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 )

74.57 -1.02 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2005 10.52 10.79 10.50 10.61 1,149,657 +0.03(+0.29%)
May 27, 2005 10.84 10.84 10.50 10.58 1,818,448 -0.23(-2.14%)
May 26, 2005 10.59 10.89 10.59 10.81 419,331 +0.24(+2.23%)
May 25, 2005 10.72 10.74 10.54 10.58 431,875 -0.21(-1.98%)
May 24, 2005 10.63 10.80 10.57 10.79 424,668 +0.09(+0.88%)
May 23, 2005 10.71 10.81 10.60 10.70 561,211 -0.06(-0.54%)
May 20, 2005 10.70 10.78 10.57 10.75 675,694 -0.00(-0.04%)
May 19, 2005 10.70 10.98 10.64 10.76 973,155 -0.12(-1.06%)
May 18, 2005 10.76 10.97 10.64 10.88 615,006 +0.14(+1.33%)
May 17, 2005 10.62 10.81 10.58 10.73 1,169,831 +0.03(+0.25%)
May 16, 2005 10.57 10.82 10.57 10.71 824,380 +0.14(+1.35%)
May 13, 2005 10.33 10.76 10.33 10.56 1,494,396 +0.16(+1.59%)
May 12, 2005 10.04 10.40 10.04 10.40 1,598,480 +0.33(+3.32%)
May 11, 2005 10.18 10.21 9.873 10.06 897,747 -0.07(-0.66%)
May 10, 2005 9.966 10.35 9.957 10.13 1,112,277 +0.09(+0.89%)
May 09, 2005 10.02 10.12 9.957 10.04 325,302 -0.02(-0.18%)
May 06, 2005 9.935 10.11 9.913 10.06 507,752 +0.12(+1.26%)
May 05, 2005 9.975 10.14 9.904 9.935 1,052,397 -0.08(-0.76%)
May 04, 2005 9.605 10.13 9.605 10.01 930,776 +0.40(+4.12%)
May 03, 2005 9.708 9.904 9.579 9.614 604,885 -0.18(-1.82%)
May 02, 2005 9.668 9.864 9.668 9.793 648,504 +0.10(+1.06%)
Apr 29, 2005 9.806 10.03 9.401 9.690 1,578,636 -0.12(-1.23%)
Apr 28, 2005 9.802 10.07 9.802 9.810 1,134,480 -0.06(-0.59%)
Apr 27, 2005 9.779 10.06 9.739 9.868 907,718 +0.05(+0.50%)
Apr 26, 2005 9.806 10.10 9.757 9.819 1,048,482 -0.00(-0.05%)
Apr 25, 2005 9.810 9.886 9.721 9.824 1,402,959 +0.06(+0.64%)
Apr 22, 2005 9.628 9.935 9.628 9.761 2,394,179 -0.12(-1.22%)
Apr 21, 2005 9.129 10.76 9.129 9.882 6,966,186 +1.10(+12.53%)
Apr 20, 2005 9.334 9.374 8.603 8.781 1,418,040 -0.49(-5.29%)
Apr 19, 2005 8.844 9.356 8.830 9.271 1,285,170 +0.40(+4.52%)
Apr 18, 2005 8.679 8.870 8.621 8.870 1,633,371 +0.11(+1.22%)
Apr 15, 2005 8.839 8.870 8.648 8.763 1,987,364 -0.09(-1.06%)
Apr 14, 2005 9.000 9.147 8.839 8.857 1,018,127 -0.15(-1.68%)
Apr 13, 2005 9.262 9.298 9.008 9.008 971,532 -0.27(-2.93%)
Apr 12, 2005 9.334 9.378 9.133 9.280 873,217 -0.09(-0.95%)
Apr 11, 2005 9.490 9.543 9.352 9.369 375,508 -0.12(-1.31%)
Apr 08, 2005 9.539 9.655 9.485 9.494 376,004 -0.08(-0.79%)
Apr 07, 2005 9.503 9.623 9.485 9.570 458,534 +0.05(+0.56%)
Apr 06, 2005 9.490 9.668 9.485 9.516 764,877 +0.11(+1.18%)
Apr 05, 2005 9.507 9.601 9.378 9.405 514,515 -0.05(-0.52%)
Apr 04, 2005 9.436 9.503 9.316 9.454 556,632 +0.05(+0.52%)
Apr 01, 2005 9.409 9.548 9.298 9.405 873,362 +0.10(+1.05%)
Mar 31, 2005 9.294 9.396 9.169 9.307 831,569 +0.05(+0.58%)
Mar 30, 2005 9.124 9.369 9.124 9.254 588,875 +0.17(+1.91%)
Mar 29, 2005 9.151 9.254 9.066 9.080 592,538 -0.08(-0.83%)
Mar 28, 2005 9.213 9.298 9.093 9.156 675,963 -0.01(-0.15%)
Mar 24, 2005 9.178 9.329 9.160 9.169 289,407 -0.03(-0.29%)
Mar 23, 2005 9.133 9.445 9.133 9.196 565,053 +0.03(+0.29%)
Mar 22, 2005 9.311 9.476 9.156 9.169 438,403 -0.15(-1.63%)
Mar 21, 2005 9.093 9.387 9.044 9.320 1,038,171 +0.25(+2.70%)
Mar 18, 2005 9.374 9.387 9.066 9.075 1,066,082 -0.28(-3.00%)
Mar 17, 2005 9.401 9.441 9.311 9.356 558,345 -0.04(-0.38%)
Mar 16, 2005 9.427 9.677 9.316 9.392 1,077,179 -0.11(-1.17%)
Mar 15, 2005 9.579 9.708 9.458 9.503 1,446,499 -0.06(-0.61%)
Mar 14, 2005 9.311 9.561 9.311 9.561 1,325,480 +0.27(+2.93%)
Mar 11, 2005 9.601 9.632 9.236 9.289 987,601 -0.29(-3.07%)
Mar 10, 2005 9.476 9.712 9.392 9.583 821,174 +0.18(+1.94%)
Mar 09, 2005 9.365 9.579 9.320 9.401 788,442 +0.00(+0.00%)
Mar 08, 2005 9.552 9.748 9.401 9.401 606,077 -0.22(-2.31%)
Mar 07, 2005 9.387 9.788 9.387 9.623 443,657 +0.17(+1.84%)
Mar 04, 2005 9.552 9.646 9.334 9.450 835,483 -0.03(-0.33%)
Mar 03, 2005 9.592 9.650 9.316 9.481 752,554 -0.11(-1.12%)
Mar 02, 2005 9.601 9.940 9.534 9.588 1,119,076 -0.20(-2.00%)
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.