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
Markets:
Overview
News
Currencies
International
Treasuries

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

758.64 -5.76 (-0.75%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 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 (%)
Jul 03, 2025 770.00 776.88 754.40 759.81 400,081 -4.59(-0.60%)
Jul 02, 2025 743.09 770.00 735.76 764.40 578,804 +17.43(+2.33%)
Jul 01, 2025 729.23 756.74 722.25 746.97 587,172 +15.59(+2.13%)
Jun 30, 2025 737.47 741.49 723.20 731.38 396,505 -4.65(-0.63%)
Jun 27, 2025 736.09 745.48 724.98 736.03 562,283 +0.86(+0.12%)
Jun 26, 2025 728.00 744.01 718.99 735.17 494,526 +12.35(+1.71%)
Jun 25, 2025 717.32 724.99 708.83 722.82 337,409 +6.24(+0.87%)
Jun 24, 2025 705.85 719.15 700.65 716.58 709,736 +23.96(+3.46%)
Jun 23, 2025 685.90 695.00 671.18 692.62 556,881 +6.72(+0.98%)
Jun 20, 2025 704.97 704.97 676.66 685.90 1,074,812 -7.34(-1.06%)
Jun 18, 2025 693.85 706.40 686.06 693.24 455,221 +2.37(+0.34%)
Jun 17, 2025 700.00 710.73 689.82 690.87 430,325 -15.72(-2.22%)
Jun 16, 2025 684.46 712.73 681.23 706.59 613,936 +33.58(+4.99%)
Jun 13, 2025 699.85 702.94 670.00 673.01 1,027,998 -45.56(-6.34%)
Jun 12, 2025 713.44 730.00 713.41 718.57 322,794 -2.26(-0.31%)
Jun 11, 2025 736.61 740.90 709.21 720.83 565,074 -11.01(-1.50%)
Jun 10, 2025 712.72 738.81 708.79 731.84 901,115 +25.56(+3.62%)
Jun 09, 2025 693.54 711.00 689.89 706.28 550,492 +19.20(+2.79%)
Jun 06, 2025 698.27 698.76 685.52 687.08 293,532 +6.02(+0.88%)
Jun 05, 2025 701.76 705.90 674.82 681.06 568,836 -13.69(-1.97%)
Jun 04, 2025 693.39 721.27 689.19 694.75 534,634 +8.99(+1.31%)
Jun 03, 2025 669.79 688.80 662.79 685.76 521,333 +17.10(+2.56%)
Jun 02, 2025 661.31 671.15 655.50 668.66 422,771 +6.76(+1.02%)
May 30, 2025 671.53 679.97 643.36 661.90 950,479 -18.82(-2.76%)
May 29, 2025 699.51 699.51 677.11 680.72 419,818 +3.24(+0.48%)
May 28, 2025 686.06 689.40 675.47 677.48 519,052 -8.04(-1.17%)
May 27, 2025 683.33 689.52 671.66 685.52 787,569 +23.34(+3.52%)
May 23, 2025 649.99 668.11 648.68 662.18 508,537 -10.02(-1.49%)
May 22, 2025 680.02 694.82 671.07 672.20 461,330 -6.42(-0.95%)
May 21, 2025 691.00 703.97 674.47 678.62 487,470 -21.55(-3.08%)
May 20, 2025 695.50 702.23 692.76 700.17 421,670 -2.22(-0.32%)
May 19, 2025 692.78 706.70 688.10 702.39 512,408 -13.01(-1.82%)
May 16, 2025 712.75 716.79 696.46 715.40 362,167 +5.08(+0.72%)
May 15, 2025 725.62 730.36 703.35 710.32 981,441 -23.96(-3.26%)
May 14, 2025 737.00 755.00 725.85 734.28 589,554 -3.45(-0.47%)
May 13, 2025 705.75 742.20 705.75 737.73 908,585 +28.50(+4.02%)
May 12, 2025 693.98 721.00 680.00 709.23 1,506,870 +71.46(+11.20%)
May 09, 2025 647.48 656.00 630.62 637.77 639,267 -2.16(-0.34%)
May 08, 2025 648.79 656.41 630.00 639.93 638,297 +3.22(+0.51%)
May 07, 2025 621.67 640.52 613.00 636.71 569,452 +13.72(+2.20%)
May 06, 2025 620.29 631.42 612.95 622.99 567,355 -4.41(-0.70%)
May 05, 2025 634.66 642.60 626.00 627.40 628,977 -9.49(-1.49%)
May 02, 2025 614.68 649.40 608.96 636.89 1,651,753 +35.26(+5.86%)
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 Of Service.
 
 
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.