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 )

105.17 +0.01 (+0.01%)
Streaming Delayed Price Updated: 9:44 AM EDT, May 2, 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 28, 2013 6.450 6.450 6.110 6.200 227,476 -0.22(-3.43%)
Mar 27, 2013 6.140 6.680 5.760 6.420 768,136 -0.10(-1.53%)
Mar 26, 2013 6.530 6.700 6.280 6.520 378,841 +0.06(+0.93%)
Mar 25, 2013 6.050 6.550 6.010 6.460 398,201 +0.50(+8.39%)
Mar 22, 2013 6.140 6.140 5.900 5.960 209,541 -0.08(-1.32%)
Mar 21, 2013 5.930 6.450 5.900 6.040 429,704 +0.02(+0.33%)
Mar 20, 2013 5.830 6.170 5.650 6.020 174,041 +0.22(+3.79%)
Mar 19, 2013 5.700 5.900 5.510 5.800 229,057 +0.20(+3.57%)
Mar 18, 2013 5.900 5.970 5.500 5.600 300,132 -0.27(-4.60%)
Mar 15, 2013 5.940 6.000 5.760 5.870 300,210 -0.05(-0.84%)
Mar 14, 2013 5.500 5.980 5.500 5.920 348,065 +0.42(+7.64%)
Mar 13, 2013 5.900 6.250 5.400 5.500 361,088 -0.38(-6.46%)
Mar 12, 2013 5.180 6.300 5.110 5.880 716,301 +0.68(+13.08%)
Mar 11, 2013 5.060 5.250 4.860 5.200 222,690 -0.04(-0.76%)
Mar 08, 2013 4.770 5.320 4.730 5.240 270,314 +0.48(+10.08%)
Mar 07, 2013 4.900 5.050 4.740 4.760 171,153 -0.16(-3.25%)
Mar 06, 2013 4.880 5.170 4.840 4.920 316,025 +0.04(+0.82%)
Mar 05, 2013 4.660 4.950 4.660 4.880 234,081 +0.21(+4.50%)
Mar 04, 2013 4.750 4.920 4.560 4.670 236,315 -0.08(-1.68%)
Mar 01, 2013 5.030 5.070 4.620 4.750 281,645 -0.18(-3.65%)
Feb 28, 2013 4.735 4.960 4.500 4.930 262,964 +0.30(+6.48%)
Feb 27, 2013 5.000 5.000 4.510 4.630 265,375 -0.42(-8.32%)
Feb 26, 2013 4.810 5.245 4.500 5.050 458,112 -0.19(-3.63%)
Feb 22, 2013 5.290 5.370 5.010 5.240 276,895 +0.00(+0.00%)
Feb 21, 2013 4.960 5.260 4.820 5.240 302,476 +0.25(+5.01%)
Feb 20, 2013 5.160 5.380 4.920 4.990 206,822 -0.22(-4.22%)
Feb 19, 2013 5.100 5.480 4.970 5.210 608,189 +0.18(+3.58%)
Feb 15, 2013 5.100 5.150 4.900 5.030 267,539 -0.07(-1.37%)
Feb 14, 2013 4.330 5.220 4.280 5.100 487,762 +0.77(+17.78%)
Feb 13, 2013 4.450 4.610 4.310 4.330 159,190 -0.15(-3.35%)
Feb 12, 2013 4.250 4.500 4.170 4.480 239,197 +0.21(+4.92%)
Feb 11, 2013 4.240 4.320 4.140 4.270 173,210 +0.04(+0.95%)
Feb 08, 2013 4.200 4.330 4.000 4.230 291,787 -0.01(-0.24%)
Feb 07, 2013 4.070 4.450 4.070 4.240 341,322 +0.13(+3.16%)
Feb 06, 2013 4.040 4.290 3.510 4.110 526,321 +0.20(+5.12%)
Feb 04, 2013 4.110 4.110 3.810 3.910 187,324 -0.17(-4.17%)
Feb 01, 2013 3.840 4.120 3.720 4.080 406,855 +0.31(+8.22%)
Jan 31, 2013 3.770 3.840 3.690 3.770 125,816 -0.02(-0.53%)
Jan 30, 2013 3.750 3.850 3.670 3.790 95,830 +0.02(+0.53%)
Jan 29, 2013 3.660 3.850 3.570 3.770 167,676 +0.10(+2.72%)
Jan 28, 2013 3.700 3.720 3.510 3.670 149,148 -0.01(-0.27%)
Jan 25, 2013 3.750 3.750 3.650 3.680 74,336 -0.03(-0.81%)
Jan 24, 2013 3.700 3.795 3.499 3.710 162,350 -0.01(-0.27%)
Jan 23, 2013 3.780 3.790 3.720 3.720 51,388 -0.06(-1.59%)
Jan 22, 2013 3.800 3.840 3.710 3.780 100,003 +0.00(+0.00%)
Jan 18, 2013 3.910 3.970 3.750 3.780 105,309 -0.13(-3.32%)
Jan 17, 2013 3.840 3.930 3.800 3.910 157,938 +0.06(+1.56%)
Jan 16, 2013 3.870 3.890 3.810 3.850 48,225 +0.01(+0.26%)
Jan 15, 2013 3.780 3.915 3.750 3.840 96,368 +0.06(+1.59%)
Jan 14, 2013 3.800 3.830 3.721 3.780 116,966 +0.00(+0.00%)
Jan 11, 2013 3.720 3.820 3.670 3.780 115,684 +0.06(+1.61%)
Jan 10, 2013 3.740 3.800 3.690 3.720 98,725 -0.03(-0.80%)
Jan 09, 2013 3.810 3.810 3.600 3.750 134,474 +0.04(+1.08%)
Jan 08, 2013 3.800 3.810 3.702 3.710 68,309 -0.04(-1.07%)
Jan 07, 2013 3.900 3.900 3.640 3.750 202,256 -0.15(-3.85%)
Jan 04, 2013 3.760 3.980 3.700 3.900 221,124 +0.17(+4.56%)
Jan 03, 2013 3.840 3.880 3.660 3.730 155,369 -0.06(-1.58%)
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.