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 )

114.20 +8.14 (+7.67%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jan 29, 2021 191.08 194.95 177.67 182.35 2,750,700 -11.39(-5.88%)
Jan 28, 2021 182.85 195.70 177.00 193.74 3,469,497 +14.72(+8.22%)
Jan 27, 2021 180.00 191.00 175.39 179.02 4,465,021 -8.32(-4.44%)
Jan 26, 2021 206.21 209.62 185.22 187.34 4,949,475 -15.39(-7.59%)
Jan 25, 2021 215.55 221.42 200.36 202.73 3,443,244 -9.34(-4.40%)
Jan 22, 2021 208.18 213.55 204.70 212.07 2,521,500 -0.02(-0.01%)
Jan 21, 2021 201.97 214.50 196.65 212.09 3,609,957 +12.69(+6.36%)
Jan 20, 2021 203.21 206.47 196.33 199.40 2,740,091 -1.88(-0.93%)
Jan 19, 2021 197.83 204.01 194.21 201.28 3,838,051 +10.69(+5.61%)
Jan 15, 2021 206.54 208.35 189.21 190.59 5,237,000 -18.24(-8.73%)
Jan 14, 2021 207.04 216.22 206.50 208.83 2,767,802 +5.14(+2.52%)
Jan 13, 2021 205.47 208.27 199.64 203.69 2,407,677 -2.80(-1.36%)
Jan 12, 2021 204.88 207.99 197.08 206.49 2,502,688 +4.81(+2.38%)
Jan 11, 2021 200.40 208.39 196.12 201.68 3,002,191 -5.73(-2.76%)
Jan 08, 2021 217.70 219.97 200.05 207.41 5,199,600 -6.35(-2.97%)
Jan 07, 2021 209.84 222.43 209.20 213.76 6,044,698 +10.38(+5.10%)
Jan 06, 2021 197.90 210.20 195.77 203.38 33,322,488 +21.90(+12.07%)
Jan 05, 2021 175.71 186.63 173.55 181.48 4,601,641 +9.24(+5.36%)
Jan 04, 2021 178.70 179.15 167.07 172.24 3,874,545 -3.23(-1.84%)
Dec 31, 2020 175.47 175.47 175.47 2,405,970 +2.54(+1.47%)
Dec 30, 2020 171.68 177.55 171.68 172.93 2,405,970 +2.73(+1.60%)
Dec 29, 2020 175.49 176.23 164.30 170.20 3,146,254 -5.29(-3.01%)
Dec 28, 2020 188.45 189.41 173.67 175.49 2,697,104 -5.90(-3.25%)
Dec 24, 2020 179.76 184.54 177.48 181.39 1,062,200 +1.07(+0.59%)
Dec 23, 2020 181.40 184.08 174.21 180.32 2,533,364 +3.05(+1.72%)
Dec 22, 2020 174.99 186.40 173.00 177.27 3,493,200 +6.49(+3.80%)
Dec 21, 2020 162.95 172.10 161.18 170.78 2,738,626 +6.37(+3.87%)
Dec 18, 2020 163.69 169.67 163.00 164.41 3,563,200 +0.89(+0.54%)
Dec 17, 2020 165.52 168.18 159.00 163.52 2,817,309 +0.21(+0.13%)
Dec 16, 2020 159.00 163.46 152.53 163.31 3,212,773 +2.85(+1.78%)
Dec 15, 2020 147.40 161.56 147.26 160.46 4,002,004 +15.39(+10.61%)
Dec 14, 2020 143.00 147.49 137.75 145.07 2,214,990 +5.16(+3.69%)
Dec 11, 2020 133.38 144.60 133.00 139.91 3,083,500 +8.70(+6.63%)
Dec 10, 2020 125.67 132.22 125.54 131.21 1,309,297 +3.95(+3.10%)
Dec 09, 2020 136.36 136.71 125.87 127.26 2,181,875 -7.48(-5.55%)
Dec 08, 2020 129.98 135.15 129.41 134.74 1,527,677 +5.42(+4.19%)
Dec 07, 2020 130.29 133.20 127.22 129.32 1,305,802 -1.14(-0.87%)
Dec 04, 2020 130.12 136.11 129.23 130.46 2,413,200 +2.79(+2.19%)
Dec 03, 2020 129.50 133.69 126.29 127.67 1,849,454 -0.26(-0.20%)
Dec 02, 2020 127.50 130.44 121.70 127.93 2,490,076 -0.92(-0.71%)
Dec 01, 2020 138.65 139.52 127.30 128.85 3,347,043 -7.72(-5.65%)
Nov 30, 2020 141.95 145.00 133.03 136.57 9,314,426 -3.99(-2.84%)
Nov 27, 2020 142.49 148.94 137.77 140.56 3,654,700 +1.49(+1.07%)
Nov 25, 2020 136.21 141.42 135.13 139.07 2,773,700 +3.05(+2.24%)
Nov 24, 2020 135.33 138.70 130.80 136.02 2,705,484 +1.59(+1.18%)
Nov 23, 2020 132.93 134.85 130.45 134.43 2,604,567 +4.84(+3.73%)
Nov 20, 2020 131.00 133.78 129.30 129.59 2,984,900 +0.70(+0.54%)
Nov 19, 2020 126.62 130.95 125.85 128.89 2,217,159 +3.97(+3.18%)
Nov 18, 2020 126.18 127.49 122.50 124.92 1,916,573 -0.20(-0.16%)
Nov 17, 2020 119.57 126.58 118.65 125.12 1,859,411 +5.19(+4.33%)
Nov 16, 2020 118.21 123.60 116.01 119.93 2,172,823 +3.34(+2.86%)
Nov 13, 2020 119.40 120.36 115.10 116.59 1,732,200 -0.62(-0.53%)
Nov 12, 2020 119.95 122.26 115.83 117.21 2,058,971 -3.22(-2.67%)
Nov 11, 2020 113.99 121.48 113.99 120.43 2,934,778 +11.04(+10.09%)
Nov 10, 2020 117.27 117.59 108.05 109.39 3,169,388 -7.69(-6.57%)
Nov 09, 2020 128.53 129.61 116.74 117.08 3,376,569 -5.45(-4.45%)
Nov 06, 2020 123.69 125.64 118.66 122.53 3,382,100 +2.27(+1.89%)
Nov 05, 2020 111.00 123.29 110.99 120.26 4,924,735 +14.07(+13.25%)
Nov 04, 2020 99.33 106.36 93.49 106.19 5,383,774 +1.44(+1.37%)
Nov 03, 2020 100.56 107.38 100.24 104.75 3,501,583 +0.92(+0.89%)
Nov 02, 2020 99.01 106.04 99.00 103.83 3,308,403 +5.74(+5.85%)
Oct 30, 2020 100.99 102.12 93.53 98.09 3,046,900 -4.42(-4.31%)
Oct 29, 2020 103.29 105.53 100.87 102.51 1,967,877 -0.30(-0.29%)
Oct 28, 2020 97.29 105.87 95.76 102.81 5,803,018 +4.18(+4.24%)
Oct 27, 2020 103.37 104.43 97.31 98.63 3,570,109 -5.04(-4.86%)
Oct 26, 2020 98.56 104.29 97.50 103.67 2,957,267 +0.34(+0.33%)
Oct 23, 2020 106.35 109.22 100.70 103.33 3,367,000 -0.13(-0.13%)
Oct 22, 2020 102.26 104.02 92.14 103.46 7,404,632 +1.93(+1.90%)
Oct 21, 2020 116.90 118.94 100.40 101.53 5,483,190 -14.61(-12.58%)
Oct 20, 2020 114.88 118.05 112.33 116.14 2,897,654 +1.45(+1.26%)
Oct 19, 2020 111.49 118.05 110.82 114.69 3,303,579 +3.85(+3.47%)
Oct 16, 2020 112.75 114.30 108.76 110.84 3,851,000 +0.13(+0.12%)
Oct 15, 2020 107.25 111.59 105.20 110.71 2,385,005 +1.74(+1.60%)
Oct 14, 2020 108.43 111.10 107.06 108.97 3,036,947 +2.32(+2.18%)
Oct 13, 2020 103.11 107.44 102.75 106.65 2,871,569 +2.22(+2.13%)
Oct 12, 2020 110.40 110.41 101.52 104.43 4,173,814 -4.75(-4.35%)
Oct 09, 2020 107.18 111.27 105.29 109.18 2,955,200 +3.68(+3.49%)
Oct 08, 2020 109.60 109.80 102.56 105.50 6,015,747 -2.32(-2.15%)
Oct 07, 2020 101.50 108.75 100.46 107.82 4,967,016 +9.25(+9.38%)
Oct 06, 2020 98.06 100.28 95.06 98.57 5,768,219 +0.52(+0.53%)
Oct 05, 2020 93.00 98.42 92.90 98.05 4,210,205 +7.62(+8.43%)
Oct 02, 2020 85.61 92.57 85.16 90.43 4,115,700 +0.92(+1.03%)
Oct 01, 2020 85.56 89.52 84.41 89.51 4,037,207 +6.92(+8.38%)
Sep 30, 2020 81.37 84.72 81.27 82.59 3,352,061 +1.79(+2.22%)
Sep 29, 2020 78.20 83.37 78.20 80.80 4,216,598 +2.66(+3.40%)
Sep 28, 2020 75.14 79.73 74.70 78.14 3,455,084 +4.52(+6.14%)
Sep 25, 2020 69.79 73.90 69.55 73.62 2,387,000 +4.21(+6.07%)
Sep 24, 2020 69.32 70.98 67.53 69.41 2,064,615 -0.86(-1.22%)
Sep 23, 2020 71.85 74.76 69.44 70.27 2,796,068 -1.96(-2.71%)
Sep 22, 2020 71.00 72.32 67.49 72.23 3,108,492 +1.51(+2.14%)
Sep 21, 2020 65.51 70.82 65.41 70.72 3,082,207 +2.45(+3.59%)
Sep 18, 2020 67.72 69.86 65.42 68.27 12,892,500 +1.40(+2.09%)
Sep 17, 2020 69.77 70.19 65.89 66.87 3,318,477 -5.96(-8.18%)
Sep 16, 2020 72.60 76.40 72.55 72.83 2,967,775 +0.67(+0.93%)
Sep 15, 2020 71.01 73.03 70.44 72.16 2,868,284 +2.67(+3.84%)
Sep 14, 2020 67.17 69.78 66.31 69.49 2,547,777 +4.39(+6.74%)
Sep 11, 2020 67.78 68.10 64.20 65.10 2,585,200 -1.00(-1.51%)
Sep 10, 2020 67.93 70.09 66.00 66.10 2,786,818 -1.61(-2.38%)
Sep 09, 2020 67.01 69.56 64.87 67.71 3,433,753 +2.66(+4.09%)
Sep 08, 2020 62.03 67.34 60.17 65.05 3,877,871 -1.11(-1.67%)
Sep 04, 2020 67.13 68.67 58.67 66.16 5,516,300 -1.64(-2.43%)
Sep 03, 2020 75.24 75.48 65.13 67.80 5,846,467 -8.91(-11.62%)
Sep 02, 2020 80.00 80.47 75.09 76.71 2,607,318 -2.00(-2.54%)
Sep 01, 2020 77.47 79.52 77.10 78.71 2,160,012 +1.48(+1.92%)
Aug 31, 2020 76.68 79.53 75.80 77.23 2,767,300 +1.19(+1.56%)
Aug 28, 2020 74.14 78.53 73.54 76.04 3,301,700 +2.60(+3.54%)
Aug 27, 2020 76.50 76.50 72.02 73.44 4,369,244 -1.80(-2.39%)
Aug 26, 2020 76.66 78.53 74.40 75.24 1,838,771 -0.69(-0.91%)
Aug 25, 2020 73.30 76.61 72.50 75.93 2,282,871 +2.57(+3.50%)
Aug 24, 2020 73.79 75.65 72.23 73.36 1,472,412 +0.22(+0.30%)
Aug 21, 2020 73.28 74.80 72.81 73.14 1,559,900 +0.05(+0.07%)
Aug 20, 2020 75.09 75.22 72.20 73.09 1,874,185 -2.40(-3.18%)
Aug 19, 2020 75.10 77.30 74.99 75.49 1,935,054 +0.33(+0.44%)
Aug 18, 2020 75.24 77.73 72.53 75.16 2,052,625 +0.10(+0.13%)
Aug 17, 2020 74.34 76.39 73.73 75.06 2,015,383 +1.90(+2.60%)
Aug 14, 2020 75.62 76.69 72.81 73.16 2,366,900 -1.72(-2.30%)
Aug 13, 2020 70.91 76.49 70.26 74.88 3,321,971 +3.69(+5.18%)
Aug 12, 2020 68.68 71.78 67.57 71.19 2,645,150 +3.89(+5.78%)
Aug 11, 2020 71.74 71.81 67.06 67.30 3,494,667 -4.54(-6.32%)
Aug 10, 2020 72.80 74.39 70.35 71.84 5,581,718 -1.00(-1.37%)
Aug 07, 2020 72.30 75.83 71.11 72.84 3,723,300 +1.47(+2.06%)
Aug 06, 2020 75.30 76.75 71.10 71.37 5,019,241 -3.62(-4.83%)
Aug 05, 2020 68.99 75.98 67.60 74.99 8,600,470 +6.04(+8.76%)
Aug 04, 2020 64.83 70.15 64.40 68.95 9,010,728 +7.74(+12.64%)
Aug 03, 2020 60.89 61.93 59.12 61.21 3,001,976 +0.85(+1.41%)
Jul 31, 2020 59.72 60.40 58.59 60.36 2,455,200 +1.22(+2.06%)
Jul 30, 2020 58.14 59.25 57.60 59.14 1,399,311 +0.02(+0.03%)
Jul 29, 2020 58.02 60.36 57.71 59.12 3,079,231 +1.89(+3.30%)
Jul 28, 2020 61.84 61.84 57.05 57.23 3,645,288 -4.99(-8.02%)
Jul 27, 2020 61.01 62.93 60.35 62.22 3,497,130 +2.57(+4.31%)
Jul 24, 2020 60.38 60.50 56.28 59.65 3,511,500 -2.02(-3.28%)
Jul 23, 2020 62.46 65.43 60.30 61.67 3,993,852 -0.41(-0.66%)
Jul 22, 2020 61.19 63.49 60.96 62.08 2,719,208 +0.98(+1.60%)
Jul 21, 2020 64.06 64.70 59.68 61.10 4,300,871 -2.44(-3.84%)
Jul 20, 2020 59.90 64.06 59.75 63.54 3,631,154 +4.23(+7.13%)
Jul 17, 2020 58.00 59.75 57.74 59.31 3,150,100 +1.57(+2.72%)
Jul 16, 2020 57.21 58.25 56.39 57.74 2,989,174 -0.21(-0.36%)
Jul 15, 2020 57.01 58.18 55.35 57.95 3,938,243 +2.07(+3.70%)
Jul 14, 2020 52.80 55.99 51.33 55.88 4,188,230 +3.56(+6.80%)
Jul 13, 2020 56.25 58.06 52.12 52.32 4,158,028 -3.11(-5.61%)
Jul 10, 2020 54.83 55.71 54.10 55.43 2,357,600 -0.37(-0.66%)
Jul 09, 2020 55.84 56.50 52.83 55.80 3,176,759 +0.87(+1.58%)
Jul 08, 2020 51.02 55.22 50.98 54.93 4,305,156 +4.29(+8.47%)
Jul 07, 2020 49.80 51.47 49.25 50.64 2,376,058 +0.48(+0.96%)
Jul 06, 2020 49.70 50.72 49.15 50.16 3,395,054 +1.30(+2.66%)
Jul 02, 2020 49.61 51.54 48.22 48.86 3,812,500 -0.20(-0.41%)
Jul 01, 2020 47.53 49.93 46.61 49.06 3,225,559 +1.49(+3.13%)
Jun 30, 2020 47.68 48.48 46.93 47.57 2,940,535 +0.12(+0.25%)
Jun 29, 2020 46.01 47.90 45.21 47.45 3,467,024 +2.15(+4.75%)
Jun 26, 2020 45.88 46.67 44.14 45.30 13,892,900 -0.50(-1.09%)
Jun 25, 2020 45.84 46.03 43.42 45.80 6,618,234 -0.88(-1.89%)
Jun 24, 2020 45.00 47.14 44.45 46.68 6,944,745 +1.19(+2.62%)
Jun 23, 2020 46.24 46.94 44.96 45.49 3,878,961 -0.07(-0.15%)
Jun 22, 2020 46.77 47.35 44.92 45.56 5,866,199 -1.16(-2.48%)
Jun 19, 2020 46.81 49.67 45.93 46.72 16,133,800 +1.00(+2.19%)
Jun 18, 2020 43.29 47.19 43.28 45.72 30,672,678 +6.68(+17.11%)
Jun 17, 2020 52.15 52.23 37.81 39.04 55,091,080 -13.72(-26.00%)
Jun 16, 2020 52.37 55.02 51.37 52.76 8,653,013 +2.31(+4.58%)
Jun 15, 2020 47.53 51.19 46.76 50.45 5,154,872 +1.82(+3.74%)
Jun 12, 2020 50.00 50.16 46.85 48.63 4,586,800 +0.97(+2.04%)
Jun 11, 2020 46.10 49.41 45.42 47.66 6,066,638 -1.69(-3.42%)
Jun 10, 2020 52.50 52.51 47.84 49.35 10,606,979 -2.23(-4.32%)
Jun 09, 2020 52.22 53.54 51.50 51.58 3,147,094 -1.32(-2.50%)
Jun 08, 2020 55.36 55.50 52.02 52.90 3,500,222 -1.69(-3.10%)
Jun 05, 2020 53.11 55.85 51.49 54.59 5,897,600 +2.95(+5.71%)
Jun 04, 2020 53.30 54.06 50.51 51.64 5,492,389 -1.68(-3.15%)
Jun 03, 2020 57.14 57.19 52.66 53.32 6,432,760 -3.63(-6.37%)
Jun 02, 2020 59.80 60.00 56.25 56.95 4,195,511 -2.73(-4.57%)
Jun 01, 2020 58.18 60.58 57.63 59.68 3,486,196 +1.49(+2.56%)
May 29, 2020 55.74 58.54 55.31 58.19 3,777,100 +2.39(+4.28%)
May 28, 2020 57.00 60.17 55.21 55.80 4,159,436 -2.06(-3.56%)
May 27, 2020 59.75 59.75 52.50 57.86 5,874,099 -0.57(-0.98%)
May 26, 2020 59.83 61.16 58.05 58.43 5,300,136 +2.01(+3.56%)
May 22, 2020 60.84 61.49 55.80 56.42 6,710,500 -3.51(-5.86%)
May 21, 2020 61.00 61.70 57.52 59.93 8,422,331 -4.24(-6.61%)
May 20, 2020 69.25 69.40 62.34 64.17 8,022,772 -2.87(-4.28%)
May 19, 2020 64.80 70.36 64.80 67.04 6,943,565 +2.62(+4.07%)
May 18, 2020 61.00 64.50 60.58 64.42 6,482,486 +6.05(+10.36%)
May 15, 2020 56.49 58.48 55.36 58.38 4,691,400 +1.40(+2.45%)
May 14, 2020 55.15 57.80 54.25 56.98 4,912,575 -0.49(-0.85%)
May 13, 2020 58.77 62.05 54.61 57.47 7,476,410 -1.80(-3.04%)
May 12, 2020 60.43 63.80 59.10 59.27 7,022,166 -0.31(-0.52%)
May 11, 2020 56.67 59.98 55.85 59.58 4,848,357 +2.30(+4.02%)
May 08, 2020 55.74 57.84 54.37 57.28 4,513,900 +2.79(+5.12%)
May 07, 2020 53.00 55.88 50.56 54.49 8,123,637 +1.81(+3.44%)
May 06, 2020 47.00 53.53 46.50 52.68 11,214,773 +8.31(+18.73%)
May 05, 2020 46.33 46.50 43.79 44.37 5,425,414 +0.39(+0.89%)
May 04, 2020 41.75 44.15 41.57 43.98 3,293,918 +0.73(+1.69%)
May 01, 2020 45.13 46.48 41.76 43.25 6,139,600 -3.58(-7.64%)
Apr 30, 2020 47.51 48.76 45.54 46.83 18,041,618 -2.16(-4.41%)
Apr 29, 2020 44.53 49.28 44.08 48.99 9,243,583 +5.99(+13.93%)
Apr 28, 2020 39.73 44.42 38.91 43.00 11,033,394 +5.79(+15.56%)
Apr 27, 2020 38.21 38.52 36.91 37.21 5,044,394 -0.52(-1.38%)
Apr 24, 2020 39.41 40.00 37.08 37.73 3,770,600 -1.75(-4.43%)
Apr 23, 2020 38.44 40.70 38.23 39.48 3,510,679 +1.24(+3.24%)
Apr 22, 2020 37.38 38.65 37.00 38.24 2,796,289 +2.73(+7.69%)
Apr 21, 2020 38.01 38.89 34.34 35.51 6,949,368 -3.50(-8.97%)
Apr 20, 2020 38.00 40.55 37.80 39.01 3,470,361 +0.05(+0.13%)
Apr 17, 2020 40.83 41.05 38.70 38.96 4,873,300 +0.17(+0.44%)
Apr 16, 2020 40.01 40.30 37.89 38.79 4,315,809 -0.82(-2.07%)
Apr 15, 2020 39.30 40.06 38.30 39.61 3,539,911 -1.79(-4.32%)
Apr 14, 2020 39.57 41.80 39.52 41.40 4,676,716 +3.62(+9.58%)
Apr 13, 2020 38.24 38.43 36.08 37.78 3,078,356 -0.28(-0.74%)
Apr 09, 2020 39.09 41.75 36.53 38.06 6,161,700 +0.13(+0.34%)
Apr 08, 2020 36.25 38.42 34.86 37.93 6,192,569 +2.89(+8.25%)
Apr 07, 2020 37.81 38.38 34.42 35.04 4,846,573 +0.99(+2.91%)
Apr 06, 2020 30.81 34.23 30.61 34.05 4,790,967 +5.36(+18.68%)
Apr 03, 2020 29.85 30.44 27.55 28.69 3,557,900 -1.23(-4.11%)
Apr 02, 2020 29.50 31.57 28.77 29.92 3,609,641 +0.15(+0.50%)
Apr 01, 2020 29.94 31.48 29.11 29.77 3,838,764 -2.52(-7.80%)
Mar 31, 2020 32.85 34.87 31.81 32.29 4,895,500 +0.29(+0.91%)
Mar 30, 2020 32.76 33.00 30.75 32.00 3,890,460 -0.38(-1.17%)
Mar 27, 2020 34.05 34.50 31.27 32.38 5,179,100 -3.75(-10.38%)
Mar 26, 2020 37.65 40.53 34.58 36.13 6,271,891 -0.68(-1.85%)
Mar 25, 2020 36.92 40.72 34.50 36.81 9,274,609 +2.47(+7.19%)
Mar 24, 2020 30.84 35.26 30.80 34.34 7,678,626 +6.83(+24.83%)
Mar 23, 2020 26.36 28.00 23.40 27.51 5,988,337 +1.51(+5.81%)
Mar 20, 2020 27.68 31.47 26.00 26.00 9,510,700 -0.25(-0.95%)
Mar 19, 2020 24.00 27.22 21.49 26.25 7,229,402 +2.26(+9.42%)
Mar 18, 2020 26.50 28.75 22.48 23.99 8,520,796 -5.29(-18.07%)
Mar 17, 2020 28.07 31.65 26.00 29.28 6,854,594 +1.83(+6.67%)
Mar 16, 2020 27.57 31.92 23.70 27.45 8,281,174 -5.41(-16.46%)
Mar 13, 2020 36.25 37.30 31.56 32.86 7,449,600 -0.16(-0.48%)
Mar 12, 2020 34.40 37.39 33.00 33.02 9,784,311 -8.71(-20.87%)
Mar 11, 2020 44.12 45.26 39.65 41.73 5,510,133 -3.86(-8.47%)
Mar 10, 2020 47.16 47.82 43.47 45.59 5,291,369 +2.21(+5.09%)
Mar 09, 2020 45.77 48.47 42.00 43.38 7,793,765 -9.67(-18.23%)
Mar 06, 2020 55.34 57.32 51.44 53.05 6,601,300 -3.64(-6.42%)
Mar 05, 2020 52.54 59.00 51.77 56.69 8,219,044 +3.22(+6.02%)
Mar 04, 2020 52.31 54.00 51.51 53.47 6,577,459 +1.10(+2.10%)
Mar 03, 2020 52.41 54.64 51.10 52.37 6,927,738 +0.97(+1.89%)
Mar 02, 2020 50.46 52.52 48.15 51.40 7,149,280 +2.43(+4.96%)
Feb 28, 2020 45.61 50.22 45.56 48.97 7,396,100 +0.21(+0.43%)
Feb 27, 2020 48.81 51.25 45.99 48.76 9,348,893 -3.11(-6.00%)
Feb 26, 2020 49.27 53.80 48.79 51.87 8,123,929 +0.97(+1.91%)
Feb 25, 2020 57.00 57.01 50.11 50.90 11,320,022 -4.36(-7.89%)
Feb 24, 2020 54.59 58.75 54.00 55.26 9,327,590 -3.83(-6.48%)
Feb 21, 2020 57.80 59.15 56.74 59.09 7,630,900 +0.35(+0.60%)
Feb 20, 2020 56.47 58.95 54.14 58.74 21,820,444 +1.52(+2.66%)
Feb 19, 2020 47.51 57.57 47.30 57.22 35,323,412 +17.05(+42.44%)
Feb 18, 2020 40.38 41.29 39.75 40.17 7,282,707 -0.92(-2.24%)
Feb 14, 2020 41.15 42.39 40.98 41.09 4,912,400 -0.25(-0.60%)
Feb 13, 2020 40.05 41.59 39.12 41.34 6,963,240 -0.16(-0.39%)
Feb 12, 2020 40.05 41.52 39.77 41.50 5,707,414 +1.84(+4.64%)
Feb 11, 2020 39.26 40.25 38.69 39.66 5,552,417 +1.05(+2.72%)
Feb 10, 2020 37.87 38.64 37.80 38.61 4,551,987 +0.56(+1.47%)
Feb 07, 2020 38.00 38.88 37.69 38.05 4,404,900 -0.34(-0.89%)
Feb 06, 2020 37.10 38.65 36.40 38.39 5,824,934 +1.48(+4.01%)
Feb 05, 2020 37.68 38.01 35.30 36.91 6,720,322 +0.01(+0.03%)
Feb 04, 2020 33.80 36.94 33.23 36.90 9,829,952 +3.98(+12.09%)
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.