Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Maxlinear Inc (NY: MXL )

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, 2012 6.000 6.010 5.910 5.970 216,198 +0.03(+0.51%)
Jan 30, 2012 5.900 5.960 5.870 5.940 28,128 -0.01(-0.17%)
Jan 27, 2012 5.960 6.010 5.850 5.950 59,582 -0.04(-0.67%)
Jan 26, 2012 6.360 6.360 5.870 5.990 101,737 -0.34(-5.37%)
Jan 25, 2012 6.310 6.400 6.250 6.330 48,894 +0.03(+0.48%)
Jan 24, 2012 6.130 6.320 6.130 6.300 37,319 +0.12(+1.94%)
Jan 23, 2012 6.290 6.300 6.130 6.180 58,942 -0.13(-2.06%)
Jan 20, 2012 6.140 6.380 6.070 6.310 643,537 +0.19(+3.10%)
Jan 19, 2012 5.580 6.200 5.565 6.120 154,849 +0.57(+10.27%)
Jan 18, 2012 5.140 5.550 5.140 5.550 121,586 +0.41(+7.98%)
Jan 17, 2012 5.240 5.240 5.110 5.140 29,646 -0.04(-0.77%)
Jan 13, 2012 5.100 5.210 5.090 5.180 31,343 -0.05(-0.96%)
Jan 12, 2012 5.250 5.250 5.020 5.230 44,115 -0.02(-0.38%)
Jan 11, 2012 5.110 5.300 5.110 5.250 21,362 +0.16(+3.14%)
Jan 10, 2012 4.990 5.310 4.990 5.090 65,795 +0.16(+3.25%)
Jan 09, 2012 4.930 5.000 4.890 4.930 203,240 +0.01(+0.20%)
Jan 06, 2012 5.000 5.000 4.900 4.920 120,989 -0.09(-1.80%)
Jan 05, 2012 4.880 5.020 4.750 5.010 77,010 +0.11(+2.24%)
Jan 04, 2012 4.920 4.940 4.650 4.900 88,534 +0.15(+3.16%)
Dec 30, 2011 4.510 4.880 4.510 4.750 159,756 +0.22(+4.86%)
Dec 29, 2011 4.440 4.590 4.415 4.530 114,407 +0.09(+2.03%)
Dec 28, 2011 4.470 4.610 4.310 4.440 358,374 -0.06(-1.33%)
Dec 27, 2011 4.440 4.560 4.400 4.500 74,022 +0.02(+0.45%)
Dec 23, 2011 4.330 4.490 4.300 4.480 83,628 +0.34(+8.21%)
Dec 21, 2011 4.220 4.270 4.130 4.140 98,255 -0.13(-3.04%)
Dec 20, 2011 4.340 4.380 4.240 4.270 152,744 +0.06(+1.43%)
Dec 19, 2011 4.480 4.480 4.180 4.210 120,661 -0.21(-4.75%)
Dec 16, 2011 4.550 4.610 4.320 4.420 204,913 -0.12(-2.64%)
Dec 15, 2011 4.630 4.650 4.490 4.540 103,544 -0.03(-0.66%)
Dec 14, 2011 4.470 4.580 4.450 4.570 295,469 +0.08(+1.78%)
Dec 13, 2011 4.790 4.790 4.480 4.490 45,575 -0.27(-5.67%)
Dec 12, 2011 4.900 4.990 4.680 4.760 38,845 -0.23(-4.61%)
Dec 09, 2011 4.680 5.000 4.680 4.990 234,598 +0.32(+6.85%)
Dec 08, 2011 4.900 4.900 4.620 4.670 46,291 -0.23(-4.69%)
Dec 07, 2011 5.010 5.010 4.622 4.900 30,905 -0.12(-2.39%)
Dec 06, 2011 4.960 5.137 4.780 5.020 43,018 +0.07(+1.41%)
Dec 05, 2011 5.120 5.150 4.850 4.950 57,733 -0.09(-1.79%)
Dec 02, 2011 4.880 5.090 4.810 5.040 44,814 +0.24(+5.00%)
Dec 01, 2011 4.810 4.860 4.680 4.800 85,942 -0.02(-0.41%)
Nov 30, 2011 4.690 4.850 4.620 4.820 162,456 +0.36(+8.07%)
Nov 29, 2011 4.810 4.820 4.430 4.460 33,351 -0.36(-7.47%)
Nov 28, 2011 4.870 5.040 4.730 4.820 73,559 +0.07(+1.47%)
Nov 25, 2011 4.760 4.830 4.740 4.750 22,573 -0.04(-0.84%)
Nov 23, 2011 4.710 5.000 4.710 4.790 54,565 +0.01(+0.21%)
Nov 22, 2011 4.720 4.800 4.630 4.780 106,294 +0.05(+1.06%)
Nov 21, 2011 4.870 4.920 4.720 4.730 59,434 -0.23(-4.64%)
Nov 18, 2011 4.910 5.010 4.880 4.960 36,113 +0.04(+0.81%)
Nov 17, 2011 5.130 5.130 4.899 4.920 41,793 -0.22(-4.28%)
Nov 16, 2011 5.250 5.350 5.130 5.140 88,527 -0.22(-4.10%)
Nov 15, 2011 4.980 5.420 4.900 5.360 51,665 +0.32(+6.35%)
Nov 14, 2011 5.000 5.090 4.900 5.040 49,123 +0.04(+0.80%)
Nov 11, 2011 4.920 5.160 4.920 5.000 88,898 +0.17(+3.52%)
Nov 10, 2011 5.020 5.230 4.810 4.830 80,744 -0.09(-1.83%)
Nov 09, 2011 5.010 5.150 4.853 4.920 65,262 -0.23(-4.47%)
Nov 08, 2011 5.160 5.237 5.030 5.150 102,006 +0.01(+0.19%)
Nov 07, 2011 5.440 5.460 5.100 5.140 50,876 -0.31(-5.69%)
Nov 04, 2011 5.500 5.560 5.420 5.450 73,362 -0.08(-1.45%)
Nov 03, 2011 5.690 5.700 5.500 5.530 54,390 -0.09(-1.60%)
Nov 02, 2011 5.400 5.726 5.400 5.620 80,560 +0.30(+5.64%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.