19 12.15 645,942 +0.87(+7.69%)
Nov 07, 2005 11.23 11.33 10.98 11.29 232,847 +0.15(+1.32%)
Nov 04, 2005 10.68 11.15 10.58 11.14 181,265 +0.26(+2.39%)
Nov 03, 2005 10.84 11.32 10.56 10.88 268,981 -0.03(-0.32%)
Nov 02, 2005 10.25 11.10 9.508 10.91 279,019 +0.39(+3.71%)
Nov 01, 2005 10.87 11.11 10.38 10.52 245,508 -0.61(-5.46%)
Oct 31, 2005 11.16 11.37 10.86 11.13 448,170 -0.03(-0.23%)
Oct 28, 2005 11.28 11.28 11.05 11.16 322,738 -0.01(-0.08%)
Oct 27, 2005 10.50 11.27 10.50 11.17 835,021 +1.55(+16.16%)
Oct 26, 2005 9.985 10.51 9.543 9.612 335,415 -0.41(-4.07%)
Oct 25, 2005 10.41 10.41 9.890 10.02 109,839 -0.39(-3.75%)
Oct 24, 2005 9.638 10.41 9.621 10.41 245,701 +0.82(+8.60%)
Oct 21, 2005 9.213 9.742 9.083 9.586 233,403 +0.30(+3.27%)
Oct 20, 2005 8.953 9.473 8.823 9.283 180,899 +0.24(+2.69%)
Oct 19, 2005 8.840 9.109 8.701 9.040 81,604 +0.09(+0.97%)
Oct 18, 2005 9.196 9.196 8.684 8.953 36,851 -0.23(-2.46%)
Oct 17, 2005 9.335 9.456 8.563 9.178 147,524 -0.30(-3.20%)
Oct 14, 2005 9.421 9.543 9.170 9.482 143,447 +0.06(+0.64%)
Oct 13, 2005 8.727 9.465 8.675 9.421 373,243 +0.72(+8.28%)
Oct 12, 2005 8.649 8.753 8.467 8.701 158,947 +0.03(+0.30%)
Oct 11, 2005 8.623 8.779 8.268 8.675 338,669 +0.05(+0.60%)
Oct 10, 2005 8.589 8.675 8.328 8.623 175,326 -0.08(-0.90%)
Oct 07, 2005 8.589 8.745 8.502 8.701 143,666 +0.15(+1.72%)
Oct 06, 2005 8.476 8.831 8.094 8.554 391,790 -0.03(-0.40%)
Oct 05, 2005 7.643 8.589 7.400 8.589 272,950 +1.01(+13.27%)
Oct 04, 2005 7.478 7.790 7.478 7.582 209,782 -0.03(-0.34%)
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.