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

Enphase Energy Inc (NQ: ENPH )

115.08 +0.88 (+0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Nov 30, 2012 2.600 2.830 2.550 2.790 148,429 +0.19(+7.31%)
Nov 29, 2012 2.550 2.770 2.550 2.600 125,138 +0.02(+0.78%)
Nov 28, 2012 2.700 2.720 2.540 2.580 127,426 -0.13(-4.80%)
Nov 27, 2012 2.860 2.860 2.680 2.710 101,442 -0.10(-3.56%)
Nov 26, 2012 2.580 2.860 2.580 2.810 87,845 +0.23(+8.91%)
Nov 23, 2012 2.780 2.780 2.550 2.580 56,394 -0.15(-5.49%)
Nov 21, 2012 2.620 2.829 2.430 2.730 194,625 +0.14(+5.41%)
Nov 20, 2012 2.310 2.650 2.250 2.590 256,023 +0.37(+16.67%)
Nov 19, 2012 2.040 2.260 2.020 2.220 215,751 +0.23(+11.56%)
Nov 16, 2012 2.020 2.200 1.920 1.990 233,685 -0.01(-0.50%)
Nov 15, 2012 2.110 2.265 1.940 2.000 284,080 -0.11(-5.21%)
Nov 14, 2012 2.860 2.860 2.060 2.110 273,070 -0.10(-4.52%)
Nov 13, 2012 2.430 2.430 2.100 2.210 351,929 -0.21(-8.68%)
Nov 12, 2012 2.700 2.700 2.370 2.420 157,366 -0.23(-8.68%)
Nov 09, 2012 2.630 2.800 2.492 2.650 502,876 +0.20(+8.16%)
Nov 08, 2012 3.320 3.720 2.370 2.450 576,841 -0.83(-25.30%)
Nov 07, 2012 3.570 3.570 3.200 3.280 115,400 -0.24(-6.82%)
Nov 06, 2012 3.330 3.750 3.300 3.520 129,893 +0.09(+2.62%)
Nov 05, 2012 3.270 3.506 3.260 3.430 81,012 +0.10(+3.00%)
Nov 02, 2012 3.640 3.640 3.310 3.330 47,661 -0.17(-4.86%)
Nov 01, 2012 3.740 3.790 3.410 3.500 106,365 -0.17(-4.63%)
Oct 31, 2012 3.570 3.770 3.465 3.670 77,860 +0.16(+4.56%)
Oct 26, 2012 3.630 3.510 3.510 3.510 33,000 -0.13(-3.57%)
Oct 25, 2012 3.550 3.690 3.530 3.640 41,934 +0.15(+4.30%)
Oct 24, 2012 3.460 3.590 3.370 3.490 19,057 +0.07(+2.05%)
Oct 23, 2012 3.480 3.480 3.300 3.420 55,225 -0.28(-7.57%)
Oct 19, 2012 3.650 3.840 3.400 3.700 163,176 +0.00(+0.00%)
Oct 18, 2012 3.790 3.800 3.660 3.700 67,648 -0.06(-1.60%)
Oct 17, 2012 3.670 3.850 3.510 3.760 128,736 +0.14(+3.87%)
Oct 16, 2012 3.840 3.870 3.590 3.620 280,444 -0.18(-4.74%)
Oct 15, 2012 3.680 3.868 3.630 3.800 165,981 +0.17(+4.68%)
Oct 12, 2012 3.340 3.680 3.250 3.630 163,472 +0.31(+9.34%)
Oct 11, 2012 3.200 3.350 3.080 3.320 367,727 +0.17(+5.40%)
Oct 10, 2012 3.370 3.370 3.080 3.150 147,549 -0.18(-5.41%)
Oct 09, 2012 3.640 3.690 3.220 3.330 206,476 -0.31(-8.52%)
Oct 08, 2012 3.660 3.750 3.550 3.640 134,667 -0.01(-0.27%)
Oct 05, 2012 3.850 3.920 3.620 3.650 86,676 -0.20(-5.19%)
Oct 04, 2012 3.950 3.950 3.780 3.850 82,263 -0.09(-2.28%)
Oct 03, 2012 3.890 4.090 3.850 3.940 93,227 +0.10(+2.60%)
Oct 02, 2012 3.940 4.065 3.805 3.840 155,004 -0.05(-1.29%)
Oct 01, 2012 4.200 4.290 3.880 3.890 242,756 -0.25(-6.04%)
Sep 28, 2012 4.500 4.510 4.050 4.140 343,441 -0.46(-10.00%)
Sep 27, 2012 4.810 4.810 4.580 4.600 303,253 -0.15(-3.16%)
Sep 26, 2012 4.790 4.880 4.680 4.750 123,288 +0.00(+0.00%)
Sep 25, 2012 4.920 4.920 4.700 4.750 256,097 -0.13(-2.66%)
Sep 24, 2012 5.090 5.170 4.660 4.880 94,113 -0.23(-4.50%)
Sep 21, 2012 5.210 5.220 5.110 5.110 117,929 -0.01(-0.20%)
Sep 20, 2012 5.050 5.210 5.050 5.120 95,061 +0.01(+0.20%)
Sep 19, 2012 5.010 5.250 4.980 5.110 162,716 +0.14(+2.82%)
Sep 18, 2012 5.010 5.140 4.952 4.970 81,052 -0.02(-0.40%)
Sep 17, 2012 5.160 5.180 4.990 4.990 118,721 -0.23(-4.41%)
Sep 14, 2012 4.930 5.240 4.930 5.220 90,495 +0.32(+6.53%)
Sep 13, 2012 4.890 5.020 4.830 4.900 99,713 +0.06(+1.24%)
Sep 12, 2012 4.680 4.850 4.600 4.840 63,747 +0.16(+3.42%)
Sep 11, 2012 4.680 4.810 4.660 4.680 50,882 +0.07(+1.52%)
Sep 10, 2012 4.550 4.870 4.550 4.610 112,476 +0.08(+1.77%)
Sep 07, 2012 5.020 5.020 4.320 4.530 537,380 -0.45(-9.04%)
Sep 06, 2012 5.330 5.330 4.950 4.980 167,908 -0.30(-5.68%)
Sep 05, 2012 4.980 5.390 4.830 5.280 208,069 +0.32(+6.45%)
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.