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 )

111.93 +4.10 (+3.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Sep 04, 2012 4.980 5.100 4.830 4.960 198,640 +0.00(+0.00%)
Aug 31, 2012 4.990 4.990 4.910 4.960 62,846 +0.06(+1.22%)
Aug 30, 2012 5.370 5.370 4.890 4.900 139,341 -0.21(-4.11%)
Aug 29, 2012 5.060 5.230 5.040 5.110 90,905 +0.01(+0.20%)
Aug 27, 2012 4.980 5.190 4.928 5.100 47,894 +0.16(+3.24%)
Aug 24, 2012 4.960 5.080 4.880 4.940 94,569 -0.03(-0.60%)
Aug 23, 2012 4.990 5.090 4.880 4.970 53,045 -0.03(-0.60%)
Aug 22, 2012 5.050 5.125 4.990 5.000 69,457 -0.14(-2.72%)
Aug 21, 2012 5.250 5.360 5.000 5.140 95,639 -0.09(-1.72%)
Aug 20, 2012 5.320 5.320 5.030 5.230 38,994 -0.03(-0.57%)
Aug 17, 2012 5.100 5.330 5.070 5.260 96,441 +0.20(+3.95%)
Aug 16, 2012 5.040 5.180 5.000 5.060 35,047 +0.02(+0.40%)
Aug 15, 2012 5.170 5.210 4.660 5.040 153,492 -0.13(-2.51%)
Aug 14, 2012 5.070 5.320 5.060 5.170 128,618 +0.10(+1.97%)
Aug 13, 2012 5.650 5.720 5.010 5.070 144,988 -0.56(-9.95%)
Aug 10, 2012 5.580 5.861 5.552 5.630 90,773 +0.07(+1.26%)
Aug 09, 2012 5.430 5.750 5.190 5.560 211,136 +0.49(+9.66%)
Aug 08, 2012 6.590 6.590 4.810 5.070 632,941 -1.60(-23.99%)
Aug 07, 2012 6.250 6.890 6.220 6.670 194,500 +0.34(+5.37%)
Aug 06, 2012 6.020 6.330 5.988 6.330 28,803 +0.30(+4.98%)
Aug 03, 2012 5.890 6.060 5.650 6.030 26,806 +0.25(+4.33%)
Aug 02, 2012 5.630 5.890 5.612 5.780 23,886 +0.14(+2.48%)
Aug 01, 2012 5.870 6.115 5.630 5.640 30,396 -0.17(-2.93%)
Jul 31, 2012 5.910 5.910 5.630 5.810 65,924 -0.09(-1.53%)
Jul 30, 2012 5.890 6.230 5.760 5.900 72,086 +0.06(+1.03%)
Jul 27, 2012 5.930 5.930 5.770 5.840 21,277 -0.03(-0.51%)
Jul 26, 2012 5.810 5.920 5.640 5.870 96,830 +0.11(+1.91%)
Jul 25, 2012 5.870 6.010 5.650 5.760 63,357 -0.07(-1.20%)
Jul 24, 2012 6.230 6.250 5.760 5.830 74,019 -0.38(-6.12%)
Jul 23, 2012 6.030 6.250 6.030 6.210 41,541 +0.11(+1.80%)
Jul 20, 2012 5.960 6.330 5.950 6.100 144,240 +0.22(+3.74%)
Jul 19, 2012 6.070 6.070 5.747 5.880 94,305 -0.09(-1.51%)
Jul 18, 2012 5.660 5.990 5.630 5.970 49,104 +0.32(+5.66%)
Jul 17, 2012 5.760 5.790 5.600 5.650 46,463 -0.02(-0.35%)
Jul 16, 2012 6.280 6.369 5.660 5.670 52,872 -0.37(-6.13%)
Jul 13, 2012 5.500 6.120 5.500 6.040 154,374 +0.55(+10.02%)
Jul 12, 2012 5.700 5.950 5.400 5.490 134,577 -0.25(-4.36%)
Jul 11, 2012 5.810 6.020 5.620 5.740 103,977 -0.07(-1.20%)
Jul 10, 2012 6.320 6.335 5.770 5.810 81,322 -0.39(-6.29%)
Jul 09, 2012 6.220 6.430 6.150 6.200 97,241 -0.04(-0.64%)
Jul 06, 2012 6.340 6.340 5.970 6.240 89,820 +0.05(+0.81%)
Jul 05, 2012 6.150 6.360 6.080 6.190 51,980 +0.00(+0.00%)
Jul 03, 2012 5.770 6.270 5.770 6.190 56,505 +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.