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 )

112.97 +6.91 (+6.52%)
Streaming Delayed Price Updated: 12:07 PM EDT, May 3, 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, 2016 1.120 1.130 1.090 1.120 199,908 +0.00(+0.00%)
Nov 29, 2016 1.110 1.130 1.100 1.120 196,333 -0.01(-0.88%)
Nov 28, 2016 1.100 1.130 1.100 1.130 131,843 -0.01(-0.88%)
Nov 25, 2016 1.140 1.140 1.100 1.140 156,695 +0.00(+0.00%)
Nov 23, 2016 1.140 1.140 1.140 0 +0.05(+4.59%)
Nov 22, 2016 1.070 1.150 1.070 1.090 266,147 +0.01(+0.93%)
Nov 21, 2016 1.100 1.120 1.070 1.080 442,338 -0.02(-1.82%)
Nov 18, 2016 1.100 1.130 1.090 1.100 215,615 -0.03(-2.65%)
Nov 17, 2016 1.110 1.150 1.110 1.130 222,268 +0.02(+1.80%)
Nov 16, 2016 1.050 1.140 1.050 1.110 332,105 +0.06(+5.71%)
Nov 15, 2016 1.150 1.170 1.050 1.050 901,380 -0.09(-7.89%)
Nov 14, 2016 1.170 1.200 1.120 1.140 458,784 +0.00(+0.00%)
Nov 11, 2016 1.090 1.180 1.070 1.140 352,501 +0.02(+1.79%)
Nov 10, 2016 1.090 1.130 1.080 1.120 361,459 +0.01(+0.90%)
Nov 09, 2016 1.040 1.130 1.030 1.110 760,162 -0.09(-7.50%)
Nov 08, 2016 1.200 1.200 1.130 1.200 615,152 +0.04(+3.45%)
Nov 07, 2016 1.200 1.230 1.140 1.160 946,414 -0.01(-0.85%)
Nov 04, 2016 1.190 1.200 1.100 1.170 582,089 -0.03(-2.50%)
Nov 03, 2016 1.210 1.210 1.160 1.200 869,065 +0.03(+2.56%)
Nov 02, 2016 1.100 1.240 1.060 1.170 2,568,180 +0.16(+15.84%)
Nov 01, 2016 0.9900 1.030 0.9860 1.010 594,954 +0.01(+1.00%)
Oct 31, 2016 1.070 1.075 0.9800 1.000 983,534 -0.07(-6.54%)
Oct 28, 2016 1.090 1.120 1.030 1.070 916,759 -0.02(-1.83%)
Oct 27, 2016 1.050 1.090 1.020 1.090 646,787 +0.03(+2.83%)
Oct 26, 2016 1.120 1.120 1.030 1.060 804,642 -0.05(-4.50%)
Oct 25, 2016 1.130 1.170 1.100 1.110 625,860 -0.03(-2.63%)
Oct 24, 2016 1.220 1.220 1.130 1.140 909,988 -0.02(-1.72%)
Oct 21, 2016 1.170 1.220 1.150 1.160 756,733 +0.01(+0.87%)
Oct 20, 2016 1.140 1.200 1.100 1.150 609,726 +0.03(+2.68%)
Oct 19, 2016 1.130 1.130 1.110 1.120 472,978 -0.01(-0.88%)
Oct 18, 2016 1.150 1.180 1.130 1.130 694,516 -0.02(-1.74%)
Oct 17, 2016 1.160 1.160 1.130 1.150 517,418 +0.01(+0.88%)
Oct 14, 2016 1.120 1.160 1.090 1.140 1,286,588 +0.04(+3.64%)
Oct 13, 2016 1.100 1.110 1.070 1.100 294,361 +0.01(+0.92%)
Oct 12, 2016 1.100 1.100 1.020 1.090 659,948 +0.02(+1.87%)
Oct 11, 2016 1.020 1.140 1.020 1.070 1,017,183 +0.01(+0.94%)
Oct 10, 2016 1.190 1.190 1.040 1.060 1,628,526 -0.10(-8.62%)
Oct 07, 2016 1.220 1.220 1.160 1.160 990,928 -0.05(-4.13%)
Oct 06, 2016 1.200 1.220 1.190 1.210 668,125 +0.02(+1.68%)
Oct 05, 2016 1.190 1.220 1.180 1.190 654,081 -0.01(-0.83%)
Oct 04, 2016 1.200 1.220 1.180 1.200 784,957 +0.01(+0.84%)
Oct 03, 2016 1.190 1.200 1.190 1.190 602,007 +0.01(+0.85%)
Sep 30, 2016 1.200 1.200 1.170 1.180 526,726 -0.02(-1.67%)
Sep 29, 2016 1.200 1.250 1.190 1.200 2,276,501 +0.01(+0.84%)
Sep 28, 2016 1.210 1.210 1.190 1.190 843,850 -0.01(-0.83%)
Sep 27, 2016 1.200 1.230 1.180 1.200 1,146,968 +0.00(+0.00%)
Sep 26, 2016 1.220 1.250 1.190 1.200 1,774,610 +0.00(+0.00%)
Sep 23, 2016 1.170 1.260 1.160 1.200 8,098,731 -0.47(-28.14%)
Sep 22, 2016 1.500 1.720 1.500 1.670 408,300 +0.19(+12.84%)
Sep 21, 2016 1.420 1.490 1.370 1.480 433,424 +0.08(+5.71%)
Sep 20, 2016 1.520 1.520 1.400 1.400 254,635 -0.08(-5.41%)
Sep 19, 2016 1.470 1.530 1.460 1.480 308,113 +0.04(+2.78%)
Sep 16, 2016 1.660 1.660 1.280 1.440 1,083,120 -0.23(-13.77%)
Sep 15, 2016 1.680 1.740 1.660 1.670 309,205 -0.03(-1.76%)
Sep 14, 2016 1.860 1.860 1.680 1.700 300,850 -0.05(-2.86%)
Sep 13, 2016 1.800 1.810 1.750 1.750 158,538 -0.05(-2.78%)
Sep 12, 2016 1.810 1.810 1.750 1.800 193,095 +0.00(+0.00%)
Sep 09, 2016 1.810 1.820 1.775 1.800 145,691 +0.00(+0.00%)
Sep 08, 2016 1.820 1.830 1.780 1.800 231,466 -0.02(-1.10%)
Sep 07, 2016 1.820 1.860 1.810 1.820 130,150 -0.03(-1.62%)
Sep 06, 2016 1.810 1.860 1.810 1.850 245,768 +0.03(+1.65%)
Sep 02, 2016 1.830 1.820 1.820 1.820 85,000 +0.00(+0.00%)
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.