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, 2011 11.67 11.67 11.03 11.04 265,480 -0.86(-7.23%)
Oct 28, 2011 11.62 12.25 11.62 11.90 330,213 -0.23(-1.90%)
Oct 27, 2011 10.16 12.39 10.16 12.13 1,025,044 +1.59(+15.09%)
Oct 26, 2011 10.40 10.82 9.850 10.54 563,756 +0.46(+4.56%)
Oct 25, 2011 9.950 10.30 9.710 10.08 268,400 +0.04(+0.40%)
Oct 24, 2011 9.640 10.30 9.640 10.04 362,371 +0.43(+4.47%)
Oct 21, 2011 9.860 9.900 9.360 9.610 197,177 -0.03(-0.31%)
Oct 20, 2011 10.39 10.39 9.390 9.640 525,854 -0.75(-7.22%)
Oct 19, 2011 10.12 10.95 10.03 10.39 691,398 +0.27(+2.67%)
Oct 18, 2011 9.820 10.20 9.570 10.12 252,978 +0.42(+4.33%)
Oct 17, 2011 9.730 10.11 9.570 9.700 327,425 -0.39(-3.87%)
Oct 14, 2011 10.28 10.40 9.960 10.09 253,279 +0.01(+0.10%)
Oct 13, 2011 10.19 10.38 10.03 10.08 419,825 -0.21(-2.04%)
Oct 12, 2011 9.910 10.62 9.720 10.29 697,049 +0.47(+4.79%)
Oct 11, 2011 8.760 9.980 8.710 9.820 578,509 +1.01(+11.46%)
Oct 10, 2011 8.590 8.980 8.590 8.810 428,128 +0.42(+5.01%)
Oct 07, 2011 8.660 8.830 8.320 8.390 185,118 -0.23(-2.67%)
Oct 06, 2011 8.660 8.820 8.500 8.620 556,267 +0.12(+1.41%)
Oct 05, 2011 8.540 8.760 8.323 8.500 241,879 +0.15(+1.80%)
Oct 04, 2011 7.860 8.390 7.710 8.350 490,686 +0.34(+4.24%)
Oct 03, 2011 8.620 8.770 7.930 8.010 668,513 -0.76(-8.67%)
Sep 30, 2011 8.640 8.980 8.560 8.770 372,571 -0.06(-0.68%)
Sep 29, 2011 8.820 9.060 8.440 8.830 298,172 +0.21(+2.44%)
Sep 28, 2011 9.340 9.410 8.610 8.620 258,187 -0.72(-7.71%)
Sep 27, 2011 9.250 9.690 9.160 9.340 582,087 +0.35(+3.89%)
Sep 26, 2011 8.790 8.990 8.470 8.990 178,380 +0.26(+2.98%)
Sep 23, 2011 8.520 8.990 8.440 8.730 202,981 +0.22(+2.59%)
Sep 22, 2011 8.230 8.740 8.050 8.510 608,819 -0.02(-0.23%)
Sep 21, 2011 9.060 9.120 8.500 8.530 380,687 -0.57(-6.26%)
Sep 20, 2011 9.370 9.480 9.030 9.100 332,629 -0.11(-1.19%)
Sep 19, 2011 8.970 9.590 8.820 9.210 600,477 +0.03(+0.33%)
Sep 16, 2011 9.410 9.490 8.980 9.180 778,514 -0.12(-1.29%)
Sep 15, 2011 9.730 9.850 9.070 9.300 851,372 -0.39(-4.02%)
Sep 14, 2011 9.630 9.960 9.500 9.690 575,382 +0.24(+2.54%)
Sep 13, 2011 8.710 9.520 8.710 9.450 529,761 +0.76(+8.75%)
Sep 12, 2011 8.210 8.770 8.210 8.690 534,139 +0.79(+10.00%)
Sep 09, 2011 7.820 8.180 7.658 7.900 409,173 -0.07(-0.88%)
Sep 08, 2011 8.140 8.530 7.880 7.970 363,718 -0.37(-4.44%)
Sep 07, 2011 8.070 8.440 7.970 8.340 223,134 +0.47(+5.97%)
Sep 06, 2011 7.700 8.080 7.650 7.870 310,804 -0.24(-2.96%)
Sep 02, 2011 7.600 8.140 7.600 8.110 388,172 +0.21(+2.66%)
Sep 01, 2011 8.140 8.210 7.790 7.900 559,212 -0.14(-1.74%)
Aug 31, 2011 8.460 8.620 8.040 8.040 650,896 -0.30(-3.60%)
Aug 30, 2011 8.280 8.620 7.980 8.340 408,773 +0.01(+0.12%)
Aug 29, 2011 8.180 8.590 7.920 8.330 1,081,071 +0.34(+4.26%)
Aug 26, 2011 7.540 8.090 7.460 7.990 642,074 +0.38(+4.99%)
Aug 25, 2011 7.150 8.080 7.150 7.610 1,034,544 +0.41(+5.69%)
Aug 24, 2011 8.060 8.060 7.125 7.200 3,446,316 -3.30(-31.43%)
Aug 23, 2011 9.390 11.10 9.250 10.50 509,900 +1.23(+13.27%)
Aug 22, 2011 9.390 9.510 9.130 9.270 440,548 +0.15(+1.64%)
Aug 19, 2011 9.350 9.740 9.050 9.120 371,995 -0.42(-4.40%)
Aug 18, 2011 9.800 9.940 9.260 9.540 409,171 -0.63(-6.19%)
Aug 17, 2011 9.970 10.59 9.970 10.17 467,530 +0.26(+2.62%)
Aug 16, 2011 10.14 10.20 9.630 9.910 268,611 -0.37(-3.60%)
Aug 15, 2011 10.19 10.50 10.17 10.28 415,812 +0.32(+3.21%)
Aug 12, 2011 10.32 10.53 9.841 9.960 385,660 +0.25(+2.57%)
Aug 11, 2011 8.520 10.13 8.440 9.710 407,028 +1.31(+15.60%)
Aug 10, 2011 9.240 9.320 8.370 8.400 860,214 -1.12(-11.76%)
Aug 09, 2011 10.00 9.870 8.600 9.520 631,081 +0.82(+9.43%)
Aug 08, 2011 10.00 10.09 8.370 8.700 1,082,786 -1.62(-15.70%)
Aug 05, 2011 11.00 11.00 9.980 10.32 716,623 -0.86(-7.69%)
Aug 04, 2011 11.80 12.38 11.16 11.18 496,173 -0.85(-7.07%)
Aug 03, 2011 11.90 12.08 11.45 12.03 359,958 +0.04(+0.33%)
Aug 02, 2011 11.92 12.53 11.92 11.99 684,753 -0.07(-0.58%)
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.