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 (%)
Apr 30, 2013 9.160 9.500 9.150 9.410 205,259 +0.31(+3.41%)
Apr 29, 2013 9.230 9.350 9.090 9.100 118,781 -0.05(-0.55%)
Apr 26, 2013 9.470 9.540 9.150 9.150 50,662 -0.39(-4.09%)
Apr 25, 2013 9.290 9.710 9.250 9.540 85,224 +0.28(+3.02%)
Apr 24, 2013 9.370 9.400 9.170 9.260 100,232 -0.11(-1.17%)
Apr 23, 2013 9.100 9.390 9.010 9.370 109,151 +0.32(+3.54%)
Apr 22, 2013 8.920 9.140 8.800 9.050 51,896 +0.12(+1.34%)
Apr 19, 2013 8.840 8.970 8.710 8.930 49,643 +0.10(+1.13%)
Apr 18, 2013 9.000 9.000 8.760 8.830 101,895 -0.13(-1.45%)
Apr 17, 2013 9.100 9.190 8.685 8.960 115,691 -0.26(-2.82%)
Apr 16, 2013 8.820 9.260 8.800 9.220 104,024 +0.48(+5.49%)
Apr 15, 2013 8.930 8.980 8.620 8.740 143,656 -0.26(-2.89%)
Apr 12, 2013 9.060 9.200 8.770 9.000 101,944 -0.13(-1.42%)
Apr 11, 2013 9.000 9.238 9.000 9.130 49,162 +0.07(+0.77%)
Apr 10, 2013 8.950 9.180 8.940 9.060 173,437 +0.11(+1.23%)
Apr 09, 2013 9.040 9.130 8.920 8.950 94,864 -0.05(-0.56%)
Apr 08, 2013 8.900 9.190 8.810 9.000 172,065 -0.21(-2.28%)
Apr 05, 2013 8.970 9.250 8.860 9.210 141,694 +0.01(+0.11%)
Apr 04, 2013 9.080 9.270 8.950 9.200 91,075 +0.12(+1.32%)
Apr 03, 2013 9.500 9.600 9.070 9.080 205,483 -0.39(-4.12%)
Apr 02, 2013 9.960 9.990 9.420 9.470 270,031 -0.42(-4.25%)
Apr 01, 2013 10.40 10.44 9.820 9.890 206,247 -0.56(-5.36%)
Mar 28, 2013 10.00 10.58 9.770 10.45 220,173 +0.47(+4.71%)
Mar 27, 2013 10.09 10.10 9.824 9.980 78,403 -0.23(-2.25%)
Mar 26, 2013 10.24 10.33 10.06 10.21 65,987 +0.05(+0.49%)
Mar 25, 2013 10.13 10.17 9.750 10.16 103,785 +0.10(+0.99%)
Mar 22, 2013 10.30 10.30 10.02 10.06 66,337 -0.18(-1.76%)
Mar 21, 2013 10.32 10.40 10.17 10.24 143,359 -0.17(-1.63%)
Mar 20, 2013 10.34 10.59 10.34 10.41 133,356 +0.13(+1.26%)
Mar 19, 2013 10.34 10.41 10.15 10.28 192,301 -0.05(-0.48%)
Mar 18, 2013 10.60 10.66 10.00 10.33 246,091 -0.42(-3.91%)
Mar 15, 2013 10.64 10.95 10.50 10.75 217,325 +0.15(+1.42%)
Mar 14, 2013 10.64 10.69 10.33 10.60 186,718 +0.01(+0.09%)
Mar 13, 2013 10.26 10.64 10.19 10.59 127,083 +0.31(+3.02%)
Mar 12, 2013 10.35 10.39 10.19 10.28 108,967 -0.13(-1.25%)
Mar 11, 2013 10.67 10.67 10.18 10.41 145,900 -0.27(-2.53%)
Mar 08, 2013 10.28 10.77 10.22 10.68 383,049 +0.50(+4.91%)
Mar 07, 2013 9.510 10.21 9.450 10.18 833,584 +0.78(+8.30%)
Mar 06, 2013 9.290 9.490 9.180 9.400 102,722 +0.12(+1.29%)
Mar 05, 2013 9.180 9.370 9.070 9.280 346,919 +0.16(+1.75%)
Mar 04, 2013 9.370 9.370 9.030 9.120 174,659 -0.29(-3.08%)
Mar 01, 2013 9.590 9.590 9.345 9.410 178,739 -0.25(-2.59%)
Feb 28, 2013 9.610 9.710 9.410 9.660 132,631 +0.06(+0.63%)
Feb 27, 2013 9.790 9.940 9.580 9.600 187,407 -0.18(-1.84%)
Feb 26, 2013 9.240 10.07 9.240 9.780 709,540 +0.27(+2.84%)
Feb 22, 2013 9.740 9.790 9.430 9.510 115,004 -0.14(-1.45%)
Feb 21, 2013 9.860 9.945 9.570 9.650 186,912 -0.26(-2.62%)
Feb 20, 2013 9.960 10.19 9.770 9.910 297,023 +0.05(+0.51%)
Feb 19, 2013 9.790 10.01 9.700 9.860 170,935 +0.08(+0.82%)
Feb 15, 2013 9.490 9.840 9.360 9.780 234,925 +0.35(+3.71%)
Feb 14, 2013 9.460 9.480 9.200 9.430 142,636 -0.05(-0.53%)
Feb 13, 2013 9.410 9.480 9.320 9.480 119,667 +0.06(+0.64%)
Feb 12, 2013 9.300 9.450 9.160 9.420 90,987 +0.12(+1.29%)
Feb 11, 2013 9.300 9.370 9.144 9.300 143,793 -0.07(-0.75%)
Feb 08, 2013 9.210 9.450 9.160 9.370 317,459 +0.15(+1.63%)
Feb 07, 2013 9.170 9.290 9.050 9.220 346,841 +0.04(+0.44%)
Feb 06, 2013 9.100 9.270 9.025 9.180 713,716 +1.05(+12.92%)
Feb 04, 2013 8.390 8.500 8.060 8.130 249,228 -0.34(-4.01%)
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.