Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Oct 31, 2012 8.760 8.780 8.290 8.370 195,499 -0.41(-4.67%)
Oct 26, 2012 8.550 8.780 8.780 8.780 120,900 +0.27(+3.17%)
Oct 25, 2012 8.900 8.900 8.370 8.510 141,390 -0.26(-2.96%)
Oct 24, 2012 8.780 8.850 8.500 8.770 219,018 +0.07(+0.80%)
Oct 23, 2012 8.810 8.920 8.680 8.700 112,157 +0.08(+0.93%)
Oct 19, 2012 9.050 9.070 8.500 8.620 175,110 -0.52(-5.69%)
Oct 18, 2012 9.290 9.350 9.110 9.140 268,505 -0.26(-2.77%)
Oct 17, 2012 9.230 9.430 9.127 9.400 207,981 +0.03(+0.32%)
Oct 16, 2012 9.530 9.560 9.350 9.370 191,683 -0.13(-1.37%)
Oct 15, 2012 9.280 9.500 9.192 9.500 119,993 +0.27(+2.93%)
Oct 12, 2012 9.360 9.360 9.150 9.230 77,581 -0.14(-1.49%)
Oct 11, 2012 9.330 9.450 9.300 9.370 77,474 +0.14(+1.52%)
Oct 10, 2012 9.840 9.840 9.190 9.230 266,118 -0.61(-6.20%)
Oct 09, 2012 10.32 10.42 9.740 9.840 143,742 -0.50(-4.84%)
Oct 08, 2012 10.30 10.54 10.24 10.34 128,895 -0.04(-0.39%)
Oct 05, 2012 10.41 10.56 10.34 10.38 115,075 +0.01(+0.10%)
Oct 04, 2012 10.50 10.52 10.11 10.37 177,704 -0.06(-0.58%)
Oct 03, 2012 10.62 10.93 10.40 10.43 177,541 -0.23(-2.16%)
Oct 02, 2012 10.65 10.84 10.54 10.66 170,352 +0.08(+0.76%)
Oct 01, 2012 10.71 10.80 10.33 10.58 218,565 -0.08(-0.75%)
Sep 28, 2012 10.33 10.82 10.30 10.66 362,793 +0.25(+2.40%)
Sep 27, 2012 10.43 10.67 10.29 10.41 231,296 +0.05(+0.48%)
Sep 26, 2012 9.700 10.38 9.470 10.36 274,634 +0.66(+6.80%)
Sep 25, 2012 10.20 10.27 9.680 9.700 319,760 -0.42(-4.15%)
Sep 24, 2012 10.20 10.30 10.05 10.12 144,687 -0.15(-1.46%)
Sep 21, 2012 10.67 10.67 10.17 10.27 400,006 -0.23(-2.19%)
Sep 20, 2012 10.94 10.98 10.46 10.50 353,003 -0.53(-4.81%)
Sep 19, 2012 11.29 11.29 10.98 11.03 255,236 -0.30(-2.65%)
Sep 18, 2012 11.74 11.74 11.25 11.33 300,711 -0.51(-4.31%)
Sep 17, 2012 11.97 12.15 11.55 11.84 146,213 -0.13(-1.09%)
Sep 14, 2012 11.90 12.25 11.85 11.97 308,511 +0.18(+1.53%)
Sep 13, 2012 11.41 11.90 11.29 11.79 115,917 +0.44(+3.88%)
Sep 12, 2012 11.83 11.91 11.28 11.35 175,399 -0.42(-3.57%)
Sep 11, 2012 11.79 11.90 11.63 11.77 95,213 +0.01(+0.09%)
Sep 10, 2012 11.81 12.07 11.66 11.76 99,928 -0.08(-0.68%)
Sep 07, 2012 12.04 12.12 11.80 11.84 268,398 -0.13(-1.09%)
Sep 06, 2012 11.62 12.04 11.62 11.97 233,498 +0.46(+4.00%)
Sep 05, 2012 11.71 11.93 11.50 11.51 88,725 -0.29(-2.46%)
Sep 04, 2012 11.81 12.04 11.38 11.80 368,142 -0.08(-0.67%)
Aug 31, 2012 11.97 12.10 11.65 11.88 307,281 -0.02(-0.17%)
Aug 30, 2012 11.80 11.93 11.49 11.90 249,075 -0.02(-0.17%)
Aug 29, 2012 11.88 11.93 11.47 11.92 115,431 +0.24(+2.05%)
Aug 27, 2012 11.34 11.73 11.06 11.68 184,869 +0.41(+3.64%)
Aug 24, 2012 11.20 11.32 11.01 11.27 65,122 +0.08(+0.71%)
Aug 23, 2012 10.97 11.25 10.79 11.19 112,145 +0.20(+1.82%)
Aug 22, 2012 11.36 11.41 10.96 10.99 88,734 -0.41(-3.60%)
Aug 21, 2012 11.44 11.88 11.16 11.40 206,883 -0.03(-0.26%)
Aug 20, 2012 11.59 11.59 11.29 11.43 116,496 -0.21(-1.80%)
Aug 17, 2012 11.39 11.64 11.29 11.64 82,690 +0.21(+1.84%)
Aug 16, 2012 10.86 11.50 10.69 11.43 208,412 +0.60(+5.54%)
Aug 15, 2012 10.74 11.00 10.68 10.83 191,269 -0.14(-1.28%)
Aug 14, 2012 10.82 11.00 10.64 10.97 182,760 +0.23(+2.14%)
Aug 13, 2012 10.77 11.00 10.47 10.74 186,034 -0.10(-0.92%)
Aug 10, 2012 10.83 11.00 10.10 10.84 551,076 -0.14(-1.28%)
Aug 09, 2012 10.89 11.11 10.70 10.98 543,236 +0.05(+0.46%)
Aug 08, 2012 10.89 11.21 9.790 10.93 543,985 +0.17(+1.58%)
Aug 07, 2012 11.14 11.36 10.39 10.76 362,880 -0.28(-2.54%)
Aug 06, 2012 10.81 11.61 10.71 11.04 419,133 +0.23(+2.13%)
Aug 03, 2012 10.50 10.85 10.45 10.81 141,223 +0.56(+5.46%)
Aug 02, 2012 10.42 10.74 10.11 10.25 174,631 -0.20(-1.91%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.