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 (%)
Mar 31, 2011 8.290 8.500 7.990 8.170 190,376 -0.12(-1.45%)
Mar 30, 2011 7.840 8.300 7.830 8.290 521,688 +0.52(+6.69%)
Mar 29, 2011 7.730 7.770 7.320 7.770 320,056 +0.01(+0.13%)
Mar 28, 2011 8.110 8.110 7.500 7.760 112,568 -0.33(-4.08%)
Mar 25, 2011 8.150 8.170 7.940 8.090 75,667 -0.06(-0.74%)
Mar 24, 2011 8.170 8.180 8.100 8.150 70,174 +0.04(+0.49%)
Mar 23, 2011 8.060 8.110 7.930 8.110 111,448 +0.05(+0.62%)
Mar 22, 2011 8.290 8.420 8.060 8.060 104,515 -0.18(-2.18%)
Mar 21, 2011 8.260 8.290 8.090 8.240 447,773 +0.16(+1.98%)
Mar 18, 2011 8.300 8.300 7.830 8.080 312,659 -0.20(-2.42%)
Mar 17, 2011 8.860 9.040 8.201 8.280 131,562 -0.55(-6.23%)
Mar 16, 2011 8.980 9.039 8.760 8.830 77,651 -0.15(-1.67%)
Mar 15, 2011 8.980 9.110 8.960 8.980 89,655 -0.16(-1.75%)
Mar 14, 2011 9.380 9.380 9.040 9.140 157,055 -0.28(-2.97%)
Mar 11, 2011 9.200 9.800 9.130 9.420 156,510 +0.00(+0.00%)
Mar 10, 2011 9.760 9.760 9.260 9.420 103,610 -0.40(-4.07%)
Mar 09, 2011 9.830 9.980 9.710 9.820 105,967 -0.03(-0.30%)
Mar 08, 2011 9.730 9.950 9.490 9.850 80,008 +0.10(+1.03%)
Mar 07, 2011 9.590 9.820 9.420 9.750 152,837 +0.21(+2.20%)
Mar 04, 2011 9.930 9.930 9.000 9.540 454,570 -0.36(-3.64%)
Mar 03, 2011 10.44 10.44 9.750 9.900 295,971 -0.51(-4.90%)
Mar 02, 2011 10.11 10.45 10.00 10.41 103,566 +0.26(+2.56%)
Mar 01, 2011 10.51 10.52 10.10 10.15 65,130 -0.37(-3.52%)
Feb 28, 2011 10.75 10.75 10.40 10.52 202,133 -0.20(-1.87%)
Feb 25, 2011 10.51 10.74 10.42 10.72 143,807 +0.22(+2.10%)
Feb 24, 2011 10.50 10.78 10.34 10.50 164,647 -0.05(-0.47%)
Feb 23, 2011 10.52 10.56 10.23 10.55 83,973 +0.00(+0.00%)
Feb 22, 2011 11.00 11.11 10.31 10.55 179,296 -0.52(-4.70%)
Feb 18, 2011 11.23 11.39 10.93 11.07 74,540 -0.05(-0.45%)
Feb 17, 2011 11.40 11.40 10.62 11.12 112,460 -0.27(-2.37%)
Feb 16, 2011 11.48 11.48 11.15 11.39 145,863 -0.03(-0.26%)
Feb 15, 2011 11.42 11.60 11.19 11.42 150,690 +0.06(+0.53%)
Feb 14, 2011 11.51 11.55 10.99 11.36 210,755 -0.09(-0.79%)
Feb 11, 2011 11.31 11.95 11.15 11.45 238,005 +0.46(+4.19%)
Feb 10, 2011 10.85 11.05 10.74 10.99 132,118 +0.09(+0.83%)
Feb 09, 2011 11.07 11.07 10.50 10.90 175,262 -0.17(-1.54%)
Feb 08, 2011 11.80 11.80 10.90 11.07 431,870 -0.87(-7.29%)
Feb 07, 2011 11.46 12.11 11.46 11.94 115,278 +0.51(+4.46%)
Feb 04, 2011 11.60 11.88 11.00 11.43 110,383 +0.07(+0.62%)
Feb 03, 2011 11.31 11.49 11.08 11.36 53,842 +0.02(+0.18%)
Feb 02, 2011 11.27 11.45 11.15 11.34 43,740 +0.03(+0.27%)
Feb 01, 2011 11.23 11.47 11.04 11.31 99,552 +0.15(+1.34%)
Jan 31, 2011 11.10 11.23 11.01 11.16 35,939 +0.07(+0.63%)
Jan 28, 2011 11.32 11.32 10.95 11.09 56,587 -0.26(-2.29%)
Jan 27, 2011 11.30 11.49 11.05 11.35 34,212 +0.09(+0.80%)
Jan 26, 2011 11.04 11.48 10.95 11.26 36,578 +0.22(+1.99%)
Jan 25, 2011 11.07 11.13 10.95 11.04 60,970 -0.09(-0.81%)
Jan 24, 2011 11.02 11.27 10.90 11.13 114,388 +0.06(+0.54%)
Jan 21, 2011 11.32 11.58 10.87 11.07 127,061 -0.22(-1.95%)
Jan 20, 2011 11.63 11.64 11.05 11.29 107,229 -0.41(-3.50%)
Jan 19, 2011 12.25 12.25 11.62 11.70 133,308 -0.61(-4.96%)
Jan 18, 2011 12.48 12.48 12.04 12.31 40,665 -0.23(-1.83%)
Jan 14, 2011 12.67 12.74 12.38 12.54 34,420 -0.08(-0.63%)
Jan 13, 2011 12.06 12.83 12.06 12.62 135,504 +0.54(+4.47%)
Jan 12, 2011 12.00 12.11 11.64 12.08 172,802 +0.11(+0.92%)
Jan 11, 2011 12.00 12.00 11.63 11.97 150,482 +0.00(+0.00%)
Jan 10, 2011 10.94 11.98 10.79 11.97 176,931 +0.98(+8.92%)
Jan 07, 2011 10.79 10.99 10.72 10.99 41,175 +0.20(+1.85%)
Jan 06, 2011 10.88 10.88 10.65 10.79 92,878 -0.11(-1.01%)
Jan 05, 2011 10.82 10.92 10.54 10.90 43,519 +0.03(+0.28%)
Jan 04, 2011 10.87 11.00 10.76 10.87 62,430 -0.02(-0.18%)
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.