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 (%)
Oct 31, 2014 7.160 7.280 6.980 7.090 307,688 +0.11(+1.58%)
Oct 30, 2014 6.880 7.060 6.790 6.980 145,131 +0.00(+0.00%)
Oct 29, 2014 6.940 6.990 6.660 6.980 115,434 +0.07(+1.01%)
Oct 28, 2014 6.580 6.910 6.580 6.910 133,591 +0.34(+5.18%)
Oct 27, 2014 6.800 6.830 6.560 6.570 104,350 -0.26(-3.81%)
Oct 24, 2014 6.730 6.890 6.590 6.830 185,537 +0.13(+1.94%)
Oct 23, 2014 6.590 6.810 6.490 6.700 123,279 +0.20(+3.08%)
Oct 22, 2014 6.560 6.740 6.430 6.500 123,902 -0.07(-1.07%)
Oct 21, 2014 6.430 6.625 6.400 6.570 186,465 +0.16(+2.50%)
Oct 20, 2014 6.390 6.410 6.320 6.410 271,142 -0.02(-0.31%)
Oct 17, 2014 6.730 6.770 6.340 6.430 219,286 -0.20(-3.02%)
Oct 16, 2014 6.400 6.780 6.400 6.630 131,579 +0.14(+2.16%)
Oct 15, 2014 6.320 6.600 6.310 6.490 185,355 +0.07(+1.09%)
Oct 14, 2014 6.470 6.690 6.380 6.420 191,323 +0.11(+1.74%)
Oct 13, 2014 6.400 6.690 6.280 6.310 263,368 -0.07(-1.10%)
Oct 10, 2014 6.680 6.725 6.250 6.380 248,154 -0.37(-5.48%)
Oct 09, 2014 6.990 6.990 6.750 6.750 123,960 -0.25(-3.57%)
Oct 08, 2014 6.740 7.020 6.690 7.000 144,129 +0.26(+3.86%)
Oct 07, 2014 6.950 6.960 6.630 6.740 379,541 -0.26(-3.71%)
Oct 06, 2014 7.080 7.090 6.900 7.000 145,372 +0.02(+0.29%)
Oct 03, 2014 7.070 7.100 6.970 6.980 103,381 +0.00(+0.00%)
Oct 02, 2014 6.920 7.010 6.775 6.980 119,221 +0.07(+1.01%)
Oct 01, 2014 6.870 6.940 6.720 6.910 213,536 +0.03(+0.44%)
Sep 30, 2014 7.010 7.190 6.870 6.880 243,022 -0.18(-2.55%)
Sep 29, 2014 7.080 7.150 6.970 7.060 237,733 -0.09(-1.26%)
Sep 26, 2014 7.150 7.220 7.090 7.150 150,483 +0.00(+0.00%)
Sep 25, 2014 7.260 7.320 7.100 7.150 238,099 -0.10(-1.38%)
Sep 24, 2014 7.310 7.350 7.220 7.250 112,114 -0.05(-0.68%)
Sep 23, 2014 7.280 7.450 7.240 7.300 407,625 +0.03(+0.41%)
Sep 22, 2014 7.300 7.356 7.220 7.270 155,706 -0.09(-1.22%)
Sep 19, 2014 7.550 7.608 7.270 7.360 257,299 -0.16(-2.13%)
Sep 18, 2014 7.550 7.578 7.330 7.520 273,418 +0.03(+0.40%)
Sep 17, 2014 7.490 7.560 7.325 7.490 235,050 +0.04(+0.54%)
Sep 16, 2014 7.000 7.480 7.000 7.450 550,194 +0.41(+5.82%)
Sep 15, 2014 7.070 7.110 6.900 7.040 421,970 -0.03(-0.42%)
Sep 12, 2014 6.770 7.090 6.630 7.070 495,162 +0.26(+3.82%)
Sep 11, 2014 6.920 6.944 6.720 6.810 1,479,118 -0.11(-1.59%)
Sep 10, 2014 7.210 7.330 6.770 6.920 750,278 -0.34(-4.68%)
Sep 09, 2014 7.980 7.990 7.160 7.260 997,298 -1.51(-17.22%)
Sep 08, 2014 8.810 8.890 8.750 8.770 119,718 -0.03(-0.34%)
Sep 05, 2014 8.900 8.940 8.750 8.800 151,338 -0.16(-1.79%)
Sep 04, 2014 8.970 9.130 8.920 8.960 169,265 +0.03(+0.34%)
Sep 03, 2014 9.170 9.240 8.890 8.930 216,818 -0.18(-1.98%)
Sep 02, 2014 9.320 9.405 9.130 9.110 241,435 -0.16(-1.73%)
Aug 29, 2014 9.180 9.270 9.270 9.270 117,300 +0.09(+0.98%)
Aug 28, 2014 9.250 9.300 9.060 9.180 220,377 -0.12(-1.29%)
Aug 27, 2014 9.540 9.540 9.290 9.300 265,372 -0.20(-2.11%)
Aug 26, 2014 9.630 9.640 9.400 9.500 291,451 -0.12(-1.25%)
Aug 25, 2014 9.820 9.820 9.580 9.620 94,626 -0.11(-1.13%)
Aug 22, 2014 9.770 9.770 9.680 9.730 116,057 -0.05(-0.51%)
Aug 21, 2014 9.800 9.800 9.662 9.780 125,978 -0.05(-0.51%)
Aug 20, 2014 9.810 9.887 9.720 9.830 110,376 -0.03(-0.30%)
Aug 19, 2014 9.880 9.990 9.800 9.860 97,684 +0.03(+0.31%)
Aug 18, 2014 9.680 9.870 9.680 9.830 111,177 +0.26(+2.72%)
Aug 15, 2014 9.750 9.910 9.500 9.570 125,701 -0.08(-0.83%)
Aug 14, 2014 9.610 9.790 9.560 9.650 93,355 +0.08(+0.84%)
Aug 13, 2014 9.510 9.640 9.510 9.570 56,239 +0.07(+0.74%)
Aug 12, 2014 9.520 9.700 9.420 9.500 121,395 -0.02(-0.21%)
Aug 11, 2014 9.600 9.600 9.442 9.520 122,165 +0.01(+0.11%)
Aug 08, 2014 9.200 9.660 9.200 9.510 231,926 +0.30(+3.26%)
Aug 07, 2014 9.000 9.250 8.920 9.210 255,669 +0.27(+3.02%)
Aug 06, 2014 8.710 8.970 8.660 8.940 331,279 +0.23(+2.64%)
Aug 05, 2014 8.580 8.760 8.510 8.710 234,026 +0.12(+1.40%)
Aug 04, 2014 8.620 8.740 8.540 8.590 251,249 -0.01(-0.12%)
Aug 01, 2014 9.000 9.300 8.500 8.600 1,116,963 -0.88(-9.28%)
Jul 31, 2014 9.590 9.705 9.470 9.480 199,347 -0.22(-2.27%)
Jul 30, 2014 9.740 9.830 9.650 9.700 89,130 +0.05(+0.52%)
Jul 29, 2014 9.450 9.660 9.450 9.650 116,102 +0.20(+2.12%)
Jul 28, 2014 9.400 9.490 9.200 9.450 94,301 +0.11(+1.18%)
Jul 25, 2014 9.220 9.350 8.846 9.340 426,762 +0.00(+0.00%)
Jul 24, 2014 9.640 9.670 9.280 9.340 209,592 -0.28(-2.91%)
Jul 23, 2014 9.910 9.910 9.575 9.620 126,312 -0.33(-3.32%)
Jul 22, 2014 10.02 10.02 9.900 9.950 75,704 -0.03(-0.30%)
Jul 21, 2014 9.860 10.01 9.730 9.980 114,447 +0.08(+0.81%)
Jul 18, 2014 9.670 9.980 9.670 9.900 149,178 +0.20(+2.06%)
Jul 17, 2014 10.02 10.02 9.620 9.700 150,012 -0.38(-3.77%)
Jul 16, 2014 10.41 10.55 10.05 10.08 127,841 -0.23(-2.23%)
Jul 15, 2014 10.39 10.51 10.21 10.31 115,612 -0.10(-0.96%)
Jul 14, 2014 10.66 10.80 10.35 10.41 234,258 -0.17(-1.61%)
Jul 11, 2014 10.29 10.62 10.29 10.58 178,586 +0.26(+2.52%)
Jul 10, 2014 10.53 10.53 10.07 10.32 330,702 -0.35(-3.28%)
Jul 09, 2014 10.28 10.73 10.25 10.67 381,926 +0.40(+3.89%)
Jul 08, 2014 9.950 10.42 9.870 10.27 204,345 +0.27(+2.70%)
Jul 07, 2014 10.45 10.45 9.820 10.00 162,328 -0.47(-4.49%)
Jul 03, 2014 10.20 10.47 10.47 10.47 77,700 +0.35(+3.46%)
Jul 02, 2014 10.29 10.33 10.03 10.12 152,336 -0.19(-1.84%)
Jul 01, 2014 10.11 10.45 10.11 10.31 144,365 +0.24(+2.38%)
Jun 30, 2014 9.850 10.15 9.810 10.07 144,942 +0.16(+1.61%)
Jun 27, 2014 9.960 10.11 9.830 9.910 371,123 -0.12(-1.20%)
Jun 26, 2014 10.02 10.09 9.800 10.03 145,609 -0.02(-0.20%)
Jun 25, 2014 9.770 10.12 9.710 10.05 191,442 +0.21(+2.13%)
Jun 24, 2014 10.11 10.19 9.830 9.840 120,169 -0.28(-2.77%)
Jun 23, 2014 10.10 10.19 9.910 10.12 123,738 +0.03(+0.30%)
Jun 20, 2014 9.960 10.16 9.880 10.09 151,894 +0.18(+1.82%)
Jun 19, 2014 10.05 10.18 9.750 9.910 80,101 -0.14(-1.39%)
Jun 18, 2014 10.08 10.10 9.930 10.05 106,815 +0.01(+0.10%)
Jun 17, 2014 10.07 10.33 10.00 10.04 341,652 -0.08(-0.79%)
Jun 16, 2014 9.990 10.20 9.910 10.12 225,485 +0.13(+1.30%)
Jun 13, 2014 9.910 10.09 9.700 9.990 213,232 +0.13(+1.32%)
Jun 12, 2014 10.02 10.11 9.700 9.860 120,490 -0.13(-1.30%)
Jun 11, 2014 9.550 10.16 9.518 9.990 292,466 +0.44(+4.61%)
Jun 10, 2014 9.450 9.750 9.304 9.550 263,961 +0.30(+3.24%)
Jun 06, 2014 9.420 9.500 9.170 9.250 149,243 -0.10(-1.07%)
Jun 05, 2014 9.350 9.360 9.160 9.350 170,150 +0.03(+0.32%)
Jun 04, 2014 9.190 9.350 9.085 9.320 208,638 +0.12(+1.30%)
Jun 03, 2014 9.230 9.400 9.000 9.200 163,161 -0.03(-0.33%)
Jun 02, 2014 9.540 9.570 9.090 9.230 203,271 -0.23(-2.43%)
May 30, 2014 9.290 9.500 9.120 9.460 168,756 +0.19(+2.05%)
May 29, 2014 8.990 9.370 8.915 9.270 328,867 +0.35(+3.92%)
May 28, 2014 8.410 8.950 8.340 8.920 262,861 +0.52(+6.19%)
May 27, 2014 8.740 9.000 8.350 8.400 412,744 -0.28(-3.23%)
May 23, 2014 8.490 8.680 8.680 8.680 98,400 +0.09(+1.05%)
May 22, 2014 8.660 8.660 8.440 8.590 46,385 -0.10(-1.15%)
May 21, 2014 8.390 8.750 8.390 8.690 124,613 +0.37(+4.45%)
May 20, 2014 8.740 8.740 8.270 8.320 149,845 -0.48(-5.45%)
May 19, 2014 8.580 8.860 8.500 8.800 94,103 +0.23(+2.68%)
May 16, 2014 8.700 8.760 8.340 8.570 192,530 -0.12(-1.38%)
May 15, 2014 8.720 8.760 8.400 8.690 120,537 -0.02(-0.23%)
May 14, 2014 8.840 8.850 8.450 8.710 146,466 -0.09(-1.02%)
May 13, 2014 9.120 9.180 8.800 8.800 98,047 -0.38(-4.14%)
May 12, 2014 8.770 9.250 8.770 9.180 150,590 +0.43(+4.91%)
May 09, 2014 8.580 8.760 8.530 8.750 102,066 +0.17(+1.98%)
May 08, 2014 8.680 8.980 8.530 8.580 81,344 -0.07(-0.81%)
May 07, 2014 8.880 8.880 8.510 8.650 111,467 -0.24(-2.70%)
May 06, 2014 9.100 9.170 8.850 8.890 260,180 -0.25(-2.74%)
May 05, 2014 8.950 9.400 8.900 9.140 166,088 +0.10(+1.11%)
May 02, 2014 9.480 9.860 8.910 9.040 378,907 -0.39(-4.14%)
May 01, 2014 8.970 10.25 8.970 9.430 797,262 +1.56(+19.82%)
Apr 30, 2014 8.360 8.360 7.740 7.870 271,684 -0.50(-5.97%)
Apr 29, 2014 8.470 8.520 8.290 8.370 79,794 -0.02(-0.24%)
Apr 28, 2014 8.620 8.720 8.190 8.390 78,590 -0.22(-2.56%)
Apr 25, 2014 8.920 8.920 8.610 8.610 100,945 -0.37(-4.12%)
Apr 24, 2014 8.920 9.030 8.716 8.980 87,446 +0.10(+1.13%)
Apr 23, 2014 9.000 9.050 8.770 8.880 105,656 -0.10(-1.11%)
Apr 22, 2014 8.970 9.160 8.970 8.980 129,495 +0.01(+0.11%)
Apr 21, 2014 8.880 9.020 8.830 8.970 41,763 +0.07(+0.79%)
Apr 17, 2014 8.880 8.900 8.900 8.900 97,600 -0.02(-0.22%)
Apr 16, 2014 8.860 9.000 8.690 8.920 139,233 +0.12(+1.36%)
Apr 15, 2014 8.980 9.010 8.540 8.800 132,633 -0.18(-2.00%)
Apr 14, 2014 9.120 9.120 8.870 8.980 182,600 -0.02(-0.22%)
Apr 11, 2014 8.890 9.120 8.890 9.000 242,409 +0.00(+0.00%)
Apr 10, 2014 9.090 9.090 8.730 9.000 177,876 -0.12(-1.32%)
Apr 09, 2014 8.950 9.220 8.820 9.120 445,363 +0.22(+2.47%)
Apr 08, 2014 8.600 9.055 8.590 8.900 230,960 +0.34(+3.97%)
Apr 07, 2014 8.940 8.940 8.480 8.560 148,635 -0.42(-4.68%)
Apr 04, 2014 9.560 9.560 8.730 8.980 218,380 -0.49(-5.17%)
Apr 03, 2014 9.700 9.730 9.470 9.470 186,068 -0.20(-2.07%)
Apr 02, 2014 9.520 9.700 9.435 9.670 192,706 +0.14(+1.47%)
Apr 01, 2014 9.470 9.790 9.470 9.530 149,712 +0.05(+0.53%)
Mar 31, 2014 9.450 9.600 9.370 9.480 80,053 +0.12(+1.28%)
Mar 28, 2014 9.530 9.740 9.330 9.360 120,971 -0.20(-2.09%)
Mar 27, 2014 9.360 9.600 9.320 9.560 112,800 +0.24(+2.58%)
Mar 26, 2014 9.810 9.850 9.300 9.320 168,026 -0.39(-4.02%)
Mar 25, 2014 9.850 9.940 9.540 9.710 111,327 -0.03(-0.31%)
Mar 24, 2014 9.840 9.850 9.600 9.740 151,779 -0.11(-1.12%)
Mar 21, 2014 9.860 10.05 9.770 9.850 192,742 +0.03(+0.31%)
Mar 20, 2014 9.740 9.970 9.725 9.820 131,147 +0.02(+0.20%)
Mar 19, 2014 10.00 10.00 9.690 9.800 100,748 -0.23(-2.29%)
Mar 18, 2014 9.700 10.09 9.610 10.03 151,564 +0.32(+3.30%)
Mar 17, 2014 9.480 9.750 9.410 9.710 160,204 +0.26(+2.75%)
Mar 14, 2014 9.580 9.610 9.410 9.450 83,374 -0.19(-1.97%)
Mar 13, 2014 9.580 9.781 9.470 9.640 340,264 +0.06(+0.63%)
Mar 12, 2014 9.320 9.620 9.210 9.580 103,895 +0.24(+2.57%)
Mar 11, 2014 9.570 9.800 9.160 9.340 87,330 -0.24(-2.51%)
Mar 10, 2014 9.780 9.860 9.470 9.580 138,944 -0.27(-2.74%)
Mar 07, 2014 9.700 9.880 9.620 9.850 121,207 +0.15(+1.55%)
Mar 06, 2014 9.780 9.820 9.480 9.700 103,645 +0.00(+0.00%)
Mar 05, 2014 9.590 9.770 9.590 9.700 97,764 +0.12(+1.25%)
Mar 04, 2014 9.470 9.900 9.420 9.580 187,991 +0.23(+2.46%)
Mar 03, 2014 9.190 9.430 8.940 9.350 183,650 +0.00(+0.00%)
Feb 28, 2014 9.550 9.650 9.330 9.350 141,421 -0.24(-2.50%)
Feb 27, 2014 9.540 9.690 9.300 9.590 128,201 +0.04(+0.42%)
Feb 26, 2014 9.430 9.720 9.270 9.550 170,276 +0.16(+1.70%)
Feb 25, 2014 9.450 9.540 9.250 9.390 156,774 -0.05(-0.53%)
Feb 24, 2014 9.680 9.680 9.200 9.440 190,028 -0.22(-2.28%)
Feb 21, 2014 10.00 10.00 9.590 9.660 112,817 -0.32(-3.21%)
Feb 20, 2014 9.630 9.990 9.450 9.980 117,335 +0.33(+3.42%)
Feb 19, 2014 9.510 9.670 9.450 9.650 117,629 +0.09(+0.94%)
Feb 18, 2014 9.860 9.890 9.460 9.560 184,913 -0.35(-3.53%)
Feb 14, 2014 9.940 9.910 9.910 9.910 94,700 -0.01(-0.10%)
Feb 13, 2014 9.920 10.15 9.840 9.920 132,740 -0.12(-1.20%)
Feb 12, 2014 9.640 10.21 9.571 10.04 171,524 +0.42(+4.37%)
Feb 11, 2014 9.550 9.680 9.330 9.620 134,631 +0.18(+1.91%)
Feb 10, 2014 9.470 9.610 9.100 9.440 238,054 -0.12(-1.26%)
Feb 07, 2014 10.31 10.40 9.510 9.560 283,860 -0.78(-7.54%)
Feb 06, 2014 9.970 10.40 9.920 10.34 188,202 +0.44(+4.44%)
Feb 05, 2014 9.860 10.02 9.640 9.900 115,130 -0.05(-0.50%)
Feb 04, 2014 9.850 10.00 9.820 9.950 98,347 +0.12(+1.22%)
Feb 03, 2014 10.27 10.35 9.680 9.830 129,719 -0.43(-4.19%)
Jan 31, 2014 10.44 10.45 10.17 10.26 113,750 -0.35(-3.30%)
Jan 30, 2014 10.36 10.66 10.33 10.61 99,607 +0.30(+2.91%)
Jan 29, 2014 10.48 10.54 10.25 10.31 96,396 -0.26(-2.46%)
Jan 28, 2014 10.30 10.57 10.00 10.57 328,024 +0.17(+1.63%)
Jan 27, 2014 10.72 10.72 10.40 10.40 132,427 -0.28(-2.62%)
Jan 24, 2014 10.66 10.75 10.60 10.68 179,492 -0.06(-0.56%)
Jan 23, 2014 10.73 10.79 10.60 10.74 169,177 +0.03(+0.28%)
Jan 22, 2014 10.81 10.85 10.66 10.71 73,177 -0.14(-1.29%)
Jan 21, 2014 10.77 10.89 10.56 10.85 117,318 +0.16(+1.50%)
Jan 17, 2014 10.82 10.69 10.69 10.69 324,100 -0.20(-1.84%)
Jan 16, 2014 10.71 11.00 10.71 10.89 204,854 +0.11(+1.02%)
Jan 15, 2014 11.20 11.20 10.63 10.78 269,614 -0.42(-3.75%)
Jan 14, 2014 10.62 11.28 10.60 11.20 523,803 +0.59(+5.56%)
Jan 13, 2014 10.55 10.73 10.54 10.61 134,058 +0.00(+0.00%)
Jan 10, 2014 10.46 10.63 10.28 10.61 141,840 +0.29(+2.81%)
Jan 09, 2014 10.50 10.64 10.24 10.32 303,237 +0.00(+0.00%)
Jan 08, 2014 10.02 10.49 10.01 10.32 271,034 +0.23(+2.28%)
Jan 07, 2014 9.950 10.21 9.580 10.09 203,419 -0.37(-3.54%)
Jan 06, 2014 10.42 10.52 10.23 10.46 217,218 +0.09(+0.87%)
Jan 03, 2014 10.20 10.42 10.00 10.37 171,131 +0.16(+1.57%)
Jan 02, 2014 10.39 10.39 10.08 10.21 116,536 -0.22(-2.11%)
Dec 31, 2013 10.30 10.43 10.43 10.43 133,100 +0.10(+0.97%)
Dec 30, 2013 10.31 10.35 10.16 10.33 86,735 -0.04(-0.39%)
Dec 27, 2013 9.740 10.46 9.730 10.37 236,524 +0.58(+5.92%)
Dec 26, 2013 9.900 9.940 9.700 9.790 80,514 +0.00(+0.00%)
Dec 24, 2013 9.630 9.840 9.610 9.790 37,267 +0.13(+1.35%)
Dec 23, 2013 9.690 9.690 9.585 9.660 139,712 -0.05(-0.51%)
Dec 20, 2013 9.250 9.810 9.240 9.710 371,625 +0.48(+5.20%)
Dec 19, 2013 9.070 9.250 9.040 9.230 129,058 +0.18(+1.99%)
Dec 18, 2013 8.700 9.160 8.650 9.050 173,768 +0.39(+4.50%)
Dec 17, 2013 8.800 8.810 8.645 8.660 81,099 -0.11(-1.25%)
Dec 16, 2013 9.110 9.190 8.720 8.770 159,773 -0.40(-4.36%)
Dec 13, 2013 9.000 9.190 8.970 9.170 204,507 +0.18(+2.00%)
Dec 12, 2013 8.870 9.000 8.790 8.990 162,151 +0.08(+0.90%)
Dec 11, 2013 8.830 8.950 8.810 8.910 217,287 +0.06(+0.68%)
Dec 10, 2013 8.850 8.950 8.810 8.850 116,559 +0.00(+0.00%)
Dec 09, 2013 8.700 8.890 8.700 8.850 158,423 +0.17(+1.96%)
Dec 06, 2013 8.520 8.750 8.470 8.680 240,378 +0.22(+2.60%)
Dec 05, 2013 8.270 8.480 8.260 8.460 61,888 +0.20(+2.42%)
Dec 04, 2013 8.430 8.490 8.250 8.260 62,246 -0.21(-2.48%)
Dec 03, 2013 8.300 8.600 8.300 8.470 132,078 +0.13(+1.56%)
Dec 02, 2013 8.500 8.580 8.200 8.340 112,606 -0.16(-1.88%)
Nov 29, 2013 8.340 8.550 8.340 8.500 42,633 +0.22(+2.66%)
Nov 27, 2013 8.185 8.300 8.120 8.280 149,688 +0.01(+0.12%)
Nov 26, 2013 8.170 8.320 8.130 8.270 158,464 +0.08(+0.98%)
Nov 25, 2013 8.080 8.230 8.040 8.190 77,472 +0.10(+1.24%)
Nov 22, 2013 8.200 8.200 8.040 8.090 229,994 -0.10(-1.22%)
Nov 21, 2013 8.060 8.240 8.060 8.190 94,419 +0.10(+1.24%)
Nov 20, 2013 8.050 8.150 8.040 8.090 79,395 +0.04(+0.50%)
Nov 19, 2013 8.010 8.160 7.890 8.050 82,819 +0.02(+0.25%)
Nov 18, 2013 8.060 8.190 7.970 8.030 105,560 +0.00(+0.00%)
Nov 15, 2013 8.020 8.110 7.950 8.030 47,868 -0.01(-0.12%)
Nov 14, 2013 8.050 8.090 7.900 8.040 203,853 -0.08(-0.99%)
Nov 12, 2013 8.170 8.170 7.904 8.120 177,830 -0.06(-0.73%)
Nov 11, 2013 8.180 8.240 8.100 8.180 37,707 -0.05(-0.61%)
Nov 08, 2013 8.070 8.250 8.050 8.230 66,543 +0.14(+1.73%)
Nov 07, 2013 8.180 8.190 8.030 8.090 109,005 -0.08(-0.98%)
Nov 06, 2013 8.030 8.210 7.950 8.170 159,973 +0.09(+1.11%)
Nov 05, 2013 8.360 8.360 7.950 8.080 292,078 -0.30(-3.58%)
Nov 04, 2013 8.380 8.450 8.300 8.380 118,345 -0.03(-0.36%)
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.