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 )

114.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Aug 29, 2014 14.02 14.08 14.08 14.08 358,000 +0.10(+0.72%)
Aug 28, 2014 14.13 14.28 13.75 13.98 683,820 -0.49(-3.39%)
Aug 27, 2014 15.13 15.13 14.30 14.47 947,979 -0.05(-0.34%)
Aug 26, 2014 14.15 15.49 14.06 14.52 1,369,639 +0.77(+5.60%)
Aug 25, 2014 13.87 13.91 13.41 13.75 451,910 -0.12(-0.87%)
Aug 22, 2014 13.65 14.25 13.39 13.87 952,994 +0.37(+2.74%)
Aug 21, 2014 13.44 13.68 13.22 13.50 849,699 +0.03(+0.22%)
Aug 20, 2014 13.33 13.76 13.26 13.47 483,158 +0.04(+0.30%)
Aug 19, 2014 13.25 13.61 12.94 13.43 721,086 +0.24(+1.82%)
Aug 18, 2014 12.60 13.45 12.60 13.19 1,207,178 +0.55(+4.35%)
Aug 15, 2014 12.46 12.81 12.08 12.64 978,408 +0.25(+2.02%)
Aug 14, 2014 11.35 12.47 11.08 12.39 1,923,402 +0.84(+7.27%)
Aug 13, 2014 11.30 11.81 11.12 11.55 487,970 +0.33(+2.94%)
Aug 12, 2014 11.66 11.97 10.89 11.22 591,045 -0.50(-4.27%)
Aug 11, 2014 11.65 12.01 11.55 11.72 508,401 +0.13(+1.12%)
Aug 08, 2014 11.50 11.88 11.32 11.59 521,860 +0.09(+0.78%)
Aug 07, 2014 11.04 11.51 10.81 11.50 645,201 +0.44(+3.98%)
Aug 06, 2014 11.50 12.16 10.83 11.06 3,005,116 +1.36(+14.02%)
Aug 05, 2014 9.560 9.950 9.510 9.700 413,184 -0.02(-0.21%)
Aug 04, 2014 9.860 10.11 9.550 9.720 431,536 -0.10(-1.02%)
Aug 01, 2014 10.23 10.29 9.500 9.820 414,442 -0.48(-4.66%)
Jul 31, 2014 10.66 10.91 10.12 10.30 263,370 -0.19(-1.81%)
Jul 30, 2014 10.39 10.52 10.03 10.49 316,929 +0.19(+1.84%)
Jul 29, 2014 10.58 10.71 10.27 10.30 256,362 -0.26(-2.46%)
Jul 28, 2014 10.98 10.98 9.940 10.56 883,653 -0.87(-7.61%)
Jul 25, 2014 11.53 11.60 11.27 11.43 241,860 -0.18(-1.55%)
Jul 24, 2014 11.25 12.19 11.17 11.61 617,168 +0.27(+2.38%)
Jul 23, 2014 11.50 11.51 10.93 11.34 641,222 -0.25(-2.16%)
Jul 22, 2014 11.01 11.71 10.87 11.59 676,273 +0.23(+2.02%)
Jul 21, 2014 9.640 11.38 9.610 11.36 1,421,356 +1.66(+17.11%)
Jul 18, 2014 9.210 9.890 9.100 9.700 547,960 +0.48(+5.21%)
Jul 17, 2014 9.320 9.590 9.170 9.220 277,398 -0.19(-2.02%)
Jul 16, 2014 9.610 9.740 9.383 9.410 232,163 -0.13(-1.36%)
Jul 15, 2014 9.690 9.880 9.510 9.540 282,858 -0.15(-1.55%)
Jul 14, 2014 9.490 9.790 9.260 9.690 388,292 +0.35(+3.75%)
Jul 11, 2014 9.190 9.500 9.060 9.340 441,427 +0.17(+1.85%)
Jul 10, 2014 9.000 9.490 8.930 9.170 527,432 -0.09(-0.97%)
Jul 09, 2014 9.160 9.340 9.080 9.260 311,998 +0.10(+1.09%)
Jul 08, 2014 9.340 9.380 8.800 9.160 521,453 -0.09(-0.97%)
Jul 07, 2014 9.500 9.960 9.220 9.250 984,139 -0.11(-1.18%)
Jul 03, 2014 9.100 9.360 9.360 9.360 383,800 +0.29(+3.20%)
Jul 02, 2014 9.250 9.350 8.800 9.070 784,501 +0.07(+0.78%)
Jul 01, 2014 8.490 9.050 8.490 9.000 558,239 +0.45(+5.26%)
Jun 30, 2014 8.520 8.790 8.460 8.550 135,248 +0.06(+0.71%)
Jun 27, 2014 8.490 8.710 8.400 8.490 397,168 -0.01(-0.12%)
Jun 26, 2014 8.490 8.650 8.420 8.500 150,687 -0.01(-0.12%)
Jun 25, 2014 8.300 8.520 8.300 8.510 198,635 +0.13(+1.55%)
Jun 24, 2014 8.500 8.670 8.210 8.380 291,786 -0.10(-1.18%)
Jun 23, 2014 8.490 8.700 8.410 8.480 196,337 +0.01(+0.12%)
Jun 20, 2014 8.720 8.790 8.415 8.470 256,987 -0.19(-2.19%)
Jun 19, 2014 8.810 8.840 8.500 8.660 229,379 -0.14(-1.59%)
Jun 18, 2014 8.750 8.940 8.700 8.800 304,928 +0.14(+1.62%)
Jun 17, 2014 8.600 8.900 8.500 8.660 289,585 +0.09(+1.05%)
Jun 16, 2014 8.380 8.670 8.340 8.570 232,266 +0.14(+1.66%)
Jun 13, 2014 8.430 8.610 8.250 8.430 190,563 +0.04(+0.48%)
Jun 12, 2014 8.450 8.640 8.330 8.390 208,847 -0.05(-0.59%)
Jun 11, 2014 8.570 8.690 8.370 8.440 186,831 -0.17(-1.97%)
Jun 10, 2014 8.890 8.930 8.510 8.610 193,695 -0.17(-1.94%)
Jun 06, 2014 8.900 8.990 8.710 8.780 168,975 -0.09(-1.01%)
Jun 05, 2014 8.510 8.900 8.400 8.870 267,800 +0.28(+3.26%)
Jun 04, 2014 8.340 8.620 8.210 8.590 430,873 +0.21(+2.51%)
Jun 03, 2014 8.400 8.460 8.145 8.380 506,564 -0.05(-0.59%)
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.