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 (%)
May 31, 2012 4.230 4.480 4.180 4.480 87,711 +0.24(+5.66%)
May 30, 2012 4.160 4.290 4.150 4.240 108,200 +0.02(+0.47%)
May 29, 2012 4.210 4.260 4.180 4.220 62,615 +0.02(+0.48%)
May 25, 2012 4.170 4.200 4.080 4.200 62,395 +0.04(+0.96%)
May 24, 2012 4.110 4.210 4.080 4.160 86,865 +0.03(+0.73%)
May 23, 2012 4.050 4.130 4.045 4.130 56,209 +0.01(+0.24%)
May 22, 2012 4.100 4.150 4.090 4.120 111,524 -0.01(-0.24%)
May 21, 2012 4.200 4.200 4.110 4.130 120,185 -0.03(-0.72%)
May 18, 2012 4.250 4.290 4.140 4.160 245,617 -0.10(-2.35%)
May 17, 2012 4.310 4.310 4.200 4.260 88,517 -0.04(-0.93%)
May 16, 2012 4.540 4.550 4.131 4.300 240,521 -0.25(-5.49%)
May 15, 2012 4.590 4.620 4.550 4.550 36,765 -0.05(-1.09%)
May 14, 2012 4.690 4.820 4.590 4.600 30,341 -0.13(-2.75%)
May 11, 2012 4.740 4.800 4.700 4.730 36,672 -0.08(-1.66%)
May 10, 2012 4.950 4.960 4.700 4.810 42,926 -0.11(-2.24%)
May 09, 2012 4.890 4.990 4.890 4.920 33,701 -0.03(-0.61%)
May 08, 2012 4.870 4.970 4.780 4.950 37,345 +0.03(+0.61%)
May 07, 2012 4.910 5.000 4.850 4.920 59,263 -0.03(-0.61%)
May 04, 2012 4.980 4.990 4.840 4.950 106,048 -0.03(-0.60%)
May 03, 2012 5.010 5.300 4.910 4.980 327,178 +0.27(+5.73%)
May 02, 2012 4.690 4.780 4.670 4.710 92,399 +0.01(+0.21%)
May 01, 2012 4.870 4.910 4.620 4.700 55,230 -0.15(-3.09%)
Apr 30, 2012 4.960 5.000 4.850 4.850 27,619 -0.14(-2.81%)
Apr 27, 2012 4.970 5.020 4.910 4.990 12,285 +0.01(+0.20%)
Apr 26, 2012 5.000 5.010 4.950 4.980 8,824 -0.02(-0.40%)
Apr 25, 2012 5.060 5.100 4.950 5.000 63,127 +0.00(+0.00%)
Apr 24, 2012 4.910 5.000 4.910 5.000 53,442 +0.05(+1.01%)
Apr 23, 2012 4.960 5.020 4.680 4.950 303,445 -0.06(-1.20%)
Apr 20, 2012 5.040 5.040 4.990 5.010 46,724 +0.04(+0.80%)
Apr 19, 2012 5.030 5.040 4.960 4.970 29,059 -0.03(-0.60%)
Apr 18, 2012 5.000 5.149 4.980 5.000 70,051 -0.01(-0.20%)
Apr 17, 2012 5.120 5.120 5.000 5.010 98,019 -0.11(-2.15%)
Apr 16, 2012 5.030 5.130 4.950 5.120 22,831 +0.12(+2.40%)
Apr 13, 2012 5.130 5.130 4.990 5.000 47,228 -0.14(-2.72%)
Apr 12, 2012 4.960 5.170 4.950 5.140 44,704 +0.16(+3.21%)
Apr 11, 2012 5.110 5.180 4.950 4.980 104,425 -0.09(-1.78%)
Apr 10, 2012 5.270 5.270 5.020 5.070 68,026 -0.19(-3.61%)
Apr 09, 2012 5.270 5.350 5.210 5.260 31,520 -0.12(-2.23%)
Apr 05, 2012 5.290 5.420 5.290 5.380 79,655 +0.06(+1.13%)
Apr 04, 2012 5.300 5.370 5.270 5.320 202,969 +0.01(+0.19%)
Apr 03, 2012 5.430 5.470 5.270 5.310 118,405 -0.15(-2.75%)
Apr 02, 2012 5.530 5.540 5.400 5.460 347,349 -0.11(-1.97%)
Mar 30, 2012 5.600 5.600 5.450 5.570 142,076 +0.04(+0.72%)
Mar 29, 2012 5.540 5.590 5.510 5.530 16,895 -0.06(-1.07%)
Mar 28, 2012 5.600 5.610 5.430 5.590 55,428 +0.01(+0.18%)
Mar 27, 2012 5.660 5.730 5.580 5.580 102,289 -0.12(-2.11%)
Mar 26, 2012 5.670 5.780 5.612 5.700 114,626 +0.13(+2.33%)
Mar 23, 2012 5.600 5.680 5.570 5.570 95,576 -0.03(-0.54%)
Mar 22, 2012 5.700 5.720 5.520 5.600 49,337 -0.18(-3.11%)
Mar 21, 2012 5.880 5.880 5.750 5.780 25,041 -0.05(-0.86%)
Mar 20, 2012 5.880 5.940 5.830 5.830 45,130 -0.13(-2.18%)
Mar 19, 2012 5.830 6.040 5.810 5.960 37,958 +0.11(+1.88%)
Mar 16, 2012 6.000 6.001 5.850 5.850 94,740 -0.14(-2.34%)
Mar 15, 2012 6.050 6.050 5.830 5.990 164,297 -0.06(-0.99%)
Mar 14, 2012 5.970 6.070 5.880 6.050 79,001 +0.05(+0.83%)
Mar 13, 2012 6.060 6.060 5.950 6.000 64,234 +0.03(+0.50%)
Mar 12, 2012 5.970 6.010 5.750 5.970 57,185 -0.01(-0.17%)
Mar 09, 2012 5.570 6.000 5.570 5.980 414,182 +0.42(+7.55%)
Mar 08, 2012 5.700 5.730 5.490 5.560 56,028 -0.11(-1.94%)
Mar 07, 2012 5.630 5.710 5.600 5.670 55,521 +0.04(+0.71%)
Mar 06, 2012 5.440 5.670 5.390 5.630 84,046 +0.13(+2.36%)
Mar 05, 2012 5.700 5.700 5.380 5.500 50,681 -0.19(-3.34%)
Mar 02, 2012 5.810 6.050 5.680 5.690 150,600 -0.09(-1.56%)
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.