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 (%)
Jun 28, 2013 6.940 7.040 6.901 7.000 579,454 +0.20(+2.94%)
Jun 26, 2013 6.850 6.890 6.770 6.800 59,510 -0.02(-0.29%)
Jun 25, 2013 6.810 6.850 6.700 6.820 71,355 +0.13(+1.94%)
Jun 24, 2013 6.700 6.860 6.650 6.690 50,221 -0.08(-1.18%)
Jun 21, 2013 6.410 6.790 6.350 6.770 122,777 +0.38(+5.95%)
Jun 20, 2013 6.620 6.820 6.302 6.390 41,182 -0.37(-5.47%)
Jun 19, 2013 6.760 7.000 6.690 6.760 82,763 +0.01(+0.15%)
Jun 18, 2013 6.580 6.750 6.520 6.750 56,001 +0.17(+2.58%)
Jun 17, 2013 6.550 6.650 6.470 6.580 46,806 +0.12(+1.86%)
Jun 14, 2013 6.590 6.640 6.450 6.460 24,527 -0.14(-2.12%)
Jun 13, 2013 6.420 6.650 6.420 6.600 35,673 +0.16(+2.48%)
Jun 12, 2013 6.580 6.650 6.430 6.440 23,001 -0.06(-0.92%)
Jun 11, 2013 6.500 6.660 6.410 6.500 25,942 -0.14(-2.11%)
Jun 10, 2013 6.560 6.650 6.340 6.640 35,788 +0.08(+1.22%)
Jun 07, 2013 6.550 6.650 6.020 6.560 110,623 +0.02(+0.31%)
Jun 06, 2013 6.470 6.540 6.380 6.540 36,210 +0.06(+0.93%)
Jun 05, 2013 6.600 6.694 6.470 6.480 27,858 -0.12(-1.82%)
Jun 04, 2013 6.550 6.750 6.520 6.600 49,694 +0.04(+0.61%)
Jun 03, 2013 6.360 6.600 6.220 6.560 100,810 +0.25(+3.96%)
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%)
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.