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 (%)
Dec 31, 2010 10.38 10.88 10.37 10.76 122,859 +0.39(+3.76%)
Dec 30, 2010 10.30 10.41 10.24 10.37 63,090 +0.09(+0.88%)
Dec 29, 2010 10.10 10.30 10.09 10.28 66,826 +0.14(+1.38%)
Dec 28, 2010 10.33 10.33 10.10 10.14 65,990 -0.21(-2.03%)
Dec 27, 2010 10.00 10.45 9.870 10.35 81,760 +0.31(+3.09%)
Dec 23, 2010 10.21 10.21 10.00 10.04 73,450 -0.21(-2.05%)
Dec 22, 2010 10.23 10.29 10.00 10.25 136,109 -0.01(-0.10%)
Dec 21, 2010 10.37 10.39 10.18 10.26 97,624 -0.13(-1.25%)
Dec 20, 2010 10.44 10.49 10.17 10.39 88,488 -0.07(-0.67%)
Dec 17, 2010 10.54 10.54 10.30 10.46 93,522 -0.13(-1.23%)
Dec 16, 2010 10.46 10.72 10.22 10.59 50,745 +0.09(+0.86%)
Dec 15, 2010 10.66 10.72 10.37 10.50 37,555 -0.19(-1.78%)
Dec 14, 2010 10.76 10.77 10.29 10.69 75,226 -0.08(-0.74%)
Dec 13, 2010 10.90 10.91 10.42 10.77 102,497 -0.05(-0.46%)
Dec 10, 2010 10.89 11.03 10.66 10.82 50,537 -0.01(-0.09%)
Dec 09, 2010 10.87 10.87 10.61 10.83 53,034 -0.02(-0.18%)
Dec 08, 2010 11.10 11.10 10.65 10.85 112,418 -0.23(-2.08%)
Dec 07, 2010 10.72 11.10 10.50 11.08 90,970 +0.47(+4.43%)
Dec 06, 2010 11.00 11.00 10.56 10.61 110,157 -0.45(-4.07%)
Dec 03, 2010 10.99 11.17 10.72 11.06 60,755 +0.07(+0.64%)
Dec 02, 2010 10.85 11.08 10.79 10.99 380,766 +0.10(+0.92%)
Dec 01, 2010 10.85 11.00 10.66 10.89 227,673 +0.15(+1.40%)
Nov 30, 2010 10.50 10.89 10.26 10.74 416,841 +0.24(+2.29%)
Nov 29, 2010 10.37 10.60 10.15 10.50 77,434 +0.11(+1.06%)
Nov 26, 2010 10.30 10.41 10.14 10.39 29,625 +0.02(+0.19%)
Nov 24, 2010 10.25 10.37 10.37 10.37 90,136 +0.14(+1.37%)
Nov 23, 2010 10.26 10.30 9.910 10.23 110,560 -0.13(-1.25%)
Nov 22, 2010 10.21 10.39 9.930 10.36 134,041 +0.14(+1.37%)
Nov 19, 2010 10.11 10.30 10.07 10.22 125,096 +0.08(+0.79%)
Nov 18, 2010 10.12 10.30 9.950 10.14 117,665 +0.04(+0.40%)
Nov 17, 2010 10.10 10.11 9.880 10.10 75,536 +0.00(+0.00%)
Nov 16, 2010 10.24 10.27 9.860 10.10 120,303 -0.35(-3.35%)
Nov 15, 2010 10.40 10.57 10.36 10.45 140,476 +0.04(+0.38%)
Nov 12, 2010 10.35 10.50 10.31 10.41 151,174 +0.01(+0.10%)
Nov 11, 2010 10.04 10.43 9.810 10.40 209,893 +0.29(+2.87%)
Nov 10, 2010 10.12 10.15 9.900 10.11 109,436 +0.04(+0.40%)
Nov 09, 2010 10.21 10.30 10.01 10.07 235,080 -0.07(-0.69%)
Nov 08, 2010 10.57 10.57 10.09 10.14 166,855 -0.40(-3.80%)
Nov 05, 2010 10.70 10.78 10.52 10.54 92,090 -0.21(-1.95%)
Nov 04, 2010 10.70 10.80 10.22 10.75 473,536 -0.10(-0.92%)
Nov 03, 2010 9.910 10.96 9.760 10.85 330,062 +0.85(+8.50%)
Nov 02, 2010 10.08 10.08 9.540 10.00 570,790 -0.06(-0.60%)
Nov 01, 2010 10.52 10.52 10.01 10.06 146,118 -0.38(-3.64%)
Oct 29, 2010 10.51 10.57 10.30 10.44 182,386 -0.06(-0.57%)
Oct 28, 2010 10.24 10.57 10.16 10.50 99,655 +0.25(+2.44%)
Oct 27, 2010 10.13 10.29 10.07 10.25 43,542 +0.03(+0.29%)
Oct 25, 2010 10.32 10.32 10.08 10.22 74,280 -0.04(-0.39%)
Oct 22, 2010 10.26 10.32 10.10 10.26 76,077 +0.07(+0.69%)
Oct 21, 2010 9.990 10.30 9.820 10.19 189,526 +0.26(+2.62%)
Oct 20, 2010 10.10 10.10 9.890 9.930 30,623 -0.08(-0.80%)
Oct 19, 2010 9.900 10.04 9.820 10.01 169,721 +0.01(+0.10%)
Oct 18, 2010 9.960 10.00 9.850 10.00 32,021 +0.03(+0.30%)
Oct 15, 2010 10.07 10.10 9.930 9.970 129,507 -0.02(-0.20%)
Oct 14, 2010 10.00 10.13 9.870 9.990 40,627 -0.01(-0.10%)
Oct 13, 2010 9.960 10.09 9.850 10.00 214,144 +0.12(+1.21%)
Oct 12, 2010 9.850 9.970 9.850 9.880 52,200 +0.05(+0.51%)
Oct 11, 2010 9.930 10.03 9.790 9.830 131,957 -0.16(-1.60%)
Oct 08, 2010 9.990 10.03 9.850 9.990 112,174 +0.07(+0.71%)
Oct 07, 2010 9.870 10.03 9.820 9.920 148 +0.12(+1.22%)
Oct 06, 2010 10.00 10.17 9.750 9.800 161,892 -0.19(-1.88%)
Oct 05, 2010 9.500 10.49 9.300 9.988 1,203,198 -1.37(-12.08%)
Oct 04, 2010 11.15 11.50 11.15 11.36 76,517 +0.16(+1.43%)
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.