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 (%)
May 31, 2013 6.400 6.575 6.310 6.310 63,819 -0.17(-2.62%)
May 30, 2013 6.470 6.630 6.410 6.480 54,279 +0.01(+0.15%)
May 29, 2013 6.420 6.490 6.367 6.470 18,385 -0.03(-0.46%)
May 28, 2013 6.520 6.590 6.400 6.500 43,113 +0.07(+1.09%)
May 24, 2013 6.390 6.450 6.300 6.430 59,055 +0.00(+0.00%)
May 23, 2013 6.430 6.440 6.231 6.430 73,559 -0.04(-0.62%)
May 22, 2013 6.730 6.770 6.390 6.470 49,590 -0.23(-3.43%)
May 21, 2013 6.700 6.710 6.600 6.700 50,939 -0.08(-1.18%)
May 20, 2013 6.750 6.800 6.710 6.780 39,024 -0.01(-0.15%)
May 17, 2013 6.600 6.880 6.550 6.790 102,805 +0.22(+3.35%)
May 16, 2013 6.860 6.900 6.460 6.570 84,213 -0.37(-5.33%)
May 15, 2013 6.860 7.250 6.790 6.940 253,668 +0.62(+9.81%)
May 13, 2013 6.300 6.330 6.130 6.320 78,519 -0.01(-0.16%)
May 10, 2013 6.210 6.370 6.210 6.330 125,339 +0.20(+3.26%)
May 09, 2013 6.180 6.210 6.105 6.130 138,183 -0.05(-0.81%)
May 08, 2013 6.230 6.230 6.120 6.180 208,842 -0.01(-0.16%)
May 07, 2013 6.180 6.260 6.110 6.190 71,015 -0.01(-0.16%)
May 06, 2013 6.340 6.340 6.174 6.200 53,359 -0.16(-2.52%)
May 03, 2013 6.200 6.390 6.080 6.360 73,627 +0.28(+4.61%)
May 02, 2013 6.240 6.455 6.040 6.080 67,966 -0.14(-2.25%)
May 01, 2013 6.400 6.490 6.070 6.220 130,126 -0.01(-0.16%)
Apr 30, 2013 6.160 6.260 6.090 6.230 68,822 +0.01(+0.16%)
Apr 29, 2013 6.010 6.230 6.000 6.220 51,218 +0.21(+3.49%)
Apr 26, 2013 5.950 6.060 5.710 6.010 45,055 +0.03(+0.50%)
Apr 25, 2013 6.040 6.050 5.790 5.980 37,102 -0.05(-0.83%)
Apr 24, 2013 5.940 6.100 5.930 6.030 17,686 +0.07(+1.17%)
Apr 23, 2013 5.820 6.080 5.750 5.960 93,002 +0.21(+3.65%)
Apr 22, 2013 5.680 5.770 5.560 5.750 16,224 +0.04(+0.70%)
Apr 19, 2013 5.650 5.770 5.500 5.710 37,333 +0.06(+1.06%)
Apr 18, 2013 5.660 5.850 5.590 5.650 43,592 +0.00(+0.00%)
Apr 17, 2013 5.630 5.860 5.360 5.650 57,528 -0.05(-0.88%)
Apr 16, 2013 5.950 5.950 5.610 5.700 35,048 -0.02(-0.35%)
Apr 15, 2013 6.000 6.010 5.710 5.720 64,264 -0.27(-4.51%)
Apr 12, 2013 5.990 6.030 5.900 5.990 42,753 -0.02(-0.33%)
Apr 11, 2013 6.010 6.060 6.000 6.010 27,581 -0.03(-0.50%)
Apr 10, 2013 5.785 6.080 5.740 6.040 47,826 +0.31(+5.41%)
Apr 09, 2013 5.770 5.840 5.720 5.730 17,497 -0.02(-0.35%)
Apr 08, 2013 5.720 5.760 5.660 5.750 31,289 +0.13(+2.31%)
Apr 05, 2013 5.570 5.660 5.049 5.620 94,573 -0.07(-1.23%)
Apr 04, 2013 5.650 5.760 5.590 5.690 26,918 -0.03(-0.52%)
Apr 03, 2013 6.050 6.070 5.690 5.720 58,547 -0.29(-4.83%)
Apr 02, 2013 6.010 6.080 5.960 6.010 32,678 +0.06(+1.01%)
Apr 01, 2013 6.120 6.120 5.800 5.950 60,779 -0.25(-4.03%)
Mar 28, 2013 6.130 6.210 5.990 6.200 55,185 +0.13(+2.14%)
Mar 27, 2013 5.910 6.100 5.730 6.070 49,881 +0.06(+1.00%)
Mar 26, 2013 6.200 6.200 5.951 6.010 26,690 -0.11(-1.80%)
Mar 25, 2013 6.200 6.280 5.950 6.120 26,850 -0.06(-0.97%)
Mar 22, 2013 6.130 6.260 6.050 6.180 64,971 +0.07(+1.15%)
Mar 21, 2013 6.010 6.140 5.990 6.110 37,466 +0.02(+0.33%)
Mar 20, 2013 6.000 6.100 5.930 6.090 29,108 +0.13(+2.18%)
Mar 19, 2013 5.880 6.020 5.760 5.960 168,182 +0.13(+2.23%)
Mar 18, 2013 5.880 5.940 5.800 5.830 29,734 -0.12(-2.02%)
Mar 15, 2013 5.790 5.960 5.700 5.950 218,959 +0.18(+3.12%)
Mar 14, 2013 5.730 5.840 5.700 5.770 27,862 +0.04(+0.70%)
Mar 13, 2013 5.760 5.780 5.700 5.730 7,999 -0.01(-0.17%)
Mar 12, 2013 5.730 5.850 5.590 5.740 49,838 +0.02(+0.35%)
Mar 11, 2013 5.990 6.030 5.520 5.720 104,323 -0.32(-5.30%)
Mar 08, 2013 6.350 6.350 6.000 6.040 30,624 -0.23(-3.67%)
Mar 07, 2013 6.390 6.400 6.140 6.270 20,517 -0.13(-2.03%)
Mar 06, 2013 6.340 6.400 6.160 6.400 36,052 +0.02(+0.31%)
Mar 05, 2013 6.390 6.390 6.240 6.380 56,372 +0.03(+0.47%)
Mar 04, 2013 6.080 6.350 5.980 6.350 56,727 +0.21(+3.42%)
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.