Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Power Integratn (NQ: POWI )

74.78 +0.68 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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, 2007 12.39 12.70 12.32 12.70 310,997 +0.27(+2.15%)
May 30, 2007 12.22 12.43 12.22 12.43 85,607 +0.21(+1.75%)
May 29, 2007 12.30 12.31 12.16 12.22 52,095 -0.08(-0.65%)
May 25, 2007 12.16 12.30 12.03 12.30 219,876 +0.07(+0.55%)
May 24, 2007 12.88 12.88 12.23 12.23 129,903 -0.67(-5.18%)
May 23, 2007 12.88 12.92 12.85 12.90 291,097 -0.02(-0.17%)
May 22, 2007 12.92 12.99 12.76 12.92 192,784 +0.00(+0.00%)
May 21, 2007 12.79 12.92 12.72 12.92 195,289 +0.13(+1.05%)
May 18, 2007 12.70 12.99 12.68 12.79 568,149 +0.13(+1.06%)
May 17, 2007 12.32 12.70 12.32 12.65 444,988 +0.33(+2.71%)
May 16, 2007 11.03 13.05 10.98 12.32 1,531,532 +1.38(+12.63%)
May 15, 2007 10.92 10.96 10.87 10.94 152,887 +0.02(+0.20%)
May 14, 2007 10.92 10.92 10.78 10.92 78,877 +0.11(+1.03%)
May 11, 2007 11.23 11.23 10.80 10.80 334,390 -0.42(-3.77%)
May 10, 2007 11.27 11.38 11.23 11.23 239,497 -0.04(-0.40%)
May 09, 2007 11.27 11.37 11.23 11.27 264,313 -0.20(-1.79%)
May 08, 2007 11.65 11.74 11.47 11.48 213,081 -0.20(-1.68%)
May 07, 2007 11.62 11.70 11.58 11.67 60,126 +0.09(+0.77%)
May 04, 2007 11.56 11.62 11.52 11.58 111,886 +0.00(+0.00%)
May 03, 2007 11.49 11.58 11.49 11.58 63,686 +0.04(+0.39%)
May 02, 2007 11.57 11.58 11.30 11.54 501,555 -0.04(-0.38%)
May 01, 2007 11.45 11.62 11.45 11.58 280,106 +0.07(+0.58%)
Apr 30, 2007 11.14 11.67 11.14 11.52 417,465 +0.33(+2.99%)
Apr 27, 2007 11.14 11.18 11.14 11.18 61,105 +0.04(+0.40%)
Apr 26, 2007 11.14 11.16 11.14 11.14 382,195 +0.00(+0.04%)
Apr 25, 2007 3.898 11.34 10.96 11.13 892,188 +0.13(+1.17%)
Apr 24, 2007 10.69 11.05 10.67 11.00 364,876 +0.42(+4.00%)
Apr 23, 2007 10.47 10.71 10.38 10.58 50,116 +0.18(+1.71%)
Apr 20, 2007 10.34 10.47 10.34 10.40 148,270 +0.02(+0.21%)
Apr 19, 2007 10.29 10.38 10.27 10.38 293,436 +0.09(+0.87%)
Apr 18, 2007 10.25 10.34 10.25 10.29 322,398 +0.04(+0.44%)
Apr 17, 2007 10.14 10.25 10.05 10.25 323,933 +0.04(+0.44%)
Apr 16, 2007 10.20 10.20 10.09 10.20 181,373 +0.00(+0.00%)
Apr 13, 2007 10.05 10.20 10.05 10.20 187,101 +0.16(+1.55%)
Apr 12, 2007 10.05 10.14 10.05 10.05 27,731 +0.00(+0.00%)
Apr 11, 2007 10.09 10.14 10.05 10.05 89,669 -0.04(-0.44%)
Apr 10, 2007 10.07 10.26 10.02 10.09 172,293 -0.11(-1.09%)
Apr 09, 2007 10.26 10.26 10.05 10.20 94,289 -0.06(-0.56%)
Apr 05, 2007 10.43 10.43 10.16 10.26 45,672 -0.16(-1.50%)
Apr 04, 2007 10.02 10.45 10.02 10.42 97,904 +0.35(+3.45%)
Apr 03, 2007 10.02 10.25 10.02 10.07 112,472 +0.04(+0.44%)
Apr 02, 2007 10.09 10.10 9.980 10.02 111,567 -0.07(-0.66%)
Mar 30, 2007 9.868 10.25 9.868 10.09 182,291 +0.09(+0.89%)
Mar 29, 2007 10.05 10.16 9.846 10.00 310,252 -0.11(-1.10%)
Mar 28, 2007 10.29 10.34 10.02 10.11 261,207 -0.19(-1.82%)
Mar 27, 2007 10.65 10.67 10.07 10.30 167,070 -0.35(-3.26%)
Mar 26, 2007 10.68 10.78 10.65 10.65 271,392 -0.04(-0.42%)
Mar 23, 2007 10.49 10.69 10.49 10.69 162,675 +0.22(+2.13%)
Mar 22, 2007 10.40 10.78 10.02 10.47 244,640 +0.22(+2.17%)
Mar 21, 2007 9.735 10.29 9.735 10.25 644,365 +0.52(+5.31%)
Mar 20, 2007 9.690 9.802 9.677 9.730 363,967 -0.05(-0.50%)
Mar 19, 2007 9.802 9.868 9.623 9.779 108,586 -0.02(-0.23%)
Mar 16, 2007 9.980 10.05 9.668 9.802 63,585 -0.16(-1.57%)
Mar 15, 2007 10.02 10.20 9.957 9.957 47,223 -0.02(-0.22%)
Mar 14, 2007 10.38 10.38 9.868 9.980 153,282 -0.49(-4.68%)
Mar 13, 2007 10.69 10.68 10.31 10.47 43,550 -0.22(-2.08%)
Mar 12, 2007 10.56 10.69 10.56 10.69 43,961 +0.13(+1.27%)
Mar 09, 2007 10.56 10.87 10.51 10.56 216,890 +0.09(+0.85%)
Mar 08, 2007 10.67 10.69 10.47 10.47 49,411 -0.22(-2.08%)
Mar 07, 2007 10.71 10.73 10.60 10.69 123,196 -0.02(-0.21%)
Mar 06, 2007 10.69 10.76 10.36 10.71 113,369 +0.02(+0.21%)
Mar 05, 2007 10.83 10.83 10.36 10.69 135,047 -0.13(-1.23%)
Mar 02, 2007 11.09 11.09 10.76 10.83 218,845 -0.31(-2.80%)
Mar 01, 2007 11.38 11.38 10.69 11.14 608,916 -0.38(-3.29%)
Feb 28, 2007 11.14 11.61 11.14 11.52 113,372 +0.38(+3.40%)
Feb 27, 2007 11.18 11.41 11.03 11.14 199,800 -0.22(-1.96%)
Feb 26, 2007 11.58 11.65 11.18 11.36 80,702 -0.29(-2.48%)
Feb 23, 2007 11.25 11.85 11.25 11.65 628,778 +0.13(+1.16%)
Feb 22, 2007 10.96 11.61 10.96 11.52 107,839 +0.29(+2.58%)
Feb 21, 2007 10.38 11.29 10.38 11.23 363,367 +0.56(+5.22%)
Feb 20, 2007 10.69 10.71 10.65 10.67 130,834 -0.07(-0.62%)
Feb 16, 2007 11.20 11.20 10.69 10.74 606,607 -0.49(-4.37%)
Feb 15, 2007 11.03 11.34 11.03 11.23 251,499 +0.22(+2.02%)
Feb 14, 2007 10.65 11.07 10.65 11.00 205,358 +0.36(+3.35%)
Feb 13, 2007 10.51 10.65 10.51 10.65 301,754 +0.13(+1.27%)
Feb 12, 2007 10.47 10.60 10.27 10.51 36,893 +0.09(+0.85%)
Feb 09, 2007 10.25 10.51 10.25 10.43 106,113 +0.04(+0.43%)
Feb 08, 2007 10.54 10.63 10.25 10.38 18,176 -0.18(-1.69%)
Feb 07, 2007 10.58 10.87 10.56 10.56 425,761 -0.13(-1.25%)
Feb 06, 2007 10.31 11.03 10.29 10.69 231,026 +0.25(+2.39%)
Feb 05, 2007 10.25 10.44 10.25 10.44 175,707 +0.15(+1.43%)
Feb 02, 2007 9.957 10.30 9.957 10.30 110,061 +0.32(+3.17%)
Feb 01, 2007 9.913 10.25 9.846 9.980 368,887 -0.12(-1.23%)
Jan 31, 2007 10.25 10.25 10.05 10.10 518,569 -0.10(-0.96%)
Jan 30, 2007 10.20 10.25 10.11 10.20 74,846 +0.00(+0.00%)
Jan 29, 2007 9.957 10.20 9.712 10.20 122,797 +0.22(+2.23%)
Jan 26, 2007 9.891 10.02 9.802 9.980 327,331 +0.13(+1.36%)
Jan 25, 2007 9.802 9.913 9.712 9.846 180,585 +0.04(+0.45%)
Jan 24, 2007 9.289 9.846 9.200 9.802 659,524 +0.45(+4.76%)
Jan 23, 2007 9.133 9.735 9.133 9.356 285,196 +0.22(+2.44%)
Jan 22, 2007 9.245 9.556 9.133 9.133 546,650 -0.16(-1.68%)
Jan 19, 2007 9.423 9.690 9.222 9.289 823,192 -0.38(-3.92%)
Jan 18, 2007 9.980 9.980 9.089 9.668 200,828 -0.38(-3.77%)
Jan 17, 2007 10.36 10.40 9.980 10.05 200,678 -0.33(-3.22%)
Jan 16, 2007 10.27 10.43 10.27 10.38 167,149 +0.00(+0.00%)
Jan 12, 2007 10.29 10.38 10.27 10.38 278,000 +0.09(+0.87%)
Jan 11, 2007 10.45 10.45 10.25 10.29 180,764 -0.16(-1.49%)
Jan 10, 2007 10.51 10.51 10.29 10.45 90,495 -0.15(-1.43%)
Jan 09, 2007 10.69 10.69 10.49 10.60 326,738 -0.09(-0.88%)
Jan 08, 2007 9.846 10.69 9.824 10.69 280,770 +0.74(+7.38%)
Jan 05, 2007 9.802 9.957 9.757 9.957 1,254,271 +0.16(+1.59%)
Jan 04, 2007 10.05 10.11 9.757 9.802 666,494 -0.33(-3.25%)
Jan 03, 2007 10.38 10.45 10.05 10.13 615,634 -0.32(-3.03%)
Dec 29, 2006 10.09 10.65 10.03 10.45 230,827 +0.29(+2.85%)
Dec 28, 2006 10.24 10.27 10.07 10.16 207,250 -0.08(-0.83%)
Dec 27, 2006 10.23 10.29 10.22 10.24 157,618 +0.02(+0.17%)
Dec 26, 2006 10.29 10.29 10.22 10.22 332,801 -0.11(-1.08%)
Dec 22, 2006 10.22 10.34 10.20 10.34 184,421 +0.09(+0.87%)
Dec 21, 2006 10.24 10.28 10.20 10.25 583,180 +0.00(+0.00%)
Dec 20, 2006 10.11 10.43 10.11 10.25 461,719 +0.00(+0.00%)
Dec 19, 2006 9.891 10.69 9.868 10.25 691,884 +0.56(+5.75%)
Dec 18, 2006 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Dec 15, 2006 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Dec 14, 2006 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Dec 13, 2006 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Dec 12, 2006 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Dec 11, 2006 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Dec 08, 2006 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Dec 07, 2006 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Dec 06, 2006 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Dec 05, 2006 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Dec 04, 2006 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Dec 01, 2006 9.690 9.690 9.690 9.690 0 -2.72(-21.93%)
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%)
Sep 01, 2006 8.198 8.420 8.109 8.242 425,218 +0.04(+0.54%)
Aug 31, 2006 8.340 8.411 8.175 8.198 369,556 -0.18(-2.13%)
Aug 30, 2006 8.042 8.554 8.042 8.376 571,239 +0.36(+4.44%)
Aug 29, 2006 7.975 8.073 7.975 8.019 307,702 +0.07(+0.84%)
Aug 28, 2006 7.886 7.975 7.841 7.953 345,988 +0.02(+0.28%)
Aug 25, 2006 8.046 8.086 7.930 7.930 561,238 -0.13(-1.66%)
Aug 24, 2006 8.064 8.086 8.033 8.064 135,202 +0.01(+0.07%)
Aug 23, 2006 8.064 8.126 7.975 8.058 499,818 -0.01(-0.18%)
Aug 22, 2006 8.015 8.100 7.975 8.073 977,790 +0.05(+0.67%)
Aug 21, 2006 8.042 8.198 7.663 8.019 653,846 +0.00(+0.06%)
Aug 18, 2006 8.309 8.376 8.015 8.015 2,370,679 -0.34(-4.05%)
Aug 17, 2006 7.930 8.492 7.841 8.354 2,221,160 +0.42(+5.34%)
Aug 16, 2006 7.601 7.975 7.596 7.930 3,032,713 +0.33(+4.40%)
Aug 15, 2006 6.939 7.819 6.928 7.596 2,406,448 +0.65(+9.29%)
Aug 14, 2006 6.638 7.017 6.616 6.950 789,001 +0.33(+4.98%)
Aug 11, 2006 6.594 6.638 6.514 6.620 769,579 +0.03(+0.41%)
Aug 10, 2006 6.473 6.616 6.473 6.594 667,510 +0.13(+2.07%)
Aug 09, 2006 6.496 6.558 6.447 6.460 930,560 -0.01(-0.14%)
Aug 08, 2006 6.344 6.511 6.344 6.469 1,342,334 +0.14(+2.25%)
Aug 07, 2006 6.407 6.411 6.309 6.326 550,064 -0.04(-0.70%)
Aug 04, 2006 6.460 6.509 6.313 6.371 2,215,255 -0.07(-1.11%)
Aug 03, 2006 6.643 6.692 6.182 6.442 3,147,241 -0.23(-3.47%)
Aug 02, 2006 6.571 6.683 6.153 6.674 14,409,707 +0.53(+8.55%)
Aug 01, 2006 6.817 6.817 6.108 6.148 20,787,488 -0.94(-13.21%)
Jul 31, 2006 7.111 7.137 6.990 7.084 591,990 +0.03(+0.38%)
Jul 28, 2006 6.794 7.102 6.785 7.057 570,351 +0.33(+4.83%)
Jul 27, 2006 6.883 7.013 6.683 6.732 512,253 -0.09(-1.31%)
Jul 26, 2006 6.794 6.964 6.629 6.821 461,081 -0.04(-0.58%)
Jul 25, 2006 6.817 6.990 6.750 6.861 362,734 +0.08(+1.12%)
Jul 24, 2006 6.589 6.861 6.638 6.785 585,923 +0.20(+2.97%)
Jul 21, 2006 6.883 6.866 6.522 6.589 737,655 -0.29(-4.27%)
Jul 20, 2006 7.186 7.235 6.879 6.883 575,426 -0.30(-4.22%)
Jul 19, 2006 7.048 7.258 7.048 7.186 1,032,916 +0.12(+1.64%)
Jul 18, 2006 7.124 7.351 6.906 7.070 1,641,272 +0.28(+4.13%)
Jul 17, 2006 6.839 6.901 6.736 6.790 625,896 -0.02(-0.33%)
Jul 14, 2006 6.790 6.928 6.714 6.812 488,631 +0.05(+0.79%)
Jul 13, 2006 6.825 7.048 6.678 6.759 789,876 -0.15(-2.19%)
Jul 12, 2006 7.253 7.253 6.897 6.910 708,505 -0.33(-4.55%)
Jul 11, 2006 7.177 7.253 7.013 7.240 825,235 +0.05(+0.68%)
Jul 10, 2006 7.414 7.538 7.186 7.191 503,016 -0.19(-2.60%)
Jul 07, 2006 7.547 7.547 7.365 7.382 487,415 -0.18(-2.41%)
Jul 06, 2006 7.467 7.596 7.445 7.565 629,288 +0.09(+1.25%)
Jul 05, 2006 7.641 7.721 7.445 7.471 468,129 -0.25(-3.18%)
Jul 03, 2006 7.757 7.783 7.703 7.716 226,719 -0.07(-0.92%)
Jun 30, 2006 7.806 7.846 7.672 7.788 854,434 +0.04(+0.46%)
Jun 29, 2006 7.454 7.752 7.418 7.752 632,289 +0.34(+4.63%)
Jun 28, 2006 7.351 7.422 7.200 7.409 654,025 +0.00(+0.06%)
Jun 27, 2006 7.779 7.877 7.333 7.405 970,749 -0.39(-5.03%)
Jun 26, 2006 7.730 7.957 7.730 7.797 656,979 +0.10(+1.27%)
Jun 23, 2006 7.783 7.806 7.641 7.699 529,051 -0.12(-1.48%)
Jun 22, 2006 7.730 7.841 7.685 7.814 691,226 +0.03(+0.40%)
Jun 21, 2006 7.610 7.850 7.610 7.783 427,371 +0.20(+2.64%)
Jun 20, 2006 7.516 7.708 7.516 7.583 800,554 +0.02(+0.24%)
Jun 19, 2006 7.743 7.797 7.552 7.565 755,209 -0.12(-1.62%)
Jun 16, 2006 7.841 7.841 7.543 7.690 1,421,470 -0.17(-2.15%)
Jun 15, 2006 7.667 7.895 7.592 7.859 713,037 +0.28(+3.64%)
Jun 14, 2006 7.556 7.676 7.391 7.583 648,221 +0.20(+2.72%)
Jun 13, 2006 7.463 7.752 7.360 7.382 998,988 -0.11(-1.49%)
Jun 12, 2006 7.743 7.757 7.467 7.494 533,446 -0.21(-2.72%)
Jun 09, 2006 7.716 7.814 7.618 7.703 786,938 +0.04(+0.55%)
Jun 08, 2006 7.605 7.708 7.378 7.661 718,816 +0.00(+0.03%)
Jun 07, 2006 7.917 7.970 7.654 7.659 1,157,035 -0.28(-3.48%)
Jun 06, 2006 7.904 7.975 7.797 7.935 1,569,296 +0.08(+0.96%)
Jun 05, 2006 8.202 8.287 7.819 7.859 1,395,721 -0.34(-4.13%)
Jun 02, 2006 8.109 8.260 8.037 8.198 1,934,372 +0.18(+2.22%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.