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

Mellanox Technologies (NQ: MLNX )

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 (%)
Feb 27, 2009 8.070 8.440 8.020 8.280 98,639 +0.08(+0.98%)
Feb 26, 2009 8.330 8.540 8.190 8.200 41,908 -0.05(-0.61%)
Feb 25, 2009 8.200 8.500 8.050 8.250 98,741 -0.10(-1.20%)
Feb 24, 2009 8.220 8.440 8.180 8.350 92,431 +0.20(+2.45%)
Feb 23, 2009 8.090 8.230 8.040 8.150 239,246 -0.15(-1.81%)
Feb 20, 2009 8.230 8.490 8.230 8.300 76,172 -0.05(-0.60%)
Feb 19, 2009 8.330 8.450 8.238 8.350 68,511 +0.02(+0.24%)
Feb 18, 2009 8.410 8.460 8.210 8.330 86,631 -0.02(-0.24%)
Feb 17, 2009 8.360 8.489 8.250 8.350 83,124 -0.09(-1.07%)
Feb 13, 2009 8.400 8.510 8.320 8.440 63,761 +0.04(+0.48%)
Feb 12, 2009 8.470 8.510 8.380 8.400 92,817 -0.09(-1.06%)
Feb 11, 2009 8.500 8.600 8.430 8.490 197,034 +0.04(+0.47%)
Feb 10, 2009 8.650 8.730 8.450 8.450 133,212 -0.30(-3.43%)
Feb 09, 2009 8.770 8.790 8.630 8.750 54,592 -0.05(-0.57%)
Feb 06, 2009 8.780 8.900 8.750 8.800 130,863 +0.10(+1.15%)
Feb 05, 2009 8.630 8.920 8.430 8.700 174,170 +0.05(+0.58%)
Feb 04, 2009 8.760 9.010 8.640 8.650 109,544 -0.04(-0.52%)
Feb 03, 2009 8.650 8.730 8.530 8.695 106,949 +0.17(+1.93%)
Feb 02, 2009 8.620 8.670 8.480 8.530 140,534 -0.11(-1.30%)
Jan 30, 2009 8.810 8.930 8.510 8.643 153,558 -0.07(-0.77%)
Jan 29, 2009 8.850 9.060 8.480 8.710 315,585 -0.29(-3.22%)
Jan 28, 2009 9.270 9.540 8.820 9.000 512,323 -0.19(-2.07%)
Jan 27, 2009 9.310 9.660 9.080 9.190 216,417 -0.05(-0.54%)
Jan 26, 2009 9.270 9.500 9.010 9.240 144,190 +0.05(+0.54%)
Jan 23, 2009 8.700 9.470 8.650 9.190 212,834 +0.35(+3.96%)
Jan 22, 2009 8.340 9.030 8.290 8.840 202,130 +0.34(+4.00%)
Jan 21, 2009 7.890 8.520 7.880 8.500 205,226 +0.62(+7.87%)
Jan 20, 2009 8.000 8.040 7.700 7.880 431,793 -0.05(-0.63%)
Jan 16, 2009 8.000 8.000 7.800 7.930 48,425 -0.02(-0.25%)
Jan 15, 2009 7.620 7.950 7.450 7.950 143,104 +0.27(+3.52%)
Jan 14, 2009 7.730 8.000 7.310 7.680 97,784 -0.18(-2.29%)
Jan 13, 2009 8.210 8.270 7.740 7.860 289,479 -0.43(-5.19%)
Jan 12, 2009 8.490 8.550 8.170 8.290 146,243 -0.14(-1.66%)
Jan 09, 2009 8.280 8.680 8.150 8.430 109,137 +0.09(+1.08%)
Jan 08, 2009 8.280 8.420 8.060 8.340 196,350 +0.15(+1.83%)
Jan 07, 2009 8.060 8.370 7.400 8.190 175,232 -0.01(-0.12%)
Jan 06, 2009 8.150 8.310 7.980 8.200 268,363 +0.22(+2.76%)
Jan 05, 2009 8.340 8.400 7.870 7.980 209,470 -0.43(-5.11%)
Jan 02, 2009 8.260 8.440 8.180 8.410 285,176 +0.55(+7.00%)
Dec 31, 2008 7.950 8.060 7.410 7.860 196,810 -0.29(-3.56%)
Dec 30, 2008 8.070 8.177 8.010 8.150 116,729 +0.16(+2.00%)
Dec 29, 2008 7.990 8.150 7.690 7.990 72,431 -0.24(-2.92%)
Dec 26, 2008 8.160 8.230 7.980 8.230 16,520 +0.35(+4.44%)
Dec 24, 2008 8.110 8.110 7.660 7.880 39,425 -0.29(-3.55%)
Dec 23, 2008 7.900 8.580 7.650 8.170 246,468 +0.25(+3.16%)
Dec 22, 2008 8.200 8.200 7.780 7.920 133,938 -0.36(-4.35%)
Dec 19, 2008 7.970 8.430 7.760 8.280 90,767 +0.28(+3.50%)
Dec 18, 2008 7.750 8.100 7.550 8.000 161,782 -0.23(-2.79%)
Dec 17, 2008 8.280 8.500 8.030 8.230 143,816 -0.11(-1.32%)
Dec 16, 2008 7.760 8.430 7.700 8.340 418,433 +0.72(+9.45%)
Dec 15, 2008 8.110 8.110 7.200 7.620 235,698 -0.41(-5.11%)
Dec 12, 2008 8.130 8.190 7.920 8.030 104,059 -0.21(-2.55%)
Dec 11, 2008 8.350 8.570 8.160 8.240 169,464 -0.21(-2.49%)
Dec 10, 2008 8.690 8.720 8.300 8.450 186,493 -0.05(-0.59%)
Dec 09, 2008 8.590 8.900 8.350 8.500 139,049 -0.17(-1.96%)
Dec 08, 2008 8.350 8.920 8.340 8.670 244,154 +0.50(+6.12%)
Dec 05, 2008 7.770 8.190 7.610 8.170 168,091 +0.35(+4.48%)
Dec 04, 2008 7.880 8.170 7.770 7.820 199,101 +0.00(+0.00%)
Dec 03, 2008 7.680 7.890 7.350 7.820 94,128 +0.09(+1.16%)
Dec 02, 2008 7.470 7.820 7.470 7.730 183,530 +0.39(+5.31%)
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.