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 30, 2011 8.650 8.760 8.600 8.660 87,554 +0.00(+0.00%)
Jun 29, 2011 8.590 8.700 8.470 8.660 72,715 +0.09(+1.05%)
Jun 28, 2011 8.490 8.570 8.310 8.570 77,973 +0.15(+1.78%)
Jun 27, 2011 8.430 8.560 8.350 8.420 94,641 -0.06(-0.71%)
Jun 24, 2011 8.330 8.580 8.320 8.480 884,384 +0.18(+2.17%)
Jun 23, 2011 8.450 8.500 8.085 8.300 96,771 -0.22(-2.58%)
Jun 22, 2011 8.860 8.870 8.490 8.520 119,714 -0.41(-4.59%)
Jun 21, 2011 9.000 9.000 8.790 8.930 106,351 +0.02(+0.22%)
Jun 20, 2011 8.970 8.990 8.900 8.910 69,089 -0.08(-0.89%)
Jun 17, 2011 9.250 9.260 8.860 8.990 212,838 -0.21(-2.28%)
Jun 16, 2011 9.120 9.250 9.060 9.200 112,620 +0.09(+0.99%)
Jun 15, 2011 9.210 9.220 9.010 9.110 89,671 -0.21(-2.25%)
Jun 14, 2011 9.200 9.420 9.120 9.320 105,469 +0.17(+1.86%)
Jun 13, 2011 9.210 9.370 9.020 9.150 76,365 -0.07(-0.76%)
Jun 10, 2011 9.020 9.270 8.830 9.220 77,502 +0.16(+1.77%)
Jun 09, 2011 9.120 9.170 9.048 9.060 136,037 -0.04(-0.44%)
Jun 08, 2011 9.340 9.360 9.080 9.100 83,902 -0.25(-2.67%)
Jun 07, 2011 9.170 9.530 9.150 9.350 90,069 +0.21(+2.30%)
Jun 06, 2011 9.000 9.220 9.000 9.140 100,413 +0.14(+1.56%)
Jun 03, 2011 9.070 9.190 8.970 9.000 94,350 +0.06(+0.67%)
May 24, 2011 9.040 9.040 8.850 8.940 281,482 -0.09(-1.00%)
May 23, 2011 8.860 9.050 8.860 9.030 191,073 +0.05(+0.56%)
May 20, 2011 8.920 9.060 8.920 8.980 76,211 -0.09(-0.99%)
May 19, 2011 9.040 9.090 8.950 9.070 45,796 +0.05(+0.55%)
May 18, 2011 8.830 9.050 8.650 9.020 188,081 +0.22(+2.50%)
May 17, 2011 8.740 9.000 8.740 8.800 122,750 -0.05(-0.56%)
May 16, 2011 8.890 9.000 8.760 8.850 46,762 -0.06(-0.67%)
May 13, 2011 8.870 9.070 8.870 8.910 38,150 -0.02(-0.22%)
May 12, 2011 8.950 9.000 8.880 8.930 53,604 -0.03(-0.33%)
May 11, 2011 9.040 9.120 8.950 8.960 45,277 -0.14(-1.54%)
May 10, 2011 8.910 9.120 8.910 9.100 74,575 +0.24(+2.71%)
May 09, 2011 9.050 9.050 8.860 8.860 59,023 -0.24(-2.64%)
May 06, 2011 8.990 9.320 8.840 9.100 124,712 +0.22(+2.48%)
May 05, 2011 8.820 9.040 8.760 8.880 58,712 +0.01(+0.11%)
May 04, 2011 8.810 8.890 8.750 8.870 44,334 +0.00(+0.00%)
May 03, 2011 9.090 9.153 8.750 8.870 114,582 -0.24(-2.63%)
May 02, 2011 9.110 9.140 9.090 9.110 157,901 -0.28(-2.98%)
Apr 29, 2011 8.160 9.600 8.160 9.390 477,956 +1.46(+18.41%)
Apr 28, 2011 8.000 8.041 7.840 7.930 85,679 -0.16(-1.98%)
Apr 27, 2011 8.100 8.150 8.080 8.090 53,151 +0.00(+0.00%)
Apr 26, 2011 7.950 8.180 7.830 8.090 70,825 +0.14(+1.76%)
Apr 25, 2011 8.080 8.120 7.920 7.950 48,682 -0.10(-1.24%)
Apr 21, 2011 8.060 8.070 7.940 8.050 51,127 +0.07(+0.88%)
Apr 20, 2011 7.930 8.150 7.711 7.980 78,525 +0.18(+2.31%)
Apr 19, 2011 7.880 7.960 7.790 7.800 51,456 -0.02(-0.26%)
Apr 18, 2011 7.930 8.130 7.780 7.820 105,350 -0.25(-3.10%)
Apr 15, 2011 7.960 8.150 7.890 8.070 70,763 +0.07(+0.88%)
Apr 14, 2011 7.880 8.081 7.870 8.000 75,519 +0.06(+0.76%)
Apr 13, 2011 7.970 7.970 7.700 7.940 83,126 +0.02(+0.25%)
Apr 12, 2011 8.060 8.150 7.920 7.920 112,132 -0.25(-3.06%)
Apr 11, 2011 8.380 8.380 8.110 8.170 70,897 -0.21(-2.51%)
Apr 08, 2011 8.390 8.450 8.310 8.380 53,969 +0.00(+0.00%)
Apr 07, 2011 8.490 8.490 8.240 8.380 101,488 -0.11(-1.30%)
Apr 06, 2011 8.280 8.540 8.220 8.490 136,201 +0.23(+2.78%)
Apr 05, 2011 7.940 8.340 7.940 8.260 150,183 +0.35(+4.42%)
Apr 04, 2011 8.220 8.250 7.860 7.910 78,246 -0.31(-3.77%)
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.