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:

Maxlinear Inc (NY: MXL )

67.22 USD -1.28 (-1.87%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 13.14 13.29 12.78 13.00 684,671 -0.11(-0.84%)
Oct 29, 2015 13.46 13.50 13.04 13.11 719,026 -0.31(-2.31%)
Oct 28, 2015 13.41 13.55 13.11 13.42 825,154 +0.00(+0.00%)
Oct 27, 2015 13.66 13.73 13.24 13.42 761,132 -0.29(-2.12%)
Oct 26, 2015 13.53 13.87 13.50 13.71 928,507 +0.24(+1.78%)
Oct 23, 2015 13.89 13.90 13.35 13.47 893,608 -0.35(-2.53%)
Oct 22, 2015 13.39 13.84 13.39 13.82 859,839 +0.51(+3.83%)
Oct 21, 2015 13.56 13.83 13.29 13.31 864,878 -0.19(-1.41%)
Oct 20, 2015 13.56 13.59 13.22 13.50 686,478 -0.07(-0.52%)
Oct 19, 2015 13.12 13.72 13.06 13.57 1,347,305 +0.49(+3.75%)
Oct 16, 2015 13.18 13.20 13.00 13.08 698,859 -0.07(-0.53%)
Oct 15, 2015 12.83 13.40 12.80 13.15 1,248,991 +0.35(+2.73%)
Oct 14, 2015 12.22 12.92 12.12 12.80 840,256 +0.45(+3.64%)
Oct 13, 2015 12.85 12.90 12.28 12.35 774,860 -0.54(-4.19%)
Oct 12, 2015 13.16 13.16 12.75 12.89 935,578 -0.19(-1.45%)
Oct 09, 2015 12.49 13.38 12.45 13.08 2,667,907 +0.66(+5.31%)
Oct 08, 2015 12.39 12.49 12.08 12.42 338,519 +0.01(+0.08%)
Oct 07, 2015 12.22 12.67 12.17 12.41 1,024,924 +0.24(+1.97%)
Oct 06, 2015 12.45 12.69 12.03 12.17 617,924 -0.31(-2.48%)
Oct 05, 2015 12.64 12.75 12.37 12.48 647,181 -0.03(-0.24%)
Oct 02, 2015 11.96 12.64 11.92 12.51 1,058,025 +0.51(+4.25%)
Oct 01, 2015 12.43 12.46 11.76 12.00 626,510 -0.44(-3.54%)
Sep 30, 2015 12.04 12.46 11.95 12.44 1,452,324 +0.78(+6.69%)
Sep 29, 2015 11.31 11.69 11.24 11.66 768,685 +0.32(+2.82%)
Sep 28, 2015 11.69 11.78 11.26 11.34 533,911 -0.40(-3.41%)
Sep 25, 2015 12.30 12.33 11.67 11.74 654,864 -0.41(-3.37%)
Sep 24, 2015 12.07 12.33 12.05 12.15 577,282 +0.01(+0.08%)
Sep 23, 2015 12.26 12.40 12.06 12.14 447,605 -0.10(-0.82%)
Sep 22, 2015 12.37 12.41 12.08 12.24 658,244 -0.23(-1.84%)
Sep 21, 2015 12.85 12.89 12.31 12.47 593,161 -0.33(-2.58%)
Sep 18, 2015 12.58 12.92 12.47 12.80 1,678,219 +0.07(+0.55%)
Sep 17, 2015 12.03 12.96 12.03 12.73 2,339,236 +0.72(+6.00%)
Sep 16, 2015 11.11 12.09 10.90 12.01 1,939,760 +1.66(+16.04%)
Sep 15, 2015 10.29 10.45 10.17 10.35 384,218 +0.07(+0.68%)
Sep 14, 2015 10.34 10.49 10.20 10.28 271,073 -0.02(-0.19%)
Sep 11, 2015 10.39 10.50 10.19 10.30 212,209 -0.17(-1.62%)
Sep 10, 2015 10.47 10.60 10.35 10.47 331,537 +0.07(+0.67%)
Sep 09, 2015 10.76 10.84 10.36 10.40 354,850 -0.25(-2.35%)
Sep 08, 2015 11.02 11.02 10.57 10.65 358,739 +0.19(+1.82%)
Sep 04, 2015 10.26 10.46 10.46 10.46 408,800 +0.02(+0.19%)
Sep 03, 2015 9.940 10.47 9.895 10.44 555,837 +0.58(+5.88%)
Sep 02, 2015 9.800 9.870 9.600 9.860 375,874 +0.18(+1.86%)
Sep 01, 2015 9.700 9.930 9.620 9.680 461,304 -0.27(-2.71%)
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%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.