Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inphi Corp (NY: IPHI )

N/A UNCHANGED
Last Price Updated: 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 31, 2013 8.160 8.215 7.960 8.030 349,018 -0.14(-1.71%)
Jan 30, 2013 8.110 8.340 8.060 8.170 165,400 +0.02(+0.25%)
Jan 29, 2013 8.620 8.640 8.040 8.150 279,040 -0.51(-5.89%)
Jan 28, 2013 8.360 8.750 8.360 8.660 207,043 +0.33(+3.96%)
Jan 25, 2013 8.240 8.760 8.240 8.330 449,424 +0.15(+1.83%)
Jan 24, 2013 8.510 8.600 8.140 8.180 163,632 -0.33(-3.88%)
Jan 23, 2013 8.730 8.730 8.410 8.510 110,373 -0.20(-2.30%)
Jan 22, 2013 8.780 8.850 8.470 8.710 241,286 -0.04(-0.46%)
Jan 18, 2013 8.580 8.880 8.550 8.750 221,836 +0.14(+1.63%)
Jan 17, 2013 8.960 9.000 8.550 8.610 345,968 -0.32(-3.58%)
Jan 16, 2013 9.200 9.220 8.880 8.930 378,816 -0.29(-3.15%)
Jan 15, 2013 9.280 9.380 9.160 9.220 124,160 -0.14(-1.50%)
Jan 14, 2013 9.410 9.440 9.330 9.360 115,760 -0.04(-0.43%)
Jan 11, 2013 9.450 9.540 9.390 9.400 86,528 -0.04(-0.42%)
Jan 10, 2013 9.480 9.570 9.340 9.440 120,167 +0.05(+0.53%)
Jan 09, 2013 9.510 9.650 9.300 9.390 93,651 -0.07(-0.74%)
Jan 08, 2013 9.510 9.550 9.380 9.460 117,846 -0.05(-0.53%)
Jan 07, 2013 9.660 9.750 9.440 9.510 74,791 -0.23(-2.36%)
Jan 04, 2013 9.750 9.828 9.680 9.740 124,711 +0.04(+0.41%)
Jan 03, 2013 9.770 9.770 9.590 9.700 163,641 -0.08(-0.82%)
Jan 02, 2013 9.740 9.860 9.640 9.780 383,869 +0.20(+2.09%)
Dec 31, 2012 9.110 9.600 9.070 9.580 182,180 +0.53(+5.86%)
Dec 28, 2012 9.180 9.300 9.030 9.050 40,511 -0.22(-2.37%)
Dec 27, 2012 9.260 9.320 9.110 9.270 157,219 +0.00(+0.00%)
Dec 26, 2012 9.010 9.350 9.010 9.270 158,666 +0.35(+3.92%)
Dec 24, 2012 8.970 8.990 8.760 8.920 31,312 -0.08(-0.89%)
Dec 21, 2012 9.070 9.240 8.810 9.000 287,334 -0.23(-2.49%)
Dec 20, 2012 9.230 9.300 9.050 9.230 140,432 +0.01(+0.11%)
Dec 19, 2012 9.230 9.340 9.170 9.220 192,819 +0.00(+0.00%)
Dec 18, 2012 9.130 9.355 9.120 9.220 293,617 +0.13(+1.43%)
Dec 17, 2012 8.950 9.110 8.750 9.090 183,233 +0.17(+1.91%)
Dec 14, 2012 8.910 9.170 8.800 8.920 159,340 -0.01(-0.11%)
Dec 13, 2012 9.100 9.100 8.860 8.930 61,415 -0.15(-1.65%)
Dec 12, 2012 9.200 9.280 8.810 9.080 168,745 -0.07(-0.77%)
Dec 11, 2012 8.920 9.340 8.800 9.150 136,113 +0.26(+2.92%)
Dec 10, 2012 8.910 9.140 8.785 8.890 149,663 -0.06(-0.67%)
Dec 07, 2012 9.370 9.375 8.850 8.950 145,898 -0.34(-3.66%)
Dec 06, 2012 9.210 9.300 8.890 9.290 361,226 +0.05(+0.54%)
Dec 05, 2012 9.220 9.280 8.920 9.240 326,947 -0.05(-0.54%)
Dec 04, 2012 8.340 9.370 8.310 9.290 729,697 +1.49(+19.10%)
Nov 30, 2012 7.482 7.910 7.482 7.800 436,706 +0.00(+0.00%)
Nov 29, 2012 7.630 7.820 7.570 7.800 535,611 +0.21(+2.77%)
Nov 28, 2012 7.560 7.650 7.530 7.590 254,259 -0.06(-0.78%)
Nov 27, 2012 7.740 7.850 7.560 7.650 375,171 -0.06(-0.78%)
Nov 26, 2012 7.750 7.950 7.700 7.710 376,402 -0.06(-0.77%)
Nov 23, 2012 7.630 7.800 7.620 7.770 98,189 +0.15(+1.97%)
Nov 21, 2012 7.700 7.840 7.560 7.620 428,300 -0.04(-0.52%)
Nov 20, 2012 7.730 7.740 7.450 7.660 365,612 -0.13(-1.67%)
Nov 19, 2012 7.880 7.980 7.740 7.790 221,268 +0.04(+0.52%)
Nov 16, 2012 7.920 8.000 7.670 7.750 226,967 -0.20(-2.52%)
Nov 15, 2012 7.810 8.020 7.770 7.950 415,270 +0.15(+1.92%)
Nov 14, 2012 8.200 8.250 7.740 7.800 266,091 -0.33(-4.06%)
Nov 13, 2012 8.300 8.350 8.080 8.130 185,580 -0.21(-2.52%)
Nov 12, 2012 8.500 8.500 8.300 8.340 164,130 -0.18(-2.11%)
Nov 09, 2012 8.530 8.670 8.430 8.520 187,374 -0.06(-0.70%)
Nov 08, 2012 8.510 8.670 8.450 8.580 191,939 +0.07(+0.82%)
Nov 07, 2012 8.400 8.610 8.360 8.510 272,537 -0.06(-0.70%)
Nov 06, 2012 8.440 8.620 8.320 8.570 437,715 +0.23(+2.76%)
Nov 05, 2012 8.270 8.460 8.200 8.340 377,417 -0.03(-0.36%)
Nov 02, 2012 8.270 8.580 8.180 8.370 620,505 -0.03(-0.36%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.