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 (%)
Feb 28, 2013 5.940 5.940 5.710 5.880 34,615 -0.06(-1.01%)
Feb 27, 2013 5.800 6.040 5.770 5.940 40,658 +0.14(+2.41%)
Feb 26, 2013 5.570 5.840 5.570 5.800 29,682 +0.18(+3.20%)
Feb 22, 2013 5.810 5.880 5.400 5.620 123,211 -0.14(-2.43%)
Feb 21, 2013 5.950 6.010 5.670 5.760 78,237 -0.24(-4.00%)
Feb 20, 2013 6.010 6.100 5.990 6.000 55,437 -0.02(-0.33%)
Feb 19, 2013 6.000 6.050 5.920 6.020 59,630 +0.04(+0.67%)
Feb 15, 2013 5.990 6.000 5.960 5.980 66,373 +0.03(+0.50%)
Feb 14, 2013 5.880 6.000 5.880 5.950 91,304 +0.03(+0.51%)
Feb 13, 2013 5.840 5.920 5.810 5.920 28,149 +0.10(+1.72%)
Feb 12, 2013 5.960 5.960 5.650 5.820 59,185 -0.15(-2.51%)
Feb 11, 2013 5.880 5.990 5.880 5.970 35,308 +0.05(+0.84%)
Feb 08, 2013 5.900 5.980 5.760 5.920 79,237 +0.05(+0.85%)
Feb 07, 2013 6.020 6.020 5.860 5.870 208,654 -0.13(-2.17%)
Feb 06, 2013 5.350 6.040 5.300 6.000 199,902 +0.90(+17.65%)
Feb 04, 2013 5.200 5.240 5.100 5.100 68,383 -0.14(-2.67%)
Feb 01, 2013 5.230 5.340 5.198 5.240 81,980 +0.06(+1.16%)
Jan 31, 2013 5.200 5.270 5.180 5.180 66,203 -0.02(-0.38%)
Jan 30, 2013 5.180 5.270 5.150 5.200 122,525 +0.00(+0.00%)
Jan 29, 2013 5.180 5.260 5.108 5.200 54,647 +0.02(+0.39%)
Jan 28, 2013 5.210 5.240 5.170 5.180 75,702 -0.02(-0.38%)
Jan 25, 2013 5.320 5.320 5.180 5.200 106,820 -0.07(-1.33%)
Jan 24, 2013 5.250 5.300 5.201 5.270 87,653 -0.01(-0.19%)
Jan 23, 2013 5.350 5.410 5.250 5.280 159,206 -0.02(-0.38%)
Jan 22, 2013 5.220 5.300 5.220 5.300 40,548 +0.07(+1.34%)
Jan 18, 2013 5.250 5.320 5.230 5.230 79,893 -0.05(-0.95%)
Jan 17, 2013 5.220 5.310 5.161 5.280 81,734 +0.08(+1.54%)
Jan 16, 2013 5.250 5.300 5.180 5.200 62,433 -0.05(-0.95%)
Jan 15, 2013 5.250 5.340 5.235 5.250 133,687 -0.03(-0.57%)
Jan 14, 2013 5.210 5.330 5.180 5.280 61,974 +0.03(+0.57%)
Jan 11, 2013 5.220 5.260 5.160 5.250 60,088 +0.04(+0.77%)
Jan 10, 2013 5.230 5.270 5.150 5.210 95,749 -0.01(-0.19%)
Jan 09, 2013 5.180 5.300 5.150 5.220 94,935 +0.07(+1.36%)
Jan 08, 2013 5.318 5.320 5.150 5.150 44,438 +0.00(+0.00%)
Jan 07, 2013 5.190 5.250 5.120 5.150 48,868 -0.11(-2.09%)
Jan 04, 2013 5.200 5.350 5.200 5.260 56,111 +0.10(+1.94%)
Jan 03, 2013 5.150 5.350 5.101 5.160 49,505 +0.03(+0.58%)
Jan 02, 2013 5.180 5.220 5.020 5.130 149,075 +0.11(+2.19%)
Dec 31, 2012 5.070 5.090 4.850 5.020 126,539 -0.03(-0.59%)
Dec 28, 2012 5.020 5.130 5.000 5.050 34,227 +0.01(+0.20%)
Dec 27, 2012 5.030 5.170 4.950 5.040 132,718 -0.02(-0.40%)
Dec 26, 2012 5.200 5.210 5.030 5.060 27,113 -0.02(-0.39%)
Dec 24, 2012 5.250 5.288 5.040 5.080 22,645 -0.17(-3.24%)
Dec 21, 2012 5.340 5.450 5.160 5.250 195,006 -0.16(-2.96%)
Dec 20, 2012 5.360 5.410 5.240 5.410 91,889 +0.12(+2.27%)
Dec 19, 2012 5.460 5.470 5.230 5.290 51,896 -0.16(-2.94%)
Dec 18, 2012 5.480 5.480 5.321 5.450 61,038 -0.01(-0.18%)
Dec 17, 2012 5.201 5.480 5.180 5.460 39,910 +0.28(+5.41%)
Dec 14, 2012 5.170 5.370 5.080 5.180 51,779 -0.06(-1.15%)
Dec 13, 2012 5.380 5.470 5.200 5.240 108,565 -0.15(-2.78%)
Dec 12, 2012 5.330 5.450 5.260 5.390 56,225 +0.13(+2.47%)
Dec 11, 2012 5.090 5.350 5.020 5.260 93,757 +0.23(+4.57%)
Dec 10, 2012 5.110 5.110 5.010 5.030 35,419 -0.06(-1.18%)
Dec 07, 2012 5.040 5.110 5.000 5.090 35,797 +0.08(+1.60%)
Dec 06, 2012 5.060 5.080 4.990 5.010 101,531 -0.14(-2.72%)
Dec 05, 2012 5.320 5.340 5.130 5.150 85,184 -0.13(-2.46%)
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.