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 )

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 (%)
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%)
Mar 01, 2005 9.432 9.846 9.432 9.784 1,455,396 +0.32(+3.39%)
Feb 28, 2005 9.543 9.784 9.347 9.463 1,354,360 -0.01(-0.14%)
Feb 25, 2005 9.075 9.561 9.057 9.476 1,629,012 +0.42(+4.62%)
Feb 24, 2005 8.857 9.084 8.857 9.057 1,262,282 +0.16(+1.75%)
Feb 23, 2005 9.022 9.138 8.888 8.902 1,402,306 -0.07(-0.75%)
Feb 22, 2005 9.008 9.254 8.857 8.968 1,602,237 +0.07(+0.75%)
Feb 18, 2005 9.089 9.089 8.866 8.902 1,179,746 -0.16(-1.77%)
Feb 17, 2005 9.525 9.530 9.026 9.062 1,102,479 -0.38(-4.06%)
Feb 16, 2005 9.499 9.614 9.294 9.445 977,056 +0.00(+0.05%)
Feb 15, 2005 9.303 9.802 9.303 9.441 1,675,737 +0.06(+0.67%)
Feb 14, 2005 9.164 9.378 9.053 9.378 960,494 +0.15(+1.59%)
Feb 11, 2005 8.964 9.383 8.902 9.231 938,317 +0.19(+2.07%)
Feb 10, 2005 9.000 9.080 8.830 9.044 1,866,216 +0.44(+5.13%)
Feb 09, 2005 8.723 8.844 8.532 8.603 1,133,701 -0.20(-2.33%)
Feb 08, 2005 8.608 8.897 8.541 8.808 761,182 +0.25(+2.86%)
Feb 07, 2005 8.710 8.786 8.487 8.563 881,279 -0.23(-2.58%)
Feb 04, 2005 8.331 8.790 8.291 8.790 1,466,734 +0.46(+5.56%)
Feb 03, 2005 8.309 8.349 8.122 8.327 1,384,199 -0.04(-0.48%)
Feb 02, 2005 8.305 8.465 8.224 8.367 1,239,617 +0.06(+0.75%)
Feb 01, 2005 8.068 8.340 8.068 8.305 949,091 +0.15(+1.86%)
Jan 31, 2005 7.899 8.175 7.806 8.153 1,738,593 +0.37(+4.75%)
Jan 28, 2005 7.881 8.064 7.690 7.783 1,287,971 -0.09(-1.19%)
Jan 27, 2005 7.939 8.064 7.690 7.877 3,557,264 -0.29(-3.49%)
Jan 26, 2005 7.743 8.207 7.730 8.162 1,426,406 +0.40(+5.17%)
Jan 25, 2005 7.730 7.997 7.708 7.761 964,341 +0.11(+1.40%)
Jan 24, 2005 7.774 7.774 7.596 7.654 960,280 -0.05(-0.69%)
Jan 21, 2005 7.828 7.872 7.685 7.708 1,002,857 -0.07(-0.92%)
Jan 20, 2005 7.783 7.930 7.739 7.779 1,011,081 -0.08(-0.96%)
Jan 19, 2005 7.997 8.033 7.814 7.855 1,270,093 -0.09(-1.18%)
Jan 18, 2005 7.864 8.006 7.685 7.948 1,013,974 +0.14(+1.83%)
Jan 14, 2005 7.841 7.957 7.761 7.806 1,204,546 +0.09(+1.15%)
Jan 13, 2005 7.730 7.752 7.574 7.716 1,385,793 +0.08(+1.11%)
Jan 12, 2005 7.788 7.806 7.520 7.632 2,781,027 +0.08(+1.06%)
Jan 11, 2005 7.699 7.730 7.338 7.552 3,790,432 -0.16(-2.08%)
Jan 10, 2005 7.659 7.868 7.632 7.712 1,295,257 +0.01(+0.17%)
Jan 07, 2005 7.841 7.841 7.587 7.699 855,830 -0.05(-0.69%)
Jan 06, 2005 7.757 7.864 7.618 7.752 1,690,648 +0.12(+1.52%)
Jan 05, 2005 7.886 7.966 7.578 7.636 1,623,019 -0.30(-3.76%)
Jan 04, 2005 8.510 8.527 7.899 7.935 998,799 -0.52(-6.16%)
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.