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 (%)
Dec 31, 2014 7.180 7.410 7.410 7.410 163,900 +0.28(+3.93%)
Dec 30, 2014 7.130 7.370 7.100 7.130 140,069 -0.05(-0.70%)
Dec 29, 2014 6.980 7.212 6.620 7.180 234,329 -0.19(-2.58%)
Dec 26, 2014 7.330 7.420 7.270 7.370 177,350 +0.04(+0.55%)
Dec 24, 2014 7.440 7.330 7.330 7.330 80,500 -0.07(-0.95%)
Dec 23, 2014 7.500 7.600 7.300 7.400 129,668 -0.10(-1.33%)
Dec 22, 2014 7.550 7.570 7.360 7.500 143,482 +0.10(+1.35%)
Dec 19, 2014 7.480 7.500 7.355 7.400 158,843 -0.10(-1.33%)
Dec 18, 2014 7.700 7.700 7.440 7.500 111,058 -0.11(-1.45%)
Dec 17, 2014 7.310 7.690 7.310 7.610 216,993 +0.34(+4.68%)
Dec 16, 2014 7.270 7.470 7.190 7.270 146,385 +0.00(+0.00%)
Dec 15, 2014 7.350 7.500 7.140 7.270 218,670 -0.05(-0.68%)
Dec 12, 2014 7.650 7.770 7.300 7.320 276,723 -0.46(-5.91%)
Dec 11, 2014 7.970 8.010 7.740 7.780 114,872 -0.12(-1.52%)
Dec 10, 2014 7.940 8.090 7.820 7.900 374,630 -0.08(-1.00%)
Dec 09, 2014 7.430 7.990 7.430 7.980 169,287 +0.44(+5.84%)
Dec 08, 2014 7.810 7.930 7.510 7.540 139,536 -0.28(-3.58%)
Dec 05, 2014 7.450 7.828 7.440 7.820 192,781 +0.35(+4.69%)
Dec 04, 2014 7.360 7.470 7.330 7.470 217,346 +0.03(+0.40%)
Dec 03, 2014 7.220 7.490 7.220 7.440 228,671 +0.17(+2.34%)
Dec 02, 2014 7.180 7.330 7.180 7.270 95,718 +0.12(+1.68%)
Dec 01, 2014 7.240 7.310 7.030 7.150 216,675 -0.15(-2.05%)
Nov 28, 2014 7.320 7.450 7.300 7.300 51,641 -0.05(-0.68%)
Nov 26, 2014 7.170 7.350 7.350 7.350 126,500 +0.18(+2.51%)
Nov 25, 2014 7.300 7.390 7.060 7.170 146,214 -0.09(-1.24%)
Nov 24, 2014 7.240 7.364 7.150 7.260 246,089 +0.00(+0.00%)
Nov 21, 2014 7.390 7.390 7.240 7.260 145,928 -0.03(-0.41%)
Nov 20, 2014 7.120 7.310 7.120 7.290 117,023 +0.10(+1.39%)
Nov 19, 2014 7.240 7.328 7.120 7.190 109,622 -0.06(-0.83%)
Nov 18, 2014 7.170 7.410 7.130 7.250 167,284 +0.05(+0.69%)
Nov 17, 2014 7.270 7.360 7.150 7.200 114,869 -0.05(-0.69%)
Nov 14, 2014 7.330 7.340 7.190 7.250 70,263 -0.09(-1.23%)
Nov 13, 2014 7.280 7.460 7.250 7.340 83,917 +0.07(+0.96%)
Nov 12, 2014 7.270 7.320 7.050 7.270 145,977 -0.06(-0.82%)
Nov 11, 2014 7.440 7.440 7.280 7.330 79,606 -0.12(-1.61%)
Nov 10, 2014 7.450 7.480 7.360 7.450 129,146 +0.02(+0.27%)
Nov 07, 2014 7.460 7.580 7.340 7.430 240,232 -0.06(-0.80%)
Nov 06, 2014 7.490 7.540 7.400 7.490 263,344 +0.00(+0.00%)
Nov 05, 2014 7.300 7.610 7.270 7.490 303,980 +0.23(+3.17%)
Nov 04, 2014 7.080 7.305 7.080 7.260 134,454 +0.16(+2.25%)
Nov 03, 2014 7.090 7.210 7.040 7.100 194,559 +0.01(+0.14%)
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%)
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.