Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Power Integratn (NQ: POWI )

73.77 -0.56 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2006 11.92 12.59 11.92 12.41 1,504,745 +2.72(+28.09%)
Nov 29, 2006 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Nov 28, 2006 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Nov 27, 2006 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Nov 24, 2006 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Nov 22, 2006 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Nov 21, 2006 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Nov 20, 2006 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Nov 17, 2006 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Nov 16, 2006 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Nov 15, 2006 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Nov 14, 2006 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Nov 13, 2006 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Nov 10, 2006 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Nov 09, 2006 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Nov 08, 2006 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Nov 07, 2006 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Nov 06, 2006 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Nov 03, 2006 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Nov 02, 2006 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Nov 01, 2006 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Oct 31, 2006 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Oct 30, 2006 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Oct 27, 2006 10.00 10.00 9.467 9.690 964,197 -0.27(-2.68%)
Oct 26, 2006 9.980 10.02 9.913 9.957 322,263 -0.07(-0.67%)
Oct 25, 2006 10.02 10.14 10.02 10.02 578,806 +0.04(+0.36%)
Oct 24, 2006 9.962 10.02 9.962 9.989 244,426 +0.03(+0.27%)
Oct 23, 2006 9.846 10.05 9.824 9.962 78,911 +0.12(+1.18%)
Oct 20, 2006 9.824 9.846 9.779 9.846 56,425 -0.04(-0.45%)
Oct 19, 2006 9.913 10.09 9.802 9.891 75,764 -0.02(-0.22%)
Oct 18, 2006 9.802 9.980 9.802 9.913 105,343 +0.13(+1.37%)
Oct 17, 2006 10.07 10.09 9.735 9.779 671,501 -0.25(-2.44%)
Oct 16, 2006 9.980 10.11 9.802 10.02 79,201 -0.04(-0.44%)
Oct 13, 2006 10.02 10.14 9.802 10.07 351,615 +0.00(+0.00%)
Oct 12, 2006 9.949 10.11 9.868 10.07 626,067 +0.13(+1.34%)
Oct 11, 2006 9.534 10.02 9.401 9.935 1,292,833 +0.58(+6.19%)
Oct 10, 2006 8.532 9.383 8.443 9.356 2,109,633 +0.89(+10.53%)
Oct 09, 2006 8.354 8.465 8.287 8.465 199,737 +0.11(+1.33%)
Oct 06, 2006 8.376 8.456 8.144 8.354 522,600 +0.06(+0.70%)
Oct 05, 2006 8.443 8.465 8.287 8.296 358,054 -0.15(-1.74%)
Oct 04, 2006 8.465 8.487 8.398 8.443 352,097 -0.07(-0.79%)
Oct 03, 2006 8.643 8.714 8.425 8.510 634,792 -0.22(-2.55%)
Oct 02, 2006 8.710 8.844 8.621 8.732 235,951 +0.00(+0.00%)
Sep 29, 2006 8.777 8.875 8.621 8.732 379,427 -0.05(-0.61%)
Sep 28, 2006 8.821 8.933 8.755 8.786 351,716 -0.12(-1.40%)
Sep 27, 2006 8.777 9.044 8.777 8.910 354,688 +0.11(+1.27%)
Sep 26, 2006 8.665 8.844 8.665 8.799 615,778 +0.05(+0.61%)
Sep 25, 2006 8.688 8.746 8.665 8.746 190,685 +0.04(+0.41%)
Sep 22, 2006 8.510 8.710 8.354 8.710 858,997 +0.07(+0.77%)
Sep 21, 2006 8.420 8.679 8.376 8.643 117,143 +0.09(+1.04%)
Sep 20, 2006 8.198 8.559 8.175 8.554 478,169 +0.40(+4.92%)
Sep 19, 2006 8.340 8.376 8.153 8.153 271,177 -0.22(-2.66%)
Sep 18, 2006 8.443 8.465 8.354 8.376 459,008 -0.08(-0.90%)
Sep 15, 2006 8.679 8.701 8.443 8.452 390,582 -0.27(-3.07%)
Sep 14, 2006 8.821 8.888 8.701 8.719 187,435 -0.10(-1.16%)
Sep 13, 2006 8.728 9.164 8.728 8.821 641,404 +0.07(+0.76%)
Sep 12, 2006 8.599 8.755 8.599 8.755 318,434 +0.16(+1.81%)
Sep 11, 2006 8.665 8.665 8.510 8.599 267,117 -0.04(-0.52%)
Sep 08, 2006 8.563 8.790 8.563 8.643 449,008 +0.09(+1.04%)
Sep 07, 2006 8.336 8.621 8.336 8.554 789,080 +0.22(+2.62%)
Sep 06, 2006 8.469 8.501 8.331 8.336 331,840 -0.19(-2.25%)
Sep 05, 2006 8.198 8.527 8.198 8.527 317,713 +0.29(+3.46%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.