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, 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%)
Jun 01, 2015 10.03 10.32 9.960 10.22 298,860 +0.20(+2.00%)
May 29, 2015 9.950 10.03 9.800 10.02 336,059 +0.05(+0.50%)
May 28, 2015 9.980 10.09 9.910 9.970 340,387 -0.01(-0.10%)
May 27, 2015 9.770 10.00 9.640 9.980 450,134 +0.21(+2.15%)
May 26, 2015 9.800 9.800 9.600 9.770 251,998 -0.07(-0.71%)
May 22, 2015 9.900 9.840 9.840 9.840 283,700 -0.11(-1.11%)
May 21, 2015 10.02 10.08 9.930 9.950 176,889 -0.11(-1.09%)
May 20, 2015 10.24 10.32 9.890 10.06 234,891 -0.20(-1.95%)
May 19, 2015 10.05 10.28 9.800 10.26 673,611 +0.19(+1.89%)
May 18, 2015 9.320 10.12 9.320 10.07 732,656 +0.76(+8.16%)
May 15, 2015 9.250 9.310 9.080 9.310 263,279 +0.08(+0.87%)
May 14, 2015 9.100 9.237 9.050 9.230 467,459 +0.14(+1.54%)
May 13, 2015 9.050 9.140 9.010 9.090 158,151 +0.08(+0.89%)
May 12, 2015 9.070 9.070 8.840 9.010 190,150 -0.08(-0.88%)
May 11, 2015 8.950 9.170 8.930 9.090 303,275 +0.15(+1.68%)
May 08, 2015 8.970 9.120 8.910 8.940 209,345 +0.03(+0.34%)
May 07, 2015 8.910 9.040 8.820 8.910 378,129 -0.01(-0.11%)
May 06, 2015 8.940 9.050 8.830 8.920 276,706 +0.07(+0.79%)
May 05, 2015 9.000 9.055 8.500 8.850 629,803 -0.19(-2.10%)
May 04, 2015 9.080 9.130 9.010 9.040 424,530 +0.01(+0.11%)
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.