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 )

76.00 +1.22 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 29, 2009 9.635 9.844 9.501 9.831 484,899 +0.19(+1.94%)
May 28, 2009 9.693 9.795 9.381 9.644 284,458 -0.01(-0.14%)
May 27, 2009 9.550 9.884 9.470 9.657 487,852 +0.05(+0.56%)
May 26, 2009 9.118 9.639 9.118 9.604 378,211 +0.38(+4.16%)
May 22, 2009 9.073 9.488 9.073 9.220 313,057 +0.17(+1.92%)
May 21, 2009 9.140 9.305 8.891 9.047 364,440 -0.17(-1.84%)
May 20, 2009 9.185 9.617 9.185 9.216 378,918 +0.07(+0.78%)
May 19, 2009 9.007 9.256 8.913 9.145 317,185 +0.02(+0.24%)
May 18, 2009 9.002 9.136 8.922 9.122 511,222 +0.20(+2.25%)
May 15, 2009 8.712 9.020 8.637 8.922 612,334 +0.21(+2.35%)
May 14, 2009 8.271 8.886 8.271 8.717 1,037,720 +0.59(+7.24%)
May 13, 2009 8.405 8.414 8.066 8.129 1,140,637 -0.31(-3.65%)
May 12, 2009 8.908 9.002 8.414 8.436 814,242 -0.40(-4.54%)
May 11, 2009 8.815 8.958 8.768 8.837 454,803 -0.11(-1.25%)
May 08, 2009 9.087 9.140 8.672 8.949 774,821 -0.05(-0.59%)
May 07, 2009 9.604 9.608 8.806 9.002 758,667 -0.53(-5.61%)
May 06, 2009 9.933 9.933 9.350 9.537 468,839 -0.41(-4.08%)
May 05, 2009 9.880 10.00 9.751 9.942 501,268 +0.10(+1.04%)
May 04, 2009 9.568 9.844 9.497 9.840 445,282 +0.32(+3.37%)
May 01, 2009 9.519 9.635 9.390 9.519 330,986 +0.03(+0.28%)
Apr 30, 2009 9.550 9.791 9.372 9.492 674,951 -0.02(-0.19%)
Apr 29, 2009 9.417 9.715 9.363 9.510 589,230 +0.09(+0.95%)
Apr 28, 2009 9.412 9.613 9.332 9.421 675,938 -0.04(-0.42%)
Apr 27, 2009 9.345 9.590 9.213 9.461 1,175,652 +0.10(+1.10%)
Apr 24, 2009 9.773 10.45 9.287 9.359 2,757,323 +0.17(+1.89%)
Apr 23, 2009 9.648 9.648 9.042 9.185 735,629 -0.49(-5.02%)
Apr 22, 2009 9.073 9.728 8.984 9.671 920,741 +0.45(+4.93%)
Apr 21, 2009 8.842 9.225 8.837 9.216 586,360 +0.39(+4.39%)
Apr 20, 2009 8.788 8.962 8.530 8.828 599,200 -0.09(-1.05%)
Apr 17, 2009 8.454 8.958 8.418 8.922 889,223 +0.49(+5.81%)
Apr 16, 2009 8.213 8.463 8.142 8.432 468,657 +0.26(+3.16%)
Apr 15, 2009 8.075 8.200 7.968 8.173 452,138 +0.03(+0.33%)
Apr 14, 2009 8.057 8.240 8.035 8.146 503,021 +0.01(+0.11%)
Apr 13, 2009 8.022 8.204 7.768 8.138 657,982 +0.02(+0.22%)
Apr 09, 2009 7.826 8.178 7.728 8.120 555,796 +0.38(+4.95%)
Apr 08, 2009 7.612 7.826 7.536 7.736 239,976 +0.20(+2.66%)
Apr 07, 2009 7.794 7.794 7.465 7.536 779,762 -0.33(-4.19%)
Apr 06, 2009 8.138 8.160 7.790 7.866 677,475 -0.33(-4.08%)
Apr 03, 2009 8.111 8.218 8.031 8.200 295,837 +0.11(+1.32%)
Apr 02, 2009 7.946 8.227 7.897 8.093 537,508 +0.23(+2.89%)
Apr 01, 2009 7.589 7.906 7.545 7.866 487,598 +0.20(+2.62%)
Mar 31, 2009 7.968 7.982 7.465 7.665 1,395,471 -0.26(-3.32%)
Mar 30, 2009 8.075 8.075 7.794 7.928 700,433 -0.44(-5.22%)
Mar 26, 2009 8.053 8.400 7.928 8.365 574,295 +0.33(+4.16%)
Mar 25, 2009 8.262 8.320 7.768 8.031 814,727 -0.15(-1.85%)
Mar 24, 2009 8.343 8.414 8.178 8.182 617,520 -0.29(-3.37%)
Mar 23, 2009 8.280 8.534 8.236 8.467 629,758 +0.24(+2.93%)
Mar 20, 2009 8.779 8.819 8.204 8.227 817,245 -0.47(-5.38%)
Mar 19, 2009 8.690 8.775 8.579 8.695 623,686 +0.03(+0.36%)
Mar 18, 2009 8.641 8.686 8.561 8.663 1,145,590 +0.03(+0.36%)
Mar 17, 2009 8.498 8.637 8.409 8.632 816,877 +0.14(+1.68%)
Mar 16, 2009 8.695 8.913 8.467 8.490 2,244,466 -0.87(-9.33%)
Mar 13, 2009 9.194 9.425 9.056 9.363 522,298 +0.19(+2.09%)
Mar 12, 2009 8.637 9.229 8.552 9.171 1,045,634 +0.47(+5.43%)
Mar 11, 2009 8.298 8.828 8.298 8.699 1,042,643 +0.41(+4.95%)
Mar 10, 2009 8.062 8.325 7.843 8.289 856,163 +0.38(+4.79%)
Mar 09, 2009 8.093 8.162 7.892 7.910 1,284,415 -0.29(-3.53%)
Mar 06, 2009 8.133 8.204 7.999 8.200 1,171,893 +0.12(+1.43%)
Mar 05, 2009 7.946 8.200 7.870 8.084 1,448,473 +0.01(+0.17%)
Mar 04, 2009 7.982 8.169 7.933 8.071 1,245,198 +0.07(+0.89%)
Mar 02, 2009 8.195 8.289 7.964 7.999 1,160,721 -0.18(-2.18%)
Feb 27, 2009 8.142 8.467 8.124 8.178 1,218,663 -0.07(-0.81%)
Feb 26, 2009 8.405 8.552 8.222 8.244 594,248 -0.11(-1.28%)
Feb 25, 2009 8.289 8.516 8.200 8.351 1,282,149 +0.01(+0.11%)
Feb 24, 2009 8.414 8.583 8.285 8.343 1,104,169 +0.00(+0.00%)
Feb 23, 2009 8.757 8.895 8.307 8.343 1,145,960 -0.40(-4.54%)
Feb 20, 2009 8.610 8.873 8.610 8.739 919,375 +0.01(+0.15%)
Feb 19, 2009 8.851 9.145 8.695 8.726 819,828 -0.26(-2.93%)
Feb 18, 2009 9.100 9.265 8.784 8.989 733,201 +0.01(+0.10%)
Feb 17, 2009 9.274 9.341 8.766 8.980 930,307 -0.57(-5.97%)
Feb 13, 2009 9.318 9.671 9.310 9.550 940,719 +0.21(+2.24%)
Feb 12, 2009 9.127 9.359 8.864 9.341 646,760 +0.24(+2.64%)
Feb 11, 2009 9.154 9.216 8.962 9.100 694,100 -0.03(-0.29%)
Feb 10, 2009 9.510 9.706 9.105 9.127 764,149 -0.38(-4.03%)
Feb 09, 2009 9.359 9.728 9.051 9.510 809,755 -0.06(-0.65%)
Feb 06, 2009 8.770 9.786 8.770 9.572 1,690,570 +0.77(+8.70%)
Feb 05, 2009 8.338 9.448 8.151 8.806 2,786,850 -0.14(-1.54%)
Feb 04, 2009 8.802 9.078 8.637 8.944 1,114,927 +0.16(+1.88%)
Feb 03, 2009 8.810 8.855 8.672 8.779 1,055,191 -0.03(-0.35%)
Feb 02, 2009 8.530 8.868 8.472 8.810 811,774 +0.13(+1.54%)
Jan 30, 2009 8.873 8.966 8.632 8.677 737,424 -0.10(-1.12%)
Jan 29, 2009 8.949 8.993 8.686 8.775 634,849 -0.30(-3.34%)
Jan 28, 2009 8.824 9.105 8.753 9.078 841,170 +0.40(+4.62%)
Jan 27, 2009 8.343 8.739 8.227 8.677 836,666 +0.22(+2.58%)
Jan 26, 2009 8.115 8.552 8.115 8.458 564,841 +0.31(+3.83%)
Jan 23, 2009 7.879 8.262 7.866 8.146 624,559 +0.12(+1.56%)
Jan 22, 2009 8.191 8.195 7.843 8.022 539,043 -0.31(-3.74%)
Jan 21, 2009 7.950 8.343 7.870 8.334 863,595 +0.45(+5.65%)
Jan 20, 2009 8.285 8.365 7.861 7.888 564,879 -0.46(-5.55%)
Jan 16, 2009 8.115 8.409 8.057 8.351 841,932 +0.28(+3.48%)
Jan 15, 2009 8.071 8.102 7.852 8.071 940,374 -0.01(-0.11%)
Jan 14, 2009 8.334 8.463 8.039 8.080 735,097 -0.36(-4.28%)
Jan 13, 2009 8.369 8.548 8.311 8.441 821,327 +0.04(+0.48%)
Jan 12, 2009 8.802 8.802 8.311 8.400 930,426 -0.39(-4.41%)
Jan 09, 2009 9.162 9.162 8.766 8.788 791,094 -0.42(-4.55%)
Jan 08, 2009 9.069 9.296 8.944 9.207 1,008,302 +0.01(+0.15%)
Jan 07, 2009 9.158 9.265 9.024 9.194 777,202 -0.14(-1.48%)
Jan 06, 2009 9.100 9.385 9.038 9.332 832,369 +0.26(+2.85%)
Jan 05, 2009 8.993 9.096 8.797 9.073 1,325,524 +0.07(+0.79%)
Jan 02, 2009 8.877 9.033 8.668 9.002 674,912 +0.14(+1.61%)
Dec 31, 2008 8.828 8.940 8.779 8.859 717,556 +0.06(+0.71%)
Dec 30, 2008 8.726 8.913 8.619 8.797 578,327 +0.16(+1.91%)
Dec 29, 2008 8.761 8.761 8.467 8.632 489,717 -0.12(-1.32%)
Dec 26, 2008 8.703 8.797 8.686 8.748 194,689 +0.06(+0.67%)
Dec 24, 2008 8.472 8.788 8.387 8.690 402,208 +0.17(+1.99%)
Dec 23, 2008 8.610 8.619 8.307 8.521 799,993 -0.07(-0.83%)
Dec 22, 2008 9.029 9.131 8.271 8.592 1,520,804 -0.16(-1.83%)
Dec 19, 2008 8.882 9.024 8.610 8.753 1,631,281 +0.12(+1.34%)
Dec 18, 2008 8.543 8.757 8.441 8.637 991,145 -0.04(-0.41%)
Dec 17, 2008 8.610 8.864 8.561 8.672 935,013 -0.03(-0.36%)
Dec 16, 2008 8.169 8.846 8.084 8.703 1,394,567 +0.66(+8.14%)
Dec 15, 2008 8.187 8.360 7.906 8.048 477,018 -0.13(-1.58%)
Dec 12, 2008 7.687 8.298 7.683 8.178 816,895 +0.37(+4.74%)
Dec 11, 2008 7.941 8.262 7.684 7.808 661,566 -0.21(-2.56%)
Dec 10, 2008 7.808 8.182 7.594 8.013 697,341 +0.24(+3.04%)
Dec 09, 2008 7.572 8.097 7.362 7.777 737,682 +0.11(+1.39%)
Dec 08, 2008 7.545 7.763 7.264 7.670 749,213 +0.24(+3.24%)
Dec 05, 2008 7.068 7.473 6.876 7.429 1,233,478 +0.28(+3.93%)
Dec 04, 2008 7.665 7.897 7.041 7.148 1,270,168 -0.67(-8.60%)
Dec 03, 2008 7.598 7.888 7.469 7.821 700,368 +0.16(+2.03%)
Dec 02, 2008 7.696 7.928 7.456 7.665 909,809 +0.04(+0.47%)
Dec 01, 2008 8.022 8.039 7.563 7.629 915,747 -0.53(-6.45%)
Nov 28, 2008 8.200 8.236 8.039 8.155 269,215 -0.08(-0.97%)
Nov 26, 2008 7.799 8.369 7.799 8.236 747,544 +0.37(+4.70%)
Nov 25, 2008 7.888 8.022 7.647 7.866 965,272 +0.04(+0.46%)
Nov 24, 2008 7.113 7.999 7.108 7.830 1,477,101 +0.76(+10.78%)
Nov 21, 2008 6.689 7.117 6.502 7.068 1,440,099 +0.50(+7.60%)
Nov 20, 2008 6.774 7.139 6.555 6.569 936,110 -0.31(-4.47%)
Nov 19, 2008 7.260 7.309 6.859 6.876 764,216 -0.40(-5.51%)
Nov 18, 2008 7.478 7.687 7.023 7.277 714,148 -0.14(-1.92%)
Nov 17, 2008 7.665 7.990 7.384 7.420 793,033 -0.31(-4.03%)
Nov 14, 2008 8.280 8.365 7.728 7.732 840,653 -0.75(-8.88%)
Nov 13, 2008 7.843 8.543 7.612 8.485 727,577 +0.63(+8.00%)
Nov 12, 2008 8.093 8.378 7.821 7.857 439,109 -0.41(-5.01%)
Nov 11, 2008 8.097 8.467 8.066 8.271 1,360,163 +0.11(+1.37%)
Nov 10, 2008 9.047 9.047 7.955 8.160 1,024,032 -0.74(-8.36%)
Nov 07, 2008 8.935 9.136 8.757 8.904 387,245 +0.08(+0.91%)
Nov 06, 2008 9.354 9.354 8.797 8.824 947,599 -0.10(-1.15%)
Nov 05, 2008 9.345 9.425 8.913 8.926 1,093,537 -0.52(-5.47%)
Nov 04, 2008 9.546 9.599 9.274 9.443 755,925 +0.08(+0.90%)
Nov 03, 2008 9.359 9.510 9.229 9.359 681,855 +0.00(+0.05%)
Oct 31, 2008 9.078 9.470 9.002 9.354 610,016 +0.20(+2.19%)
Oct 30, 2008 9.015 9.617 8.980 9.154 1,059,356 +0.34(+3.84%)
Oct 29, 2008 8.601 9.243 8.209 8.815 778,405 +0.21(+2.38%)
Oct 28, 2008 8.106 8.646 7.647 8.610 874,685 +0.68(+8.60%)
Oct 27, 2008 7.416 8.347 7.353 7.928 1,077,801 +0.42(+5.58%)
Oct 24, 2008 6.685 7.732 6.587 7.509 1,366,662 -0.03(-0.35%)
Oct 23, 2008 7.817 7.941 7.460 7.536 1,209,479 -0.34(-4.36%)
Oct 22, 2008 8.222 8.543 7.785 7.879 679,921 -0.41(-4.95%)
Oct 21, 2008 8.485 8.695 8.249 8.289 657,928 -0.38(-4.37%)
Oct 20, 2008 8.494 8.766 8.494 8.668 791,709 +0.28(+3.35%)
Oct 17, 2008 9.113 9.113 8.338 8.387 1,064,835 -0.42(-4.76%)
Oct 16, 2008 8.316 8.900 8.213 8.806 1,208,177 +0.51(+6.18%)
Oct 15, 2008 9.408 9.871 8.227 8.293 985,070 -1.25(-13.08%)
Oct 14, 2008 10.36 10.36 9.323 9.541 704,678 -0.65(-6.34%)
Oct 13, 2008 9.978 10.28 9.367 10.19 1,095,460 +0.36(+3.67%)
Oct 10, 2008 8.298 10.07 8.227 9.827 1,494,209 +1.19(+13.72%)
Oct 09, 2008 8.958 9.350 8.588 8.641 624,662 -0.31(-3.48%)
Oct 08, 2008 8.703 9.207 8.387 8.953 1,440,660 +0.04(+0.40%)
Oct 07, 2008 9.359 9.987 8.891 8.917 855,968 -0.51(-5.39%)
Oct 06, 2008 9.920 10.03 9.171 9.425 860,847 -0.62(-6.17%)
Oct 03, 2008 10.01 10.47 10.01 10.04 712,417 +0.20(+1.99%)
Oct 02, 2008 10.47 10.47 9.720 9.849 776,466 -0.68(-6.44%)
Oct 01, 2008 10.67 10.96 10.21 10.53 535,598 -0.21(-1.99%)
Sep 30, 2008 10.41 10.83 10.19 10.74 942,640 +0.44(+4.24%)
Sep 29, 2008 11.32 11.41 10.12 10.30 755,256 -1.12(-9.79%)
Sep 26, 2008 11.17 11.52 10.97 11.42 992,352 +0.17(+1.55%)
Sep 25, 2008 10.60 11.32 10.60 11.25 1,200,909 +0.75(+7.13%)
Sep 24, 2008 10.64 10.78 10.50 10.50 609,141 -0.15(-1.42%)
Sep 23, 2008 10.97 11.03 10.65 10.65 1,223,095 -0.34(-3.12%)
Sep 22, 2008 11.32 12.48 10.96 10.99 1,360,150 -0.35(-3.06%)
Sep 19, 2008 11.39 13.31 11.02 11.34 2,297,214 +0.21(+1.92%)
Sep 18, 2008 10.45 11.28 10.41 11.13 1,503,052 +0.88(+8.61%)
Sep 17, 2008 9.916 10.40 9.804 10.25 1,183,948 +0.22(+2.22%)
Sep 16, 2008 10.09 10.58 9.710 10.02 1,412,527 -0.09(-0.88%)
Sep 15, 2008 10.48 10.53 10.11 10.11 1,365,730 -0.44(-4.14%)
Sep 12, 2008 11.05 11.15 10.49 10.55 1,761,705 -0.75(-6.63%)
Sep 11, 2008 11.14 11.32 11.13 11.30 666,397 +0.07(+0.64%)
Sep 10, 2008 10.99 11.39 10.84 11.23 888,584 +0.40(+3.66%)
Sep 09, 2008 11.24 11.30 10.59 10.83 2,039,436 -0.43(-3.80%)
Sep 08, 2008 11.90 12.21 11.23 11.26 1,033,324 -0.31(-2.66%)
Sep 05, 2008 11.40 11.71 11.07 11.56 764,340 +0.16(+1.37%)
Sep 04, 2008 11.68 11.80 11.11 11.41 1,935,311 -0.34(-2.88%)
Sep 03, 2008 12.84 12.96 11.66 11.75 1,075,438 -1.15(-8.91%)
Sep 02, 2008 13.25 13.33 12.83 12.90 489,037 -0.22(-1.67%)
Aug 29, 2008 13.45 13.53 13.00 13.12 382,342 -0.40(-2.94%)
Aug 28, 2008 13.27 13.71 13.11 13.51 527,634 +0.11(+0.80%)
Aug 27, 2008 13.15 13.69 12.98 13.41 338,812 +0.25(+1.86%)
Aug 26, 2008 13.10 13.28 12.99 13.16 348,670 +0.10(+0.75%)
Aug 25, 2008 13.49 13.51 12.98 13.06 574,625 -0.41(-3.08%)
Aug 22, 2008 13.16 13.54 13.16 13.48 320,940 +0.41(+3.14%)
Aug 21, 2008 13.09 13.36 12.89 13.07 439,895 -0.09(-0.71%)
Aug 20, 2008 13.21 13.45 13.08 13.16 442,650 +0.06(+0.48%)
Aug 19, 2008 13.19 13.20 13.01 13.10 630,379 -0.32(-2.36%)
Aug 18, 2008 13.50 13.66 13.23 13.41 533,861 -0.09(-0.66%)
Aug 15, 2008 13.36 13.53 13.23 13.50 656,589 +0.27(+2.02%)
Aug 14, 2008 13.20 13.35 13.07 13.24 677,073 -0.06(-0.44%)
Aug 13, 2008 13.18 13.37 13.08 13.29 530,655 +0.05(+0.40%)
Aug 12, 2008 13.15 13.29 12.67 13.24 514,110 +0.00(+0.03%)
Aug 11, 2008 12.52 13.26 12.33 13.24 689,307 +0.67(+5.36%)
Aug 08, 2008 12.26 12.57 12.01 12.56 477,721 +0.33(+2.70%)
Aug 07, 2008 11.71 12.26 11.64 12.23 664,997 +0.45(+3.78%)
Aug 06, 2008 11.62 11.83 11.54 11.79 848,094 +0.10(+0.84%)
Aug 05, 2008 11.64 11.86 11.59 11.69 991,546 +0.05(+0.46%)
Aug 04, 2008 12.08 12.08 11.58 11.64 1,549,288 -0.49(-4.04%)
Aug 01, 2008 12.14 12.30 11.97 12.13 603,753 -0.05(-0.40%)
Jul 31, 2008 12.34 12.54 12.14 12.18 757,067 -0.29(-2.29%)
Jul 30, 2008 13.00 13.00 12.26 12.46 944,792 -0.13(-1.03%)
Jul 29, 2008 12.59 12.74 12.38 12.59 652,422 +0.29(+2.32%)
Jul 28, 2008 12.22 12.46 12.21 12.30 998,664 +0.01(+0.11%)
Jul 25, 2008 11.81 12.47 11.72 12.29 3,094,062 -1.07(-7.97%)
Jul 24, 2008 13.44 13.44 12.98 13.36 1,491,494 +0.24(+1.80%)
Jul 23, 2008 13.74 13.76 13.09 13.12 2,128,967 -0.47(-3.47%)
Jul 22, 2008 14.45 14.45 13.52 13.59 1,415,463 -0.86(-5.95%)
Jul 21, 2008 14.46 14.58 14.27 14.45 338,588 -0.01(-0.09%)
Jul 18, 2008 14.54 14.59 14.32 14.47 398,187 -0.08(-0.58%)
Jul 17, 2008 14.07 14.58 14.05 14.55 689,902 +0.44(+3.13%)
Jul 16, 2008 14.19 14.19 13.77 14.11 626,657 +0.02(+0.16%)
Jul 15, 2008 14.28 14.41 14.09 14.09 618,022 -0.33(-2.26%)
Jul 14, 2008 14.63 14.63 14.31 14.41 264,884 -0.07(-0.46%)
Jul 11, 2008 14.35 14.54 14.27 14.48 520,804 -0.04(-0.25%)
Jul 10, 2008 14.27 14.65 13.98 14.51 387,295 +0.44(+3.13%)
Jul 09, 2008 14.28 14.30 13.99 14.07 508,593 -0.10(-0.69%)
Jul 08, 2008 13.94 14.33 13.86 14.17 773,291 +0.29(+2.05%)
Jul 07, 2008 14.18 14.24 13.85 13.89 524,765 -0.17(-1.24%)
Jul 04, 2008 14.10 14.31 13.34 14.06 636,896 +0.00(+0.00%)
Jul 03, 2008 14.10 14.31 13.34 14.06 636,896 -0.03(-0.19%)
Jul 02, 2008 13.98 14.21 13.92 14.09 395,754 +0.04(+0.25%)
Jul 01, 2008 13.88 14.23 13.75 14.05 605,950 -0.04(-0.25%)
Jun 30, 2008 13.92 14.21 13.76 14.09 1,023,435 +0.04(+0.25%)
Jun 27, 2008 13.98 14.16 13.76 14.05 9,076,866 +0.05(+0.38%)
Jun 26, 2008 14.30 14.54 13.99 14.00 857,972 -0.53(-3.65%)
Jun 25, 2008 14.34 14.69 14.34 14.53 378,884 +0.13(+0.93%)
Jun 24, 2008 14.60 14.67 14.31 14.39 393,759 -0.27(-1.82%)
Jun 23, 2008 15.18 15.29 14.52 14.66 722,742 -0.64(-4.19%)
Jun 20, 2008 15.37 15.51 15.20 15.30 704,579 -0.16(-1.04%)
Jun 19, 2008 15.49 15.58 15.32 15.46 335,846 +0.01(+0.09%)
Jun 18, 2008 15.38 15.60 14.97 15.45 993,797 +0.08(+0.55%)
Jun 17, 2008 15.04 15.44 14.91 15.37 557,167 +0.30(+2.01%)
Jun 16, 2008 14.68 15.08 14.48 15.06 468,321 +0.32(+2.18%)
Jun 13, 2008 14.08 14.75 14.02 14.74 365,805 +0.77(+5.48%)
Jun 12, 2008 13.85 14.23 13.85 13.98 303,076 +0.12(+0.90%)
Jun 11, 2008 14.09 14.26 13.84 13.85 358,068 -0.45(-3.12%)
Jun 10, 2008 14.37 14.40 14.16 14.30 161,394 -0.10(-0.71%)
Jun 09, 2008 14.53 14.57 14.30 14.40 275,150 -0.09(-0.61%)
Jun 06, 2008 14.56 14.58 14.28 14.49 218,989 -0.06(-0.43%)
Jun 05, 2008 14.35 14.64 14.25 14.55 227,242 +0.12(+0.83%)
Jun 04, 2008 14.23 14.70 14.15 14.43 245,496 +0.15(+1.03%)
Jun 03, 2008 14.20 14.39 14.13 14.28 724,898 +0.01(+0.06%)
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.