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 (%)
Sep 30, 2014 7.010 7.190 6.870 6.880 243,022 -0.18(-2.55%)
Sep 29, 2014 7.080 7.150 6.970 7.060 237,733 -0.09(-1.26%)
Sep 26, 2014 7.150 7.220 7.090 7.150 150,483 +0.00(+0.00%)
Sep 25, 2014 7.260 7.320 7.100 7.150 238,099 -0.10(-1.38%)
Sep 24, 2014 7.310 7.350 7.220 7.250 112,114 -0.05(-0.68%)
Sep 23, 2014 7.280 7.450 7.240 7.300 407,625 +0.03(+0.41%)
Sep 22, 2014 7.300 7.356 7.220 7.270 155,706 -0.09(-1.22%)
Sep 19, 2014 7.550 7.608 7.270 7.360 257,299 -0.16(-2.13%)
Sep 18, 2014 7.550 7.578 7.330 7.520 273,418 +0.03(+0.40%)
Sep 17, 2014 7.490 7.560 7.325 7.490 235,050 +0.04(+0.54%)
Sep 16, 2014 7.000 7.480 7.000 7.450 550,194 +0.41(+5.82%)
Sep 15, 2014 7.070 7.110 6.900 7.040 421,970 -0.03(-0.42%)
Sep 12, 2014 6.770 7.090 6.630 7.070 495,162 +0.26(+3.82%)
Sep 11, 2014 6.920 6.944 6.720 6.810 1,479,118 -0.11(-1.59%)
Sep 10, 2014 7.210 7.330 6.770 6.920 750,278 -0.34(-4.68%)
Sep 09, 2014 7.980 7.990 7.160 7.260 997,298 -1.51(-17.22%)
Sep 08, 2014 8.810 8.890 8.750 8.770 119,718 -0.03(-0.34%)
Sep 05, 2014 8.900 8.940 8.750 8.800 151,338 -0.16(-1.79%)
Sep 04, 2014 8.970 9.130 8.920 8.960 169,265 +0.03(+0.34%)
Sep 03, 2014 9.170 9.240 8.890 8.930 216,818 -0.18(-1.98%)
Sep 02, 2014 9.320 9.405 9.130 9.110 241,435 -0.16(-1.73%)
Aug 29, 2014 9.180 9.270 9.270 9.270 117,300 +0.09(+0.98%)
Aug 28, 2014 9.250 9.300 9.060 9.180 220,377 -0.12(-1.29%)
Aug 27, 2014 9.540 9.540 9.290 9.300 265,372 -0.20(-2.11%)
Aug 26, 2014 9.630 9.640 9.400 9.500 291,451 -0.12(-1.25%)
Aug 25, 2014 9.820 9.820 9.580 9.620 94,626 -0.11(-1.13%)
Aug 22, 2014 9.770 9.770 9.680 9.730 116,057 -0.05(-0.51%)
Aug 21, 2014 9.800 9.800 9.662 9.780 125,978 -0.05(-0.51%)
Aug 20, 2014 9.810 9.887 9.720 9.830 110,376 -0.03(-0.30%)
Aug 19, 2014 9.880 9.990 9.800 9.860 97,684 +0.03(+0.31%)
Aug 18, 2014 9.680 9.870 9.680 9.830 111,177 +0.26(+2.72%)
Aug 15, 2014 9.750 9.910 9.500 9.570 125,701 -0.08(-0.83%)
Aug 14, 2014 9.610 9.790 9.560 9.650 93,355 +0.08(+0.84%)
Aug 13, 2014 9.510 9.640 9.510 9.570 56,239 +0.07(+0.74%)
Aug 12, 2014 9.520 9.700 9.420 9.500 121,395 -0.02(-0.21%)
Aug 11, 2014 9.600 9.600 9.442 9.520 122,165 +0.01(+0.11%)
Aug 08, 2014 9.200 9.660 9.200 9.510 231,926 +0.30(+3.26%)
Aug 07, 2014 9.000 9.250 8.920 9.210 255,669 +0.27(+3.02%)
Aug 06, 2014 8.710 8.970 8.660 8.940 331,279 +0.23(+2.64%)
Aug 05, 2014 8.580 8.760 8.510 8.710 234,026 +0.12(+1.40%)
Aug 04, 2014 8.620 8.740 8.540 8.590 251,249 -0.01(-0.12%)
Aug 01, 2014 9.000 9.300 8.500 8.600 1,116,963 -0.88(-9.28%)
Jul 31, 2014 9.590 9.705 9.470 9.480 199,347 -0.22(-2.27%)
Jul 30, 2014 9.740 9.830 9.650 9.700 89,130 +0.05(+0.52%)
Jul 29, 2014 9.450 9.660 9.450 9.650 116,102 +0.20(+2.12%)
Jul 28, 2014 9.400 9.490 9.200 9.450 94,301 +0.11(+1.18%)
Jul 25, 2014 9.220 9.350 8.846 9.340 426,762 +0.00(+0.00%)
Jul 24, 2014 9.640 9.670 9.280 9.340 209,592 -0.28(-2.91%)
Jul 23, 2014 9.910 9.910 9.575 9.620 126,312 -0.33(-3.32%)
Jul 22, 2014 10.02 10.02 9.900 9.950 75,704 -0.03(-0.30%)
Jul 21, 2014 9.860 10.01 9.730 9.980 114,447 +0.08(+0.81%)
Jul 18, 2014 9.670 9.980 9.670 9.900 149,178 +0.20(+2.06%)
Jul 17, 2014 10.02 10.02 9.620 9.700 150,012 -0.38(-3.77%)
Jul 16, 2014 10.41 10.55 10.05 10.08 127,841 -0.23(-2.23%)
Jul 15, 2014 10.39 10.51 10.21 10.31 115,612 -0.10(-0.96%)
Jul 14, 2014 10.66 10.80 10.35 10.41 234,258 -0.17(-1.61%)
Jul 11, 2014 10.29 10.62 10.29 10.58 178,586 +0.26(+2.52%)
Jul 10, 2014 10.53 10.53 10.07 10.32 330,702 -0.35(-3.28%)
Jul 09, 2014 10.28 10.73 10.25 10.67 381,926 +0.40(+3.89%)
Jul 08, 2014 9.950 10.42 9.870 10.27 204,345 +0.27(+2.70%)
Jul 07, 2014 10.45 10.45 9.820 10.00 162,328 -0.47(-4.49%)
Jul 03, 2014 10.20 10.47 10.47 10.47 77,700 +0.35(+3.46%)
Jul 02, 2014 10.29 10.33 10.03 10.12 152,336 -0.19(-1.84%)
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.