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 (%)
Jul 31, 2013 7.050 7.055 6.850 6.930 106,227 -0.10(-1.42%)
Jul 30, 2013 7.100 7.100 6.990 7.030 26,679 -0.02(-0.28%)
Jul 29, 2013 7.120 7.150 7.000 7.050 20,963 -0.06(-0.84%)
Jul 26, 2013 7.100 7.240 6.940 7.110 170,352 -0.08(-1.11%)
Jul 25, 2013 7.240 7.310 7.170 7.190 102,918 -0.05(-0.69%)
Jul 24, 2013 7.070 7.282 6.931 7.240 142,101 +0.24(+3.43%)
Jul 23, 2013 7.110 7.150 6.980 7.000 81,659 -0.09(-1.27%)
Jul 22, 2013 7.021 7.100 7.021 7.090 30,094 +0.02(+0.28%)
Jul 19, 2013 7.080 7.120 7.010 7.070 28,193 -0.05(-0.70%)
Jul 18, 2013 7.110 7.150 7.075 7.120 76,253 +0.05(+0.71%)
Jul 17, 2013 6.990 7.110 6.990 7.070 27,372 +0.13(+1.87%)
Jul 16, 2013 6.990 7.080 6.840 6.940 90,956 -0.06(-0.86%)
Jul 15, 2013 7.000 7.090 6.920 7.000 69,174 -0.01(-0.14%)
Jul 12, 2013 7.060 7.090 6.970 7.010 42,204 -0.08(-1.13%)
Jul 11, 2013 7.150 7.150 7.000 7.090 47,843 -0.01(-0.14%)
Jul 10, 2013 7.090 7.100 7.050 7.100 47,623 +0.02(+0.28%)
Jul 09, 2013 7.150 7.150 7.050 7.080 64,152 -0.06(-0.84%)
Jul 08, 2013 7.150 7.150 6.940 7.140 53,207 -0.01(-0.14%)
Jul 05, 2013 6.950 7.190 6.940 7.150 59,243 +0.31(+4.53%)
Jul 03, 2013 6.880 6.950 6.800 6.840 27,252 -0.12(-1.72%)
Jul 02, 2013 6.950 6.990 6.910 6.960 32,087 +0.01(+0.14%)
Jul 01, 2013 7.100 7.100 6.900 6.950 78,674 -0.05(-0.71%)
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%)
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.