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 (%)
Apr 29, 2016 16.75 16.97 16.65 16.75 1,165,435 -0.09(-0.53%)
Apr 28, 2016 17.00 17.35 16.79 16.84 833,466 -0.33(-1.92%)
Apr 27, 2016 17.00 17.29 16.84 17.17 1,051,354 +0.07(+0.41%)
Apr 26, 2016 16.98 17.23 16.97 17.10 556,026 +0.32(+1.91%)
Apr 25, 2016 17.04 17.39 16.75 16.78 1,250,024 -0.31(-1.81%)
Apr 22, 2016 17.07 17.50 16.93 17.09 1,016,563 -0.13(-0.75%)
Apr 21, 2016 17.02 17.36 16.86 17.22 1,170,791 +0.23(+1.35%)
Apr 20, 2016 16.00 17.20 16.00 16.99 2,497,927 +1.13(+7.12%)
Apr 19, 2016 17.73 17.75 15.30 15.86 5,532,346 -1.80(-10.19%)
Apr 18, 2016 17.44 17.80 17.15 17.66 1,411,048 +0.08(+0.46%)
Apr 15, 2016 17.50 18.00 17.39 17.58 1,124,676 +0.05(+0.29%)
Apr 14, 2016 17.98 18.02 17.47 17.53 911,418 -0.50(-2.77%)
Apr 13, 2016 17.73 18.06 17.63 18.03 791,566 +0.33(+1.86%)
Apr 12, 2016 18.12 18.21 17.07 17.70 1,592,191 -0.42(-2.32%)
Apr 11, 2016 18.60 18.75 18.10 18.12 750,395 -0.19(-1.04%)
Apr 08, 2016 19.00 19.05 18.02 18.31 1,334,573 -0.45(-2.40%)
Apr 07, 2016 18.48 18.86 18.22 18.76 1,522,266 +0.22(+1.19%)
Apr 06, 2016 18.13 18.57 17.86 18.54 868,518 +0.43(+2.37%)
Apr 05, 2016 18.36 18.39 17.61 18.11 1,287,766 -0.48(-2.58%)
Apr 04, 2016 18.60 19.10 18.41 18.59 1,381,700 -0.03(-0.16%)
Apr 01, 2016 18.34 18.65 18.11 18.62 812,095 +0.12(+0.65%)
Mar 31, 2016 17.93 18.60 17.91 18.50 1,192,284 +0.61(+3.41%)
Mar 30, 2016 18.18 18.30 17.77 17.89 901,375 -0.17(-0.94%)
Mar 29, 2016 17.87 18.09 17.60 18.06 1,152,246 +0.22(+1.23%)
Mar 28, 2016 17.42 18.02 17.41 17.84 1,048,257 +0.49(+2.82%)
Mar 24, 2016 17.77 17.35 17.35 17.35 3,538,900 -0.62(-3.45%)
Mar 23, 2016 18.52 18.69 17.96 17.97 1,263,573 -0.63(-3.39%)
Mar 22, 2016 18.39 18.81 18.21 18.60 1,041,447 +0.05(+0.27%)
Mar 21, 2016 18.55 18.70 18.02 18.55 1,414,501 -0.07(-0.38%)
Mar 18, 2016 18.05 18.78 17.85 18.62 2,045,299 +0.63(+3.50%)
Mar 17, 2016 18.44 18.49 17.55 17.99 2,229,901 -0.31(-1.69%)
Mar 16, 2016 17.13 18.38 16.84 18.30 3,139,084 +1.16(+6.77%)
Mar 15, 2016 16.81 17.26 16.70 17.14 1,159,747 +0.06(+0.35%)
Mar 14, 2016 17.36 17.42 16.83 17.08 1,099,356 -0.26(-1.50%)
Mar 11, 2016 17.22 17.41 16.79 17.34 922,399 +0.08(+0.46%)
Mar 10, 2016 17.58 17.76 16.84 17.26 1,121,842 -0.32(-1.82%)
Mar 09, 2016 16.70 17.94 16.62 17.58 1,424,333 +1.05(+6.35%)
Mar 08, 2016 17.44 17.45 16.23 16.53 1,629,623 -0.98(-5.60%)
Mar 07, 2016 17.65 17.75 17.15 17.51 1,398,307 +0.00(+0.00%)
Mar 04, 2016 17.20 17.28 17.11 17.51 2,514,252 +0.35(+2.04%)
Mar 03, 2016 17.25 17.25 16.62 17.16 1,221,548 +0.01(+0.06%)
Mar 02, 2016 16.70 17.25 16.56 17.15 1,330,957 +0.45(+2.69%)
Mar 01, 2016 16.26 16.77 15.79 16.70 1,471,493 +0.61(+3.79%)
Feb 29, 2016 15.75 16.26 15.75 16.09 1,394,030 +0.28(+1.77%)
Feb 26, 2016 16.07 16.50 15.65 15.81 1,145,987 +0.05(+0.32%)
Feb 25, 2016 15.83 15.84 15.35 15.76 764,525 +0.06(+0.38%)
Feb 24, 2016 14.96 15.71 14.70 15.70 829,681 +0.57(+3.77%)
Feb 23, 2016 15.68 15.76 14.81 15.13 825,355 -0.62(-3.94%)
Feb 22, 2016 15.25 16.00 15.09 15.75 1,352,653 +0.75(+5.00%)
Feb 19, 2016 14.73 15.16 14.50 15.00 401,637 +0.24(+1.63%)
Feb 18, 2016 14.92 15.28 14.69 14.76 684,696 -0.15(-1.01%)
Feb 17, 2016 14.69 15.03 14.69 14.91 585,206 +0.29(+1.98%)
Feb 16, 2016 14.06 14.64 13.97 14.62 660,658 +0.76(+5.48%)
Feb 12, 2016 14.03 13.86 13.86 13.86 558,000 +0.09(+0.65%)
Feb 11, 2016 13.74 14.16 13.37 13.77 1,044,943 -0.23(-1.64%)
Feb 10, 2016 14.76 14.88 13.95 14.00 919,278 -0.62(-4.24%)
Feb 09, 2016 14.76 15.71 13.60 14.62 2,873,778 +1.05(+7.74%)
Feb 08, 2016 13.80 13.85 12.67 13.57 1,395,797 -0.31(-2.23%)
Feb 05, 2016 14.08 14.13 13.77 13.88 837,760 -0.26(-1.84%)
Feb 04, 2016 13.86 14.18 13.72 14.14 503,549 +0.34(+2.46%)
Feb 03, 2016 14.35 14.46 13.69 13.80 921,207 -0.39(-2.75%)
Feb 02, 2016 15.35 15.42 14.10 14.19 959,161 -1.30(-8.39%)
Feb 01, 2016 15.22 15.59 15.06 15.49 852,136 +0.11(+0.72%)
Jan 29, 2016 14.78 15.39 14.78 15.38 759,609 +0.60(+4.06%)
Jan 28, 2016 15.00 15.23 14.65 14.78 450,904 -0.13(-0.87%)
Jan 27, 2016 15.23 15.30 14.71 14.91 718,278 -0.46(-2.99%)
Jan 26, 2016 15.13 15.42 14.93 15.37 501,962 +0.26(+1.72%)
Jan 25, 2016 15.63 15.80 14.91 15.11 625,170 -0.50(-3.20%)
Jan 22, 2016 15.28 15.63 15.16 15.61 879,370 +0.53(+3.51%)
Jan 21, 2016 14.73 15.33 14.52 15.08 662,751 +0.41(+2.79%)
Jan 20, 2016 14.13 14.86 14.00 14.67 798,161 +0.28(+1.95%)
Jan 19, 2016 14.57 14.65 14.12 14.39 766,161 +0.00(+0.00%)
Jan 15, 2016 14.50 14.39 14.39 14.39 642,700 -0.81(-5.33%)
Jan 14, 2016 15.16 15.35 14.01 15.20 1,132,092 +0.10(+0.66%)
Jan 13, 2016 15.46 16.19 15.00 15.10 717,853 -0.36(-2.33%)
Jan 12, 2016 15.66 15.84 15.08 15.46 756,513 -0.04(-0.26%)
Jan 11, 2016 15.04 15.63 14.98 15.50 800,541 +0.54(+3.61%)
Jan 08, 2016 15.13 15.45 14.93 14.96 699,243 +0.01(+0.07%)
Jan 07, 2016 15.38 15.54 14.75 14.95 928,634 -0.65(-4.17%)
Jan 06, 2016 14.16 15.88 14.16 15.60 2,834,812 +2.11(+15.64%)
Jan 05, 2016 14.26 14.30 13.42 13.49 1,099,928 -0.70(-4.93%)
Jan 04, 2016 14.44 14.55 13.74 14.19 1,033,374 -0.54(-3.67%)
Dec 31, 2015 15.22 14.73 14.73 14.73 793,800 -0.48(-3.16%)
Dec 30, 2015 15.46 15.49 15.18 15.21 277,578 -0.23(-1.49%)
Dec 29, 2015 15.35 15.69 15.33 15.44 341,536 +0.12(+0.78%)
Dec 28, 2015 15.40 15.52 15.12 15.32 364,772 -0.09(-0.58%)
Dec 24, 2015 15.56 15.41 15.41 15.41 150,200 -0.09(-0.58%)
Dec 23, 2015 15.47 15.70 15.33 15.50 349,645 +0.05(+0.32%)
Dec 22, 2015 15.29 15.50 15.10 15.45 396,926 +0.21(+1.38%)
Dec 21, 2015 15.25 15.40 15.04 15.24 415,333 +0.13(+0.86%)
Dec 18, 2015 15.03 15.25 14.98 15.11 864,884 -0.02(-0.13%)
Dec 17, 2015 15.55 15.71 15.08 15.13 818,649 -0.36(-2.32%)
Dec 16, 2015 15.68 15.75 15.25 15.49 604,667 -0.01(-0.06%)
Dec 15, 2015 15.37 15.63 15.30 15.50 659,333 +0.22(+1.44%)
Dec 14, 2015 15.74 16.03 14.86 15.28 1,034,101 -0.41(-2.61%)
Dec 11, 2015 16.17 16.20 15.36 15.69 986,803 -0.67(-4.10%)
Dec 10, 2015 16.32 16.48 16.14 16.36 517,496 +0.07(+0.43%)
Dec 09, 2015 17.14 17.19 16.13 16.29 874,239 -0.88(-5.13%)
Dec 08, 2015 17.06 17.23 16.72 17.17 580,781 -0.09(-0.52%)
Dec 07, 2015 17.42 17.63 17.00 17.26 986,310 +0.07(+0.41%)
Dec 04, 2015 16.85 17.26 16.68 17.19 654,482 +0.34(+2.02%)
Dec 03, 2015 17.02 17.37 16.62 16.85 1,040,373 -0.13(-0.77%)
Dec 02, 2015 17.70 17.75 16.95 16.98 882,307 -0.71(-4.01%)
Dec 01, 2015 17.49 17.75 17.31 17.69 1,145,697 +0.19(+1.09%)
Nov 30, 2015 17.30 17.53 17.16 17.50 964,404 +0.29(+1.69%)
Nov 27, 2015 17.22 17.30 17.14 17.21 236,101 +0.04(+0.23%)
Nov 25, 2015 16.99 17.17 17.17 17.17 622,500 +0.25(+1.48%)
Nov 24, 2015 16.55 17.53 16.55 16.92 1,512,680 +0.32(+1.93%)
Nov 23, 2015 16.59 16.80 16.21 16.60 1,046,939 +0.01(+0.06%)
Nov 20, 2015 16.37 16.85 16.30 16.59 596,737 +0.34(+2.09%)
Nov 19, 2015 16.74 17.10 16.12 16.25 1,009,261 -0.53(-3.16%)
Nov 18, 2015 16.29 16.80 16.07 16.78 839,151 +0.70(+4.35%)
Nov 17, 2015 15.91 16.56 15.75 16.08 998,371 +0.19(+1.20%)
Nov 16, 2015 16.06 16.24 15.83 15.89 1,044,863 -0.19(-1.18%)
Nov 13, 2015 16.36 16.43 15.98 16.08 787,223 -0.20(-1.23%)
Nov 12, 2015 16.76 16.83 15.42 16.28 1,295,354 -0.63(-3.73%)
Nov 11, 2015 16.86 17.00 16.73 16.91 505,026 +0.10(+0.59%)
Nov 10, 2015 17.05 17.08 16.61 16.81 605,780 -0.25(-1.47%)
Nov 09, 2015 17.27 17.41 17.01 17.06 840,606 -0.30(-1.73%)
Nov 06, 2015 16.36 17.41 16.30 17.36 2,038,962 +0.80(+4.83%)
Nov 05, 2015 16.74 16.83 16.18 16.56 1,647,144 -0.23(-1.37%)
Nov 04, 2015 14.71 16.81 14.50 16.79 6,729,757 +3.66(+27.88%)
Nov 03, 2015 13.13 13.21 13.02 13.13 864,605 -0.03(-0.23%)
Nov 02, 2015 12.98 13.28 12.95 13.16 666,330 +0.16(+1.23%)
Oct 30, 2015 13.14 13.29 12.78 13.00 684,671 -0.11(-0.84%)
Oct 29, 2015 13.46 13.50 13.04 13.11 719,026 -0.31(-2.31%)
Oct 28, 2015 13.41 13.55 13.11 13.42 825,154 +0.00(+0.00%)
Oct 27, 2015 13.66 13.73 13.24 13.42 761,132 -0.29(-2.12%)
Oct 26, 2015 13.53 13.87 13.50 13.71 928,507 +0.24(+1.78%)
Oct 23, 2015 13.89 13.90 13.35 13.47 893,608 -0.35(-2.53%)
Oct 22, 2015 13.39 13.84 13.39 13.82 859,839 +0.51(+3.83%)
Oct 21, 2015 13.56 13.83 13.29 13.31 864,878 -0.19(-1.41%)
Oct 20, 2015 13.56 13.59 13.22 13.50 686,478 -0.07(-0.52%)
Oct 19, 2015 13.12 13.72 13.06 13.57 1,347,305 +0.49(+3.75%)
Oct 16, 2015 13.18 13.20 13.00 13.08 698,859 -0.07(-0.53%)
Oct 15, 2015 12.83 13.40 12.80 13.15 1,248,991 +0.35(+2.73%)
Oct 14, 2015 12.22 12.92 12.12 12.80 840,256 +0.45(+3.64%)
Oct 13, 2015 12.85 12.90 12.28 12.35 774,860 -0.54(-4.19%)
Oct 12, 2015 13.16 13.16 12.75 12.89 935,578 -0.19(-1.45%)
Oct 09, 2015 12.49 13.38 12.45 13.08 2,667,907 +0.66(+5.31%)
Oct 08, 2015 12.39 12.49 12.08 12.42 338,519 +0.01(+0.08%)
Oct 07, 2015 12.22 12.67 12.17 12.41 1,024,924 +0.24(+1.97%)
Oct 06, 2015 12.45 12.69 12.03 12.17 617,924 -0.31(-2.48%)
Oct 05, 2015 12.64 12.75 12.37 12.48 647,181 -0.03(-0.24%)
Oct 02, 2015 11.96 12.64 11.92 12.51 1,058,025 +0.51(+4.25%)
Oct 01, 2015 12.43 12.46 11.76 12.00 626,510 -0.44(-3.54%)
Sep 30, 2015 12.04 12.46 11.95 12.44 1,452,324 +0.78(+6.69%)
Sep 29, 2015 11.31 11.69 11.24 11.66 768,685 +0.32(+2.82%)
Sep 28, 2015 11.69 11.78 11.26 11.34 533,911 -0.40(-3.41%)
Sep 25, 2015 12.30 12.33 11.67 11.74 654,864 -0.41(-3.37%)
Sep 24, 2015 12.07 12.33 12.05 12.15 577,282 +0.01(+0.08%)
Sep 23, 2015 12.26 12.40 12.06 12.14 447,605 -0.10(-0.82%)
Sep 22, 2015 12.37 12.41 12.08 12.24 658,244 -0.23(-1.84%)
Sep 21, 2015 12.85 12.89 12.31 12.47 593,161 -0.33(-2.58%)
Sep 18, 2015 12.58 12.92 12.47 12.80 1,678,219 +0.07(+0.55%)
Sep 17, 2015 12.03 12.96 12.03 12.73 2,339,236 +0.72(+6.00%)
Sep 16, 2015 11.11 12.09 10.90 12.01 1,939,760 +1.66(+16.04%)
Sep 15, 2015 10.29 10.45 10.17 10.35 384,218 +0.07(+0.68%)
Sep 14, 2015 10.34 10.49 10.20 10.28 271,073 -0.02(-0.19%)
Sep 11, 2015 10.39 10.50 10.19 10.30 212,209 -0.17(-1.62%)
Sep 10, 2015 10.47 10.60 10.35 10.47 331,537 +0.07(+0.67%)
Sep 09, 2015 10.76 10.84 10.36 10.40 354,850 -0.25(-2.35%)
Sep 08, 2015 11.02 11.02 10.57 10.65 358,739 +0.19(+1.82%)
Sep 04, 2015 10.26 10.46 10.46 10.46 408,800 +0.02(+0.19%)
Sep 03, 2015 9.940 10.47 9.895 10.44 555,837 +0.58(+5.88%)
Sep 02, 2015 9.800 9.870 9.600 9.860 375,874 +0.18(+1.86%)
Sep 01, 2015 9.700 9.930 9.620 9.680 461,304 -0.27(-2.71%)
Aug 31, 2015 9.960 10.13 9.870 9.950 263,285 -0.05(-0.50%)
Aug 28, 2015 9.750 10.11 9.720 10.00 359,627 +0.18(+1.83%)
Aug 27, 2015 9.680 9.880 9.440 9.820 389,729 +0.22(+2.29%)
Aug 26, 2015 9.520 9.655 9.160 9.600 561,291 +0.25(+2.67%)
Aug 25, 2015 9.410 9.490 9.070 9.350 1,156,647 +0.18(+1.96%)
Aug 24, 2015 9.660 9.780 9.160 9.170 976,355 -0.60(-6.14%)
Aug 21, 2015 9.890 9.970 9.660 9.770 628,252 -0.18(-1.81%)
Aug 20, 2015 10.12 10.14 9.930 9.950 524,130 -0.22(-2.16%)
Aug 19, 2015 10.15 10.29 10.06 10.17 447,469 -0.03(-0.29%)
Aug 18, 2015 10.36 10.36 10.16 10.20 684,008 -0.17(-1.64%)
Aug 17, 2015 10.23 10.39 10.06 10.37 351,055 +0.05(+0.48%)
Aug 14, 2015 10.13 10.42 10.04 10.32 817,116 +0.26(+2.58%)
Aug 13, 2015 10.29 10.36 9.950 10.06 515,908 -0.23(-2.24%)
Aug 12, 2015 10.24 10.34 10.01 10.29 684,848 -0.07(-0.68%)
Aug 11, 2015 9.310 10.94 9.000 10.36 1,693,296 -0.95(-8.40%)
Aug 10, 2015 11.11 11.37 11.05 11.31 654,412 +0.19(+1.71%)
Aug 07, 2015 10.69 11.12 10.69 11.12 342,977 +0.37(+3.44%)
Aug 06, 2015 10.82 10.92 10.69 10.75 371,998 -0.03(-0.28%)
Aug 05, 2015 10.74 11.00 10.71 10.78 223,277 +0.10(+0.94%)
Aug 04, 2015 10.90 10.92 10.57 10.68 257,226 -0.22(-2.02%)
Aug 03, 2015 10.90 10.95 10.72 10.90 295,552 +0.02(+0.18%)
Jul 31, 2015 11.02 11.12 10.81 10.88 247,307 -0.14(-1.27%)
Jul 30, 2015 10.91 11.10 10.88 11.02 212,289 +0.04(+0.36%)
Jul 29, 2015 11.02 11.10 10.86 10.98 700,840 -0.09(-0.81%)
Jul 28, 2015 11.05 11.20 10.74 11.07 428,379 +0.02(+0.18%)
Jul 27, 2015 10.79 11.12 10.57 11.05 351,479 +0.23(+2.13%)
Jul 24, 2015 11.21 11.24 10.72 10.82 445,434 -0.40(-3.57%)
Jul 23, 2015 11.34 11.48 11.17 11.22 357,641 -0.07(-0.62%)
Jul 22, 2015 11.45 11.50 11.29 11.29 412,400 -0.24(-2.08%)
Jul 21, 2015 11.60 11.76 11.44 11.53 240,191 -0.12(-1.03%)
Jul 20, 2015 11.79 11.87 11.57 11.65 255,088 -0.09(-0.77%)
Jul 17, 2015 12.14 12.14 11.65 11.74 463,251 -0.37(-3.06%)
Jul 16, 2015 12.15 12.25 11.93 12.11 313,502 -0.01(-0.08%)
Jul 15, 2015 12.07 12.13 11.92 12.12 390,072 +0.03(+0.25%)
Jul 14, 2015 12.07 12.14 11.86 12.09 351,075 +0.01(+0.08%)
Jul 13, 2015 11.67 12.19 11.62 12.08 1,014,169 +0.64(+5.59%)
Jul 10, 2015 11.28 11.53 11.28 11.44 556,716 +0.33(+2.97%)
Jul 09, 2015 11.69 11.71 11.10 11.11 946,698 -0.47(-4.06%)
Jul 08, 2015 11.74 11.86 11.42 11.58 845,717 -0.34(-2.85%)
Jul 07, 2015 12.10 12.11 11.41 11.92 794,096 -0.16(-1.32%)
Jul 06, 2015 11.97 12.12 11.95 12.08 353,575 +0.01(+0.08%)
Jul 02, 2015 12.12 12.07 12.07 12.07 297,400 +0.00(+0.00%)
Jul 01, 2015 12.25 12.46 12.05 12.07 441,728 -0.03(-0.25%)
Jun 30, 2015 12.24 12.26 12.05 12.10 433,260 +0.00(+0.00%)
Jun 29, 2015 12.33 12.50 12.05 12.10 584,985 -0.30(-2.42%)
Jun 26, 2015 12.61 12.65 12.33 12.40 973,931 -0.21(-1.67%)
Jun 25, 2015 12.69 12.72 12.60 12.61 373,804 -0.06(-0.47%)
Jun 24, 2015 12.85 12.99 12.63 12.67 464,105 -0.19(-1.48%)
Jun 23, 2015 12.90 12.95 12.78 12.86 451,728 -0.02(-0.16%)
Jun 22, 2015 13.31 13.31 12.84 12.88 477,349 -0.32(-2.42%)
Jun 19, 2015 12.80 13.33 12.80 13.20 1,193,910 +0.43(+3.37%)
Jun 18, 2015 12.80 12.85 12.72 12.77 784,512 +0.03(+0.24%)
Jun 17, 2015 12.75 12.80 12.63 12.74 648,599 -0.01(-0.08%)
Jun 16, 2015 12.61 12.92 12.51 12.75 935,955 +0.13(+1.03%)
Jun 15, 2015 12.25 12.68 12.20 12.62 1,201,304 +0.24(+1.94%)
Jun 12, 2015 12.14 12.40 12.12 12.38 1,003,427 +0.15(+1.23%)
Jun 11, 2015 12.20 12.32 12.11 12.23 935,230 +0.03(+0.25%)
Jun 10, 2015 12.27 12.40 12.11 12.20 1,432,664 -0.07(-0.57%)
Jun 09, 2015 11.73 12.65 11.51 12.27 5,563,697 +1.38(+12.67%)
Jun 08, 2015 11.30 11.40 10.83 10.89 871,364 +0.19(+1.78%)
Jun 05, 2015 10.65 10.88 10.50 10.70 269,786 +0.07(+0.66%)
Jun 04, 2015 10.70 10.75 10.51 10.63 331,741 -0.13(-1.21%)
Jun 03, 2015 10.21 10.85 10.21 10.76 553,871 +0.65(+6.43%)
Jun 02, 2015 10.16 10.21 10.02 10.11 138,081 -0.11(-1.08%)
Jun 01, 2015 10.03 10.32 9.960 10.22 298,860 +0.20(+2.00%)
May 29, 2015 9.950 10.03 9.800 10.02 336,059 +0.05(+0.50%)
May 28, 2015 9.980 10.09 9.910 9.970 340,387 -0.01(-0.10%)
May 27, 2015 9.770 10.00 9.640 9.980 450,134 +0.21(+2.15%)
May 26, 2015 9.800 9.800 9.600 9.770 251,998 -0.07(-0.71%)
May 22, 2015 9.900 9.840 9.840 9.840 283,700 -0.11(-1.11%)
May 21, 2015 10.02 10.08 9.930 9.950 176,889 -0.11(-1.09%)
May 20, 2015 10.24 10.32 9.890 10.06 234,891 -0.20(-1.95%)
May 19, 2015 10.05 10.28 9.800 10.26 673,611 +0.19(+1.89%)
May 18, 2015 9.320 10.12 9.320 10.07 732,656 +0.76(+8.16%)
May 15, 2015 9.250 9.310 9.080 9.310 263,279 +0.08(+0.87%)
May 14, 2015 9.100 9.237 9.050 9.230 467,459 +0.14(+1.54%)
May 13, 2015 9.050 9.140 9.010 9.090 158,151 +0.08(+0.89%)
May 12, 2015 9.070 9.070 8.840 9.010 190,150 -0.08(-0.88%)
May 11, 2015 8.950 9.170 8.930 9.090 303,275 +0.15(+1.68%)
May 08, 2015 8.970 9.120 8.910 8.940 209,345 +0.03(+0.34%)
May 07, 2015 8.910 9.040 8.820 8.910 378,129 -0.01(-0.11%)
May 06, 2015 8.940 9.050 8.830 8.920 276,706 +0.07(+0.79%)
May 05, 2015 9.000 9.055 8.500 8.850 629,803 -0.19(-2.10%)
May 04, 2015 9.080 9.130 9.010 9.040 424,530 +0.01(+0.11%)
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.