Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Monolithic Power Systems, Inc. - Common Stock (NQ:MPWR)

586.61 +6.62 (+1.14%)
Streaming Delayed Price Updated: 1:04 PM EDT, Apr 1, 2025 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 (%)
Mar 31, 2025 567.83 581.50 554.02 579.98 1,141,401 +1.65(+0.29%)
Mar 28, 2025 597.87 611.23 571.49 578.33 813,356 -21.49(-3.58%)
Mar 27, 2025 591.65 609.47 581.57 599.82 709,116 +0.97(+0.16%)
Mar 26, 2025 627.21 628.30 591.74 598.86 909,715 -32.41(-5.13%)
Mar 25, 2025 626.67 636.99 622.24 631.27 704,344 +5.03(+0.80%)
Mar 24, 2025 607.44 634.64 599.23 626.24 1,173,992 +36.85(+6.25%)
Mar 21, 2025 589.18 596.40 573.45 589.39 1,718,516 -17.99(-2.96%)
Mar 20, 2025 619.22 651.13 602.13 607.38 1,000,837 -20.76(-3.31%)
Mar 19, 2025 620.15 642.49 615.19 628.15 708,181 +7.53(+1.21%)
Mar 18, 2025 630.10 636.32 613.02 620.62 692,361 -18.30(-2.86%)
Mar 17, 2025 608.37 643.04 608.02 638.92 1,112,715 +34.49(+5.71%)
Mar 14, 2025 583.80 605.72 581.06 604.43 918,933 +34.76(+6.10%)
Mar 13, 2025 574.56 585.15 561.19 569.67 486,993 -11.75(-2.02%)
Mar 12, 2025 579.34 591.48 573.69 581.42 697,834 +12.61(+2.22%)
Mar 11, 2025 585.21 585.21 557.10 568.82 675,914 -11.21(-1.93%)
Mar 10, 2025 580.71 595.74 570.37 580.02 1,153,239 -15.16(-2.55%)
Mar 07, 2025 568.47 598.71 563.32 595.18 784,461 +31.01(+5.50%)
Mar 06, 2025 590.11 607.19 558.01 564.18 1,286,575 -46.37(-7.59%)
Mar 05, 2025 590.40 611.47 581.84 610.54 638,373 +23.98(+4.09%)
Mar 04, 2025 576.58 604.13 556.29 586.57 938,607 +9.20(+1.59%)
Mar 03, 2025 617.67 620.05 574.53 577.36 1,057,461 -32.00(-5.25%)
Feb 28, 2025 605.99 622.65 595.00 609.37 964,300 +1.62(+0.27%)
Feb 27, 2025 669.41 670.23 606.42 607.74 1,205,353 -62.03(-9.26%)
Feb 26, 2025 664.90 679.17 658.70 669.77 694,411 +20.21(+3.11%)
Feb 25, 2025 656.48 657.89 642.12 649.57 899,922 -1.42(-0.22%)
Feb 24, 2025 658.91 663.21 635.30 650.98 1,331,034 -8.32(-1.26%)
Feb 21, 2025 683.02 687.92 657.72 659.30 849,625 -28.65(-4.16%)
Feb 20, 2025 695.96 705.52 680.30 687.95 681,093 -2.69(-0.39%)
Feb 19, 2025 686.93 706.45 680.81 690.65 712,737 +1.74(+0.25%)
Feb 18, 2025 690.48 702.87 683.26 688.91 613,445 +5.83(+0.85%)
Feb 14, 2025 691.09 696.49 679.31 683.09 626,984 -15.02(-2.15%)
Feb 13, 2025 697.58 705.59 692.21 698.11 479,481 +0.53(+0.08%)
Feb 12, 2025 687.65 698.89 680.93 697.58 488,644 +0.43(+0.06%)
Feb 11, 2025 690.29 711.06 684.27 697.15 710,187 -6.31(-0.90%)
Feb 10, 2025 715.17 718.31 697.39 703.46 1,011,860 -14.85(-2.07%)
Feb 07, 2025 684.85 722.04 675.18 718.31 2,558,690 +59.19(+8.98%)
Feb 06, 2025 648.78 664.59 637.34 659.12 1,609,962 +7.01(+1.08%)
Feb 05, 2025 650.26 663.20 646.13 652.11 885,381 -2.41(-0.37%)
Feb 04, 2025 626.65 656.11 626.11 654.52 984,537 +27.43(+4.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.