Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Monolithic Power Sys (NQ: MPWR )

762.74 +9.36 (+1.24%)

Streaming Delayed Price Updated: 1:48 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2024	755.00	758.86	746.95	753.38	287,864	+6.99(+0.94%)
May 23, 2024	776.01	776.01	736.39	746.39	767,221	-14.23(-1.87%)
May 22, 2024	765.00	773.88	751.59	760.62	432,737	+3.88(+0.51%)
May 21, 2024	740.29	759.99	740.04	756.74	322,305	+0.86(+0.11%)
May 20, 2024	725.46	761.87	725.46	755.88	419,434	+25.83(+3.54%)
May 17, 2024	735.08	738.82	721.83	730.05	258,860	+1.95(+0.27%)
May 16, 2024	738.34	740.94	727.90	728.10	398,554	-13.24(-1.79%)
May 15, 2024	725.28	742.49	717.30	741.34	589,820	+27.63(+3.87%)
May 14, 2024	702.74	716.70	702.74	713.71	320,671	+10.66(+1.52%)
May 13, 2024	710.04	710.05	697.58	703.05	346,484	+0.51(+0.07%)
May 10, 2024	719.32	719.32	697.86	702.54	432,030	-5.48(-0.77%)
May 09, 2024	713.43	714.50	706.64	708.02	352,475	-5.35(-0.75%)
May 08, 2024	690.00	715.13	687.56	713.37	337,029	+11.15(+1.59%)
May 07, 2024	725.00	725.00	702.00	702.22	625,806	-30.83(-4.21%)
May 06, 2024	719.12	733.31	714.00	733.05	399,906	+25.83(+3.65%)
May 03, 2024	726.99	727.95	701.21	707.22	585,708	-5.67(-0.80%)
May 02, 2024	681.10	721.20	671.35	712.89	1,200,586	+60.30(+9.24%)

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

Monolithic Power Sys (NQ: MPWR )

Historical Prices