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 )

76.01 +0.38 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2006 7.745 8.111 7.741 7.852 1,633,557 +0.16(+2.09%)
May 30, 2006 7.883 7.946 7.665 7.692 886,993 -0.27(-3.36%)
May 26, 2006 8.080 8.133 7.875 7.959 562,530 -0.12(-1.49%)
May 25, 2006 7.870 8.155 7.817 8.080 1,420,799 +0.28(+3.60%)
May 24, 2006 7.692 7.892 7.527 7.799 1,150,206 +0.07(+0.86%)
May 23, 2006 8.062 8.178 7.674 7.732 1,590,698 -0.19(-2.42%)
May 22, 2006 7.955 8.120 7.781 7.924 1,182,047 -0.15(-1.82%)
May 19, 2006 7.982 8.115 7.821 8.071 836,570 +0.13(+1.63%)
May 18, 2006 8.191 8.236 7.941 7.941 810,105 -0.16(-1.98%)
May 17, 2006 8.178 8.195 7.982 8.102 1,056,845 +0.08(+1.00%)
May 16, 2006 7.977 8.088 7.937 8.022 1,431,626 +0.01(+0.17%)
May 15, 2006 8.209 8.240 7.928 8.008 549,629 -0.26(-3.13%)
May 12, 2006 8.151 8.454 8.093 8.267 678,088 +0.08(+0.98%)
May 11, 2006 8.703 8.744 8.164 8.187 927,377 -0.52(-5.94%)
May 10, 2006 8.690 8.806 8.623 8.703 719,686 +0.01(+0.15%)
May 09, 2006 8.802 8.833 8.690 8.690 963,044 -0.04(-0.51%)
May 08, 2006 8.730 9.408 8.654 8.735 3,014,721 -0.06(-0.71%)
May 05, 2006 7.777 8.908 6.685 8.797 19,960,360 +0.04(+0.51%)
May 04, 2006 9.091 9.091 8.717 8.753 2,169,463 -0.15(-1.65%)
May 03, 2006 9.180 9.180 8.851 8.900 1,565,433 -0.24(-2.59%)
May 02, 2006 9.417 9.417 9.078 9.136 1,271,467 -0.20(-2.10%)
May 01, 2006 9.434 9.648 9.292 9.332 745,531 -0.10(-1.09%)
Apr 28, 2006 9.581 9.657 9.399 9.434 740,496 -0.16(-1.67%)
Apr 27, 2006 9.359 9.916 9.252 9.595 1,426,384 +0.24(+2.52%)
Apr 26, 2006 10.18 10.20 8.989 9.359 3,443,013 -1.37(-12.79%)
Apr 25, 2006 10.56 10.80 10.56 10.73 762,170 +0.19(+1.78%)
Apr 24, 2006 10.70 10.80 10.54 10.54 1,360,015 -0.13(-1.25%)
Apr 21, 2006 10.98 11.11 10.59 10.68 675,509 -0.23(-2.12%)
Apr 20, 2006 11.40 11.49 10.91 10.91 646,704 -0.54(-4.71%)
Apr 19, 2006 11.26 11.49 11.04 11.45 422,195 +0.25(+2.27%)
Apr 18, 2006 10.70 11.25 10.78 11.19 439,432 +0.50(+4.67%)
Apr 17, 2006 10.83 10.96 10.52 10.70 278,826 -0.12(-1.15%)
Apr 13, 2006 10.72 10.90 10.53 10.82 242,786 +0.12(+1.12%)
Apr 12, 2006 10.55 10.77 10.45 10.70 314,764 +0.15(+1.44%)
Apr 11, 2006 10.79 10.94 10.46 10.55 463,754 -0.22(-2.03%)
Apr 10, 2006 11.03 11.05 10.58 10.77 586,176 -0.24(-2.19%)
Apr 07, 2006 11.20 11.32 10.97 11.01 642,542 -0.09(-0.84%)
Apr 06, 2006 11.04 11.13 10.94 11.10 240,587 +0.02(+0.20%)
Apr 05, 2006 10.99 11.08 10.79 11.08 523,079 +0.13(+1.18%)
Apr 04, 2006 11.26 11.29 10.92 10.95 720,051 -0.17(-1.52%)
Apr 03, 2006 11.12 11.23 11.01 11.12 636,348 +0.08(+0.69%)
Mar 31, 2006 10.95 11.11 10.86 11.04 426,191 +0.16(+1.52%)
Mar 30, 2006 10.80 10.98 10.71 10.88 914,703 +0.12(+1.08%)
Mar 29, 2006 10.72 10.81 10.59 10.76 1,163,173 +0.09(+0.88%)
Mar 28, 2006 11.25 11.36 10.56 10.67 1,356,326 -0.62(-5.45%)
Mar 27, 2006 11.24 11.47 11.15 11.28 550,639 +0.01(+0.08%)
Mar 24, 2006 11.06 11.29 11.06 11.27 220,959 +0.20(+1.81%)
Mar 23, 2006 11.08 11.21 11.01 11.07 370,696 +0.03(+0.24%)
Mar 22, 2006 10.83 11.11 10.70 11.05 393,809 +0.17(+1.56%)
Mar 21, 2006 10.80 11.40 10.80 10.88 865,936 +0.03(+0.25%)
Mar 20, 2006 10.75 10.95 10.61 10.85 488,029 +0.01(+0.08%)
Mar 17, 2006 10.72 10.98 10.41 10.84 1,097,801 +0.17(+1.59%)
Mar 16, 2006 10.70 10.95 10.67 10.67 948,768 -0.00(-0.04%)
Mar 15, 2006 10.61 10.72 10.41 10.68 649,213 +0.12(+1.10%)
Mar 14, 2006 10.62 10.66 10.50 10.56 790,387 -0.10(-0.96%)
Mar 13, 2006 10.81 11.05 10.63 10.66 321,640 -0.12(-1.08%)
Mar 10, 2006 10.65 11.00 10.61 10.78 338,323 +0.13(+1.21%)
Mar 09, 2006 10.82 11.08 10.61 10.65 334,349 -0.15(-1.40%)
Mar 08, 2006 10.78 10.94 10.63 10.80 367,322 -0.01(-0.12%)
Mar 07, 2006 11.00 11.02 10.78 10.82 494,462 -0.25(-2.22%)
Mar 06, 2006 11.23 11.23 10.92 11.06 401,647 -0.14(-1.27%)
Mar 03, 2006 11.27 11.45 10.92 11.20 624,007 -0.13(-1.14%)
Mar 02, 2006 11.27 11.41 11.17 11.33 321,137 +0.01(+0.12%)
Mar 01, 2006 11.07 11.46 11.01 11.32 538,612 +0.25(+2.30%)
Feb 28, 2006 11.22 11.29 11.07 11.07 351,138 -0.16(-1.39%)
Feb 27, 2006 11.03 11.31 10.95 11.22 534,546 +0.20(+1.86%)
Feb 24, 2006 11.03 11.13 10.76 11.02 427,715 -0.05(-0.48%)
Feb 23, 2006 11.14 11.27 11.05 11.07 337,657 -0.10(-0.92%)
Feb 22, 2006 10.94 11.21 10.78 11.17 549,867 +0.30(+2.75%)
Feb 21, 2006 11.22 11.22 10.80 10.87 691,960 -0.37(-3.29%)
Feb 17, 2006 11.46 11.56 11.03 11.24 981,022 -0.29(-2.47%)
Feb 16, 2006 11.64 11.94 11.44 11.53 1,082,246 -0.37(-3.14%)
Feb 15, 2006 11.89 12.03 11.69 11.90 382,293 -0.03(-0.26%)
Feb 14, 2006 11.51 12.03 11.40 11.93 606,598 +0.40(+3.48%)
Feb 13, 2006 11.68 11.70 11.46 11.53 296,445 -0.18(-1.52%)
Feb 10, 2006 11.90 11.99 11.52 11.71 386,817 -0.23(-1.90%)
Feb 09, 2006 11.90 12.24 11.90 11.94 861,645 +0.03(+0.26%)
Feb 08, 2006 12.01 12.05 11.86 11.91 579,534 -0.01(-0.11%)
Feb 07, 2006 11.93 12.04 11.71 11.92 680,403 -0.02(-0.19%)
Feb 06, 2006 11.40 11.95 11.36 11.94 793,778 +0.54(+4.77%)
Feb 03, 2006 11.83 11.91 11.39 11.40 1,260,757 -0.26(-2.22%)
Feb 02, 2006 11.73 12.01 11.42 11.66 1,391,580 -0.15(-1.28%)
Feb 01, 2006 11.73 11.85 11.60 11.81 681,332 +0.00(+0.04%)
Jan 31, 2006 12.09 12.16 11.56 11.81 1,276,653 -0.37(-3.00%)
Jan 30, 2006 11.87 12.33 11.78 12.17 845,177 +0.33(+2.75%)
Jan 27, 2006 11.80 11.97 11.67 11.85 668,423 +0.04(+0.38%)
Jan 26, 2006 11.58 11.93 11.46 11.80 918,504 +0.23(+1.96%)
Jan 25, 2006 11.81 11.81 11.40 11.57 794,004 -0.26(-2.18%)
Jan 24, 2006 11.56 11.88 11.36 11.83 643,486 +0.27(+2.31%)
Jan 23, 2006 11.77 11.77 11.46 11.56 562,097 -0.16(-1.41%)
Jan 20, 2006 12.27 12.27 11.72 11.73 493,040 -0.50(-4.08%)
Jan 19, 2006 11.92 12.33 11.87 12.23 459,859 +0.41(+3.43%)
Jan 18, 2006 11.81 11.90 11.69 11.82 894,577 -0.14(-1.16%)
Jan 17, 2006 11.99 12.09 11.81 11.96 456,430 -0.07(-0.56%)
Jan 13, 2006 11.86 12.19 11.82 12.03 699,813 +0.09(+0.78%)
Jan 12, 2006 11.55 12.12 11.53 11.93 1,456,309 -0.61(-4.87%)
Jan 11, 2006 12.36 12.60 12.32 12.54 661,489 +0.14(+1.15%)
Jan 10, 2006 12.30 12.41 12.15 12.40 1,064,992 +0.01(+0.11%)
Jan 09, 2006 12.02 12.60 11.96 12.39 1,006,554 +0.37(+3.08%)
Jan 06, 2006 11.59 12.02 11.51 12.02 606,805 +0.52(+4.53%)
Jan 05, 2006 11.51 11.57 11.41 11.50 474,222 -0.01(-0.08%)
Jan 04, 2006 11.19 11.56 11.07 11.51 1,770,167 +0.23(+2.02%)
Jan 03, 2006 10.65 11.36 10.65 11.28 1,392,925 +0.67(+6.30%)
Dec 30, 2005 10.52 10.72 10.45 10.61 699,470 +0.06(+0.55%)
Dec 29, 2005 10.49 10.62 10.47 10.55 698,620 +0.07(+0.64%)
Dec 28, 2005 10.31 10.54 10.30 10.49 489,400 +0.16(+1.60%)
Dec 27, 2005 10.46 10.47 10.19 10.32 658,144 -0.08(-0.73%)
Dec 23, 2005 10.29 10.61 10.17 10.40 489,712 +0.06(+0.60%)
Dec 22, 2005 10.28 10.40 10.16 10.33 419,399 +0.02(+0.22%)
Dec 21, 2005 10.24 10.43 10.20 10.31 502,520 +0.07(+0.65%)
Dec 20, 2005 10.09 10.35 10.03 10.25 577,636 +0.09(+0.92%)
Dec 19, 2005 10.19 10.28 9.965 10.15 939,911 -0.08(-0.74%)
Dec 16, 2005 10.41 10.56 10.14 10.23 1,224,491 -0.16(-1.50%)
Dec 15, 2005 10.64 10.87 10.32 10.38 858,766 -0.26(-2.43%)
Dec 14, 2005 10.63 10.76 10.52 10.64 688,405 +0.01(+0.13%)
Dec 13, 2005 10.71 10.81 10.63 10.63 531,887 -0.09(-0.87%)
Dec 12, 2005 10.70 10.81 10.69 10.72 560,748 +0.02(+0.21%)
Dec 09, 2005 10.60 10.74 10.52 10.70 301,332 +0.10(+0.97%)
Dec 08, 2005 10.63 10.81 10.50 10.60 559,287 -0.08(-0.79%)
Dec 07, 2005 10.70 10.90 10.67 10.68 542,128 -0.02(-0.21%)
Dec 06, 2005 10.78 10.87 10.68 10.70 587,550 +0.02(+0.17%)
Dec 05, 2005 10.70 10.74 10.45 10.69 1,114,722 -0.01(-0.08%)
Dec 02, 2005 10.72 11.06 10.68 10.70 1,108,213 -0.03(-0.25%)
Dec 01, 2005 9.773 10.73 9.773 10.72 1,803,303 +1.00(+10.32%)
Nov 30, 2005 9.506 9.800 9.434 9.720 854,330 +0.28(+2.93%)
Nov 29, 2005 9.452 9.537 9.336 9.443 336,708 +0.04(+0.38%)
Nov 28, 2005 9.639 9.648 9.372 9.408 346,141 -0.23(-2.36%)
Nov 25, 2005 9.474 9.688 9.474 9.635 163,992 +0.02(+0.23%)
Nov 23, 2005 9.586 9.728 9.550 9.613 1,626,991 +0.00(+0.05%)
Nov 22, 2005 9.595 9.671 9.519 9.608 490,708 +0.00(+0.00%)
Nov 21, 2005 9.430 9.633 9.363 9.608 751,172 +0.16(+1.70%)
Nov 18, 2005 9.399 9.746 9.341 9.448 1,645,449 +0.09(+0.95%)
Nov 17, 2005 9.292 9.461 9.292 9.359 705,149 +0.10(+1.06%)
Nov 16, 2005 9.318 9.532 9.162 9.261 450,273 -0.06(-0.67%)
Nov 15, 2005 9.341 9.479 9.296 9.323 691,165 -0.02(-0.19%)
Nov 14, 2005 9.662 9.697 9.185 9.341 1,401,283 +0.13(+1.45%)
Nov 11, 2005 9.350 9.408 9.060 9.207 796,287 -0.16(-1.67%)
Nov 10, 2005 9.381 9.439 9.082 9.363 438,867 +0.00(+0.05%)
Nov 09, 2005 9.381 9.474 9.252 9.359 427,138 +0.04(+0.48%)
Nov 08, 2005 9.336 9.385 9.122 9.314 453,596 -0.07(-0.76%)
Nov 07, 2005 9.390 9.394 9.229 9.385 518,834 +0.03(+0.29%)
Nov 04, 2005 9.403 9.425 9.238 9.359 898,091 -0.05(-0.52%)
Nov 03, 2005 9.359 9.506 9.296 9.408 870,644 +0.05(+0.52%)
Nov 02, 2005 9.171 9.430 9.171 9.359 446,256 +0.13(+1.45%)
Nov 01, 2005 9.350 9.434 9.136 9.225 426,254 -0.18(-1.94%)
Oct 31, 2005 9.073 9.470 9.069 9.408 700,390 +0.36(+3.94%)
Oct 28, 2005 9.024 9.064 8.806 9.051 523,524 +0.02(+0.25%)
Oct 27, 2005 9.243 9.243 9.024 9.029 316,239 -0.25(-2.74%)
Oct 26, 2005 9.532 9.550 9.261 9.283 305,800 -0.23(-2.39%)
Oct 25, 2005 9.684 9.684 9.323 9.510 921,870 -0.21(-2.15%)
Oct 24, 2005 9.287 9.720 9.287 9.720 795,636 +0.46(+5.01%)
Oct 21, 2005 9.136 9.537 9.136 9.256 938,796 +0.08(+0.87%)
Oct 20, 2005 9.122 9.247 8.770 9.176 1,373,712 -0.04(-0.39%)
Oct 19, 2005 8.775 9.274 8.485 9.212 1,686,109 +0.37(+4.18%)
Oct 18, 2005 8.819 8.913 8.668 8.842 505,534 +0.02(+0.20%)
Oct 17, 2005 8.779 8.882 8.654 8.824 665,750 +0.09(+1.02%)
Oct 14, 2005 8.828 8.828 8.646 8.735 459,269 +0.03(+0.36%)
Oct 13, 2005 8.548 8.788 8.534 8.703 734,942 +0.13(+1.56%)
Oct 12, 2005 8.490 8.699 8.374 8.570 1,015,660 +0.04(+0.52%)
Oct 11, 2005 9.283 9.354 8.503 8.525 1,615,347 -0.74(-7.98%)
Oct 10, 2005 9.287 9.394 9.087 9.265 619,402 +0.04(+0.39%)
Oct 07, 2005 9.318 9.492 9.220 9.229 726,707 -0.07(-0.72%)
Oct 06, 2005 9.269 9.528 9.176 9.296 535,363 +0.03(+0.29%)
Oct 05, 2005 9.314 9.492 9.256 9.269 397,969 -0.08(-0.91%)
Oct 04, 2005 9.559 9.590 9.345 9.354 347,885 -0.19(-2.01%)
Oct 03, 2005 9.711 9.711 9.532 9.546 581,294 -0.14(-1.47%)
Sep 30, 2005 9.581 9.702 9.581 9.688 566,077 +0.11(+1.12%)
Sep 29, 2005 9.381 9.653 9.336 9.581 565,108 +0.19(+1.99%)
Sep 28, 2005 9.425 9.537 9.359 9.394 403,088 -0.03(-0.33%)
Sep 27, 2005 9.537 9.559 9.314 9.425 575,567 -0.14(-1.44%)
Sep 26, 2005 9.737 9.822 9.501 9.564 636,389 -0.11(-1.15%)
Sep 23, 2005 9.675 9.737 9.608 9.675 492,234 +0.00(+0.05%)
Sep 22, 2005 9.671 9.746 9.515 9.671 472,317 +0.02(+0.23%)
Sep 21, 2005 10.12 10.12 9.541 9.648 687,921 -0.47(-4.67%)
Sep 20, 2005 10.25 10.38 10.07 10.12 457,806 -0.09(-0.87%)
Sep 19, 2005 10.38 10.47 10.17 10.21 283,863 -0.13(-1.29%)
Sep 16, 2005 10.16 10.41 10.00 10.34 910,327 +0.22(+2.20%)
Sep 15, 2005 10.21 10.25 10.10 10.12 439,895 -0.07(-0.66%)
Sep 14, 2005 10.28 10.42 10.12 10.19 427,019 -0.09(-0.87%)
Sep 13, 2005 10.21 10.38 10.18 10.28 481,589 -0.01(-0.09%)
Sep 12, 2005 9.933 10.36 9.916 10.29 970,979 +0.31(+3.13%)
Sep 09, 2005 9.572 10.00 9.572 9.974 795,537 +0.40(+4.14%)
Sep 08, 2005 9.528 9.639 9.470 9.577 792,286 +0.01(+0.14%)
Sep 07, 2005 9.684 9.724 9.479 9.564 703,042 -0.14(-1.47%)
Sep 06, 2005 9.519 9.782 9.519 9.706 404,788 +0.24(+2.49%)
Sep 02, 2005 9.541 9.626 9.452 9.470 476,783 -0.13(-1.35%)
Sep 01, 2005 9.862 9.920 9.528 9.599 611,889 -0.26(-2.67%)
Aug 31, 2005 9.737 9.902 9.684 9.862 552,116 +0.13(+1.37%)
Aug 30, 2005 9.697 9.782 9.581 9.728 456,502 +0.01(+0.09%)
Aug 29, 2005 9.466 9.720 9.359 9.720 320,818 +0.19(+2.01%)
Aug 26, 2005 9.622 9.622 9.403 9.528 387,010 -0.08(-0.88%)
Aug 25, 2005 9.728 9.853 9.568 9.613 445,415 -0.11(-1.10%)
Aug 24, 2005 9.684 9.902 9.671 9.720 852,737 +0.03(+0.28%)
Aug 23, 2005 9.671 9.764 9.559 9.693 427,073 +0.02(+0.18%)
Aug 22, 2005 9.581 9.737 9.492 9.675 607,404 +0.07(+0.70%)
Aug 19, 2005 9.479 9.690 9.470 9.608 450,156 +0.11(+1.13%)
Aug 18, 2005 9.581 9.590 9.448 9.501 369,651 -0.09(-0.93%)
Aug 17, 2005 9.577 9.755 9.577 9.590 402,015 +0.00(+0.05%)
Aug 16, 2005 9.933 9.938 9.581 9.586 557,306 -0.38(-3.84%)
Aug 15, 2005 9.461 10.00 9.461 9.969 1,533,397 +0.48(+5.07%)
Aug 12, 2005 9.688 9.751 9.359 9.488 914,993 -0.24(-2.47%)
Aug 11, 2005 9.715 9.982 9.688 9.728 603,199 -0.01(-0.09%)
Aug 10, 2005 9.862 9.889 9.679 9.737 702,953 -0.07(-0.73%)
Aug 09, 2005 9.916 9.925 9.755 9.809 404,669 -0.02(-0.18%)
Aug 08, 2005 10.03 10.10 9.804 9.827 457,325 -0.20(-2.00%)
Aug 05, 2005 10.01 10.10 9.902 10.03 514,588 -0.00(-0.04%)
Aug 04, 2005 10.23 10.23 9.978 10.03 331,533 -0.24(-2.34%)
Aug 03, 2005 10.26 10.29 10.13 10.27 378,826 -0.07(-0.65%)
Aug 02, 2005 10.22 10.51 10.22 10.34 539,388 +0.10(+1.00%)
Aug 01, 2005 10.39 10.39 10.09 10.24 440,032 -0.09(-0.91%)
Jul 29, 2005 10.32 10.43 10.24 10.33 479,020 -0.01(-0.09%)
Jul 28, 2005 10.40 10.41 10.26 10.34 742,320 +0.04(+0.39%)
Jul 27, 2005 10.25 10.43 10.01 10.30 728,681 +0.07(+0.70%)
Jul 26, 2005 10.05 10.26 9.996 10.23 545,626 +0.23(+2.27%)
Jul 25, 2005 9.951 10.11 9.889 10.00 670,707 +0.04(+0.45%)
Jul 22, 2005 9.648 10.03 9.608 9.956 2,044,139 -0.48(-4.61%)
Jul 21, 2005 10.41 10.74 10.07 10.44 1,715,976 +0.06(+0.56%)
Jul 20, 2005 10.34 10.47 10.18 10.38 712,927 -0.00(-0.04%)
Jul 19, 2005 10.32 10.43 10.31 10.38 763,922 +0.09(+0.91%)
Jul 18, 2005 10.34 10.44 10.19 10.29 371,103 -0.06(-0.56%)
Jul 15, 2005 10.31 10.39 10.17 10.35 390,874 -0.04(-0.34%)
Jul 14, 2005 10.46 10.58 10.30 10.38 599,739 +0.01(+0.13%)
Jul 13, 2005 10.37 10.49 10.17 10.37 457,752 +0.01(+0.09%)
Jul 12, 2005 10.22 10.49 10.18 10.36 602,907 +0.12(+1.22%)
Jul 11, 2005 9.907 10.33 9.907 10.24 1,212,362 +0.29(+2.91%)
Jul 08, 2005 9.662 10.05 9.657 9.947 869,878 +0.30(+3.09%)
Jul 07, 2005 9.555 9.706 9.394 9.648 703,455 -0.03(-0.32%)
Jul 06, 2005 9.648 9.858 9.581 9.679 735,252 +0.03(+0.32%)
Jul 05, 2005 9.626 9.724 9.506 9.648 1,363,859 +0.01(+0.14%)
Jul 01, 2005 9.635 9.724 9.559 9.635 317,740 +0.02(+0.23%)
Jun 30, 2005 9.742 9.795 9.581 9.613 457,317 -0.07(-0.69%)
Jun 29, 2005 9.737 9.764 9.595 9.679 376,892 -0.06(-0.60%)
Jun 28, 2005 9.657 9.760 9.635 9.737 488,359 +0.11(+1.16%)
Jun 27, 2005 9.795 9.822 9.608 9.626 613,072 -0.17(-1.77%)
Jun 24, 2005 9.840 9.862 9.644 9.800 925,351 -0.03(-0.27%)
Jun 23, 2005 10.04 10.18 9.809 9.827 870,933 -0.24(-2.35%)
Jun 22, 2005 10.12 10.16 9.916 10.06 1,147,780 +0.38(+3.96%)
Jun 21, 2005 9.532 9.773 9.532 9.679 1,153,630 +0.12(+1.31%)
Jun 20, 2005 9.648 9.662 9.537 9.555 1,006,199 -0.16(-1.70%)
Jun 17, 2005 10.02 10.02 9.622 9.720 2,149,905 -0.21(-2.11%)
Jun 16, 2005 10.09 10.13 9.889 9.929 849,196 -0.08(-0.76%)
Jun 15, 2005 10.23 10.27 9.746 10.00 2,359,966 -0.20(-1.96%)
Jun 14, 2005 10.17 10.25 10.12 10.21 981,601 +0.01(+0.09%)
Jun 13, 2005 10.10 10.65 10.10 10.20 2,628,106 -0.56(-5.18%)
Jun 10, 2005 11.03 11.03 10.63 10.75 733,564 -0.23(-2.07%)
Jun 09, 2005 10.70 11.00 10.58 10.98 1,093,771 +0.26(+2.41%)
Jun 08, 2005 10.65 10.88 10.62 10.72 558,403 +0.08(+0.71%)
Jun 07, 2005 10.81 10.86 10.62 10.65 1,039,946 -0.14(-1.26%)
Jun 06, 2005 10.69 10.81 10.55 10.78 898,883 +0.11(+1.06%)
Jun 03, 2005 10.87 10.91 10.64 10.67 570,244 -0.25(-2.29%)
Jun 02, 2005 10.76 11.03 10.76 10.92 1,156,498 +0.14(+1.32%)
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.