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

Mellanox Technologies (NQ: MLNX )

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 30, 2009 10.45 10.50 10.08 10.20 266,199 -0.04(-0.39%)
Apr 29, 2009 10.33 10.49 10.20 10.24 146,517 +0.03(+0.29%)
Apr 28, 2009 10.50 10.50 10.12 10.21 120,124 -0.52(-4.85%)
Apr 27, 2009 10.25 10.89 10.19 10.73 302,051 +0.50(+4.89%)
Apr 24, 2009 10.19 10.35 9.710 10.23 233,143 +0.16(+1.59%)
Apr 23, 2009 10.22 10.48 10.03 10.07 192,999 -0.16(-1.56%)
Apr 22, 2009 10.32 10.44 9.750 10.23 196,127 +0.28(+2.81%)
Apr 21, 2009 9.410 10.31 9.310 9.950 693,802 +0.96(+10.74%)
Apr 20, 2009 9.070 9.180 8.820 8.985 150,456 -0.10(-1.05%)
Apr 17, 2009 9.180 9.180 8.810 9.080 106,222 -0.05(-0.55%)
Apr 16, 2009 8.960 9.360 8.860 9.130 107,496 +0.27(+3.05%)
Apr 15, 2009 8.900 8.940 8.670 8.860 55,475 -0.01(-0.11%)
Apr 14, 2009 9.110 9.270 8.870 8.870 195,223 -0.22(-2.42%)
Apr 13, 2009 8.800 9.410 8.800 9.090 189,162 +0.35(+4.05%)
Apr 09, 2009 8.720 8.970 8.710 8.736 40,018 +0.12(+1.35%)
Apr 08, 2009 8.560 8.850 8.560 8.620 49,221 +0.17(+2.01%)
Apr 07, 2009 8.580 8.580 8.450 8.450 85,175 -0.15(-1.74%)
Apr 06, 2009 8.650 8.720 8.550 8.600 86,075 +0.00(+0.00%)
Apr 03, 2009 8.490 8.730 8.420 8.600 69,765 +0.21(+2.50%)
Apr 02, 2009 8.720 8.720 8.310 8.390 128,879 -0.01(-0.12%)
Apr 01, 2009 8.320 8.440 8.250 8.400 48,722 +0.07(+0.84%)
Mar 31, 2009 8.360 8.520 8.250 8.330 125,874 -0.17(-2.00%)
Mar 30, 2009 8.680 8.700 8.410 8.500 108,337 -0.62(-6.80%)
Mar 26, 2009 9.000 9.150 8.955 9.120 135,725 +0.28(+3.17%)
Mar 25, 2009 8.750 9.000 8.660 8.840 50,134 +0.07(+0.80%)
Mar 24, 2009 8.900 8.910 8.720 8.770 85,902 -0.21(-2.34%)
Mar 23, 2009 8.970 9.100 8.840 8.980 95,662 +0.39(+4.54%)
Mar 20, 2009 8.750 8.890 8.410 8.590 62,615 -0.33(-3.70%)
Mar 19, 2009 8.960 8.960 8.590 8.920 109,514 -0.06(-0.67%)
Mar 18, 2009 8.830 9.020 8.750 8.980 62,124 +0.07(+0.79%)
Mar 17, 2009 8.570 8.980 8.510 8.910 175,238 +0.41(+4.82%)
Mar 16, 2009 8.080 8.510 7.980 8.500 174,842 +0.39(+4.81%)
Mar 13, 2009 7.850 8.310 7.850 8.110 173,135 +0.30(+3.84%)
Mar 12, 2009 7.390 7.880 7.310 7.810 153,369 +0.34(+4.55%)
Mar 11, 2009 7.460 7.490 7.250 7.470 116,410 -0.04(-0.53%)
Mar 10, 2009 7.430 7.528 7.270 7.510 175,064 +0.15(+2.04%)
Mar 09, 2009 7.680 7.720 6.900 7.360 276,913 -0.39(-5.03%)
Mar 06, 2009 7.990 8.000 7.660 7.750 92,837 -0.24(-3.00%)
Mar 05, 2009 7.770 8.090 7.670 7.990 196,271 +0.09(+1.14%)
Mar 04, 2009 7.940 8.190 7.850 7.900 218,622 -0.20(-2.47%)
Mar 02, 2009 8.040 8.250 7.860 8.100 217,390 -0.18(-2.17%)
Feb 27, 2009 8.070 8.440 8.020 8.280 98,639 +0.08(+0.98%)
Feb 26, 2009 8.330 8.540 8.190 8.200 41,908 -0.05(-0.61%)
Feb 25, 2009 8.200 8.500 8.050 8.250 98,741 -0.10(-1.20%)
Feb 24, 2009 8.220 8.440 8.180 8.350 92,431 +0.20(+2.45%)
Feb 23, 2009 8.090 8.230 8.040 8.150 239,246 -0.15(-1.81%)
Feb 20, 2009 8.230 8.490 8.230 8.300 76,172 -0.05(-0.60%)
Feb 19, 2009 8.330 8.450 8.238 8.350 68,511 +0.02(+0.24%)
Feb 18, 2009 8.410 8.460 8.210 8.330 86,631 -0.02(-0.24%)
Feb 17, 2009 8.360 8.489 8.250 8.350 83,124 -0.09(-1.07%)
Feb 13, 2009 8.400 8.510 8.320 8.440 63,761 +0.04(+0.48%)
Feb 12, 2009 8.470 8.510 8.380 8.400 92,817 -0.09(-1.06%)
Feb 11, 2009 8.500 8.600 8.430 8.490 197,034 +0.04(+0.47%)
Feb 10, 2009 8.650 8.730 8.450 8.450 133,212 -0.30(-3.43%)
Feb 09, 2009 8.770 8.790 8.630 8.750 54,592 -0.05(-0.57%)
Feb 06, 2009 8.780 8.900 8.750 8.800 130,863 +0.10(+1.15%)
Feb 05, 2009 8.630 8.920 8.430 8.700 174,170 +0.05(+0.58%)
Feb 04, 2009 8.760 9.010 8.640 8.650 109,544 -0.04(-0.52%)
Feb 03, 2009 8.650 8.730 8.530 8.695 106,949 +0.17(+1.93%)
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.