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 (%)
Aug 31, 2015 9.960 10.13 9.870 9.950 263,285 -0.05(-0.50%)
Aug 28, 2015 9.750 10.11 9.720 10.00 359,627 +0.18(+1.83%)
Aug 27, 2015 9.680 9.880 9.440 9.820 389,729 +0.22(+2.29%)
Aug 26, 2015 9.520 9.655 9.160 9.600 561,291 +0.25(+2.67%)
Aug 25, 2015 9.410 9.490 9.070 9.350 1,156,647 +0.18(+1.96%)
Aug 24, 2015 9.660 9.780 9.160 9.170 976,355 -0.60(-6.14%)
Aug 21, 2015 9.890 9.970 9.660 9.770 628,252 -0.18(-1.81%)
Aug 20, 2015 10.12 10.14 9.930 9.950 524,130 -0.22(-2.16%)
Aug 19, 2015 10.15 10.29 10.06 10.17 447,469 -0.03(-0.29%)
Aug 18, 2015 10.36 10.36 10.16 10.20 684,008 -0.17(-1.64%)
Aug 17, 2015 10.23 10.39 10.06 10.37 351,055 +0.05(+0.48%)
Aug 14, 2015 10.13 10.42 10.04 10.32 817,116 +0.26(+2.58%)
Aug 13, 2015 10.29 10.36 9.950 10.06 515,908 -0.23(-2.24%)
Aug 12, 2015 10.24 10.34 10.01 10.29 684,848 -0.07(-0.68%)
Aug 11, 2015 9.310 10.94 9.000 10.36 1,693,296 -0.95(-8.40%)
Aug 10, 2015 11.11 11.37 11.05 11.31 654,412 +0.19(+1.71%)
Aug 07, 2015 10.69 11.12 10.69 11.12 342,977 +0.37(+3.44%)
Aug 06, 2015 10.82 10.92 10.69 10.75 371,998 -0.03(-0.28%)
Aug 05, 2015 10.74 11.00 10.71 10.78 223,277 +0.10(+0.94%)
Aug 04, 2015 10.90 10.92 10.57 10.68 257,226 -0.22(-2.02%)
Aug 03, 2015 10.90 10.95 10.72 10.90 295,552 +0.02(+0.18%)
Jul 31, 2015 11.02 11.12 10.81 10.88 247,307 -0.14(-1.27%)
Jul 30, 2015 10.91 11.10 10.88 11.02 212,289 +0.04(+0.36%)
Jul 29, 2015 11.02 11.10 10.86 10.98 700,840 -0.09(-0.81%)
Jul 28, 2015 11.05 11.20 10.74 11.07 428,379 +0.02(+0.18%)
Jul 27, 2015 10.79 11.12 10.57 11.05 351,479 +0.23(+2.13%)
Jul 24, 2015 11.21 11.24 10.72 10.82 445,434 -0.40(-3.57%)
Jul 23, 2015 11.34 11.48 11.17 11.22 357,641 -0.07(-0.62%)
Jul 22, 2015 11.45 11.50 11.29 11.29 412,400 -0.24(-2.08%)
Jul 21, 2015 11.60 11.76 11.44 11.53 240,191 -0.12(-1.03%)
Jul 20, 2015 11.79 11.87 11.57 11.65 255,088 -0.09(-0.77%)
Jul 17, 2015 12.14 12.14 11.65 11.74 463,251 -0.37(-3.06%)
Jul 16, 2015 12.15 12.25 11.93 12.11 313,502 -0.01(-0.08%)
Jul 15, 2015 12.07 12.13 11.92 12.12 390,072 +0.03(+0.25%)
Jul 14, 2015 12.07 12.14 11.86 12.09 351,075 +0.01(+0.08%)
Jul 13, 2015 11.67 12.19 11.62 12.08 1,014,169 +0.64(+5.59%)
Jul 10, 2015 11.28 11.53 11.28 11.44 556,716 +0.33(+2.97%)
Jul 09, 2015 11.69 11.71 11.10 11.11 946,698 -0.47(-4.06%)
Jul 08, 2015 11.74 11.86 11.42 11.58 845,717 -0.34(-2.85%)
Jul 07, 2015 12.10 12.11 11.41 11.92 794,096 -0.16(-1.32%)
Jul 06, 2015 11.97 12.12 11.95 12.08 353,575 +0.01(+0.08%)
Jul 02, 2015 12.12 12.07 12.07 12.07 297,400 +0.00(+0.00%)
Jul 01, 2015 12.25 12.46 12.05 12.07 441,728 -0.03(-0.25%)
Jun 30, 2015 12.24 12.26 12.05 12.10 433,260 +0.00(+0.00%)
Jun 29, 2015 12.33 12.50 12.05 12.10 584,985 -0.30(-2.42%)
Jun 26, 2015 12.61 12.65 12.33 12.40 973,931 -0.21(-1.67%)
Jun 25, 2015 12.69 12.72 12.60 12.61 373,804 -0.06(-0.47%)
Jun 24, 2015 12.85 12.99 12.63 12.67 464,105 -0.19(-1.48%)
Jun 23, 2015 12.90 12.95 12.78 12.86 451,728 -0.02(-0.16%)
Jun 22, 2015 13.31 13.31 12.84 12.88 477,349 -0.32(-2.42%)
Jun 19, 2015 12.80 13.33 12.80 13.20 1,193,910 +0.43(+3.37%)
Jun 18, 2015 12.80 12.85 12.72 12.77 784,512 +0.03(+0.24%)
Jun 17, 2015 12.75 12.80 12.63 12.74 648,599 -0.01(-0.08%)
Jun 16, 2015 12.61 12.92 12.51 12.75 935,955 +0.13(+1.03%)
Jun 15, 2015 12.25 12.68 12.20 12.62 1,201,304 +0.24(+1.94%)
Jun 12, 2015 12.14 12.40 12.12 12.38 1,003,427 +0.15(+1.23%)
Jun 11, 2015 12.20 12.32 12.11 12.23 935,230 +0.03(+0.25%)
Jun 10, 2015 12.27 12.40 12.11 12.20 1,432,664 -0.07(-0.57%)
Jun 09, 2015 11.73 12.65 11.51 12.27 5,563,697 +1.38(+12.67%)
Jun 08, 2015 11.30 11.40 10.83 10.89 871,364 +0.19(+1.78%)
Jun 05, 2015 10.65 10.88 10.50 10.70 269,786 +0.07(+0.66%)
Jun 04, 2015 10.70 10.75 10.51 10.63 331,741 -0.13(-1.21%)
Jun 03, 2015 10.21 10.85 10.21 10.76 553,871 +0.65(+6.43%)
Jun 02, 2015 10.16 10.21 10.02 10.11 138,081 -0.11(-1.08%)
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.