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 (%)
Apr 30, 2014 8.360 8.360 7.740 7.870 271,684 -0.50(-5.97%)
Apr 29, 2014 8.470 8.520 8.290 8.370 79,794 -0.02(-0.24%)
Apr 28, 2014 8.620 8.720 8.190 8.390 78,590 -0.22(-2.56%)
Apr 25, 2014 8.920 8.920 8.610 8.610 100,945 -0.37(-4.12%)
Apr 24, 2014 8.920 9.030 8.716 8.980 87,446 +0.10(+1.13%)
Apr 23, 2014 9.000 9.050 8.770 8.880 105,656 -0.10(-1.11%)
Apr 22, 2014 8.970 9.160 8.970 8.980 129,495 +0.01(+0.11%)
Apr 21, 2014 8.880 9.020 8.830 8.970 41,763 +0.07(+0.79%)
Apr 17, 2014 8.880 8.900 8.900 8.900 97,600 -0.02(-0.22%)
Apr 16, 2014 8.860 9.000 8.690 8.920 139,233 +0.12(+1.36%)
Apr 15, 2014 8.980 9.010 8.540 8.800 132,633 -0.18(-2.00%)
Apr 14, 2014 9.120 9.120 8.870 8.980 182,600 -0.02(-0.22%)
Apr 11, 2014 8.890 9.120 8.890 9.000 242,409 +0.00(+0.00%)
Apr 10, 2014 9.090 9.090 8.730 9.000 177,876 -0.12(-1.32%)
Apr 09, 2014 8.950 9.220 8.820 9.120 445,363 +0.22(+2.47%)
Apr 08, 2014 8.600 9.055 8.590 8.900 230,960 +0.34(+3.97%)
Apr 07, 2014 8.940 8.940 8.480 8.560 148,635 -0.42(-4.68%)
Apr 04, 2014 9.560 9.560 8.730 8.980 218,380 -0.49(-5.17%)
Apr 03, 2014 9.700 9.730 9.470 9.470 186,068 -0.20(-2.07%)
Apr 02, 2014 9.520 9.700 9.435 9.670 192,706 +0.14(+1.47%)
Apr 01, 2014 9.470 9.790 9.470 9.530 149,712 +0.05(+0.53%)
Mar 31, 2014 9.450 9.600 9.370 9.480 80,053 +0.12(+1.28%)
Mar 28, 2014 9.530 9.740 9.330 9.360 120,971 -0.20(-2.09%)
Mar 27, 2014 9.360 9.600 9.320 9.560 112,800 +0.24(+2.58%)
Mar 26, 2014 9.810 9.850 9.300 9.320 168,026 -0.39(-4.02%)
Mar 25, 2014 9.850 9.940 9.540 9.710 111,327 -0.03(-0.31%)
Mar 24, 2014 9.840 9.850 9.600 9.740 151,779 -0.11(-1.12%)
Mar 21, 2014 9.860 10.05 9.770 9.850 192,742 +0.03(+0.31%)
Mar 20, 2014 9.740 9.970 9.725 9.820 131,147 +0.02(+0.20%)
Mar 19, 2014 10.00 10.00 9.690 9.800 100,748 -0.23(-2.29%)
Mar 18, 2014 9.700 10.09 9.610 10.03 151,564 +0.32(+3.30%)
Mar 17, 2014 9.480 9.750 9.410 9.710 160,204 +0.26(+2.75%)
Mar 14, 2014 9.580 9.610 9.410 9.450 83,374 -0.19(-1.97%)
Mar 13, 2014 9.580 9.781 9.470 9.640 340,264 +0.06(+0.63%)
Mar 12, 2014 9.320 9.620 9.210 9.580 103,895 +0.24(+2.57%)
Mar 11, 2014 9.570 9.800 9.160 9.340 87,330 -0.24(-2.51%)
Mar 10, 2014 9.780 9.860 9.470 9.580 138,944 -0.27(-2.74%)
Mar 07, 2014 9.700 9.880 9.620 9.850 121,207 +0.15(+1.55%)
Mar 06, 2014 9.780 9.820 9.480 9.700 103,645 +0.00(+0.00%)
Mar 05, 2014 9.590 9.770 9.590 9.700 97,764 +0.12(+1.25%)
Mar 04, 2014 9.470 9.900 9.420 9.580 187,991 +0.23(+2.46%)
Mar 03, 2014 9.190 9.430 8.940 9.350 183,650 +0.00(+0.00%)
Feb 28, 2014 9.550 9.650 9.330 9.350 141,421 -0.24(-2.50%)
Feb 27, 2014 9.540 9.690 9.300 9.590 128,201 +0.04(+0.42%)
Feb 26, 2014 9.430 9.720 9.270 9.550 170,276 +0.16(+1.70%)
Feb 25, 2014 9.450 9.540 9.250 9.390 156,774 -0.05(-0.53%)
Feb 24, 2014 9.680 9.680 9.200 9.440 190,028 -0.22(-2.28%)
Feb 21, 2014 10.00 10.00 9.590 9.660 112,817 -0.32(-3.21%)
Feb 20, 2014 9.630 9.990 9.450 9.980 117,335 +0.33(+3.42%)
Feb 19, 2014 9.510 9.670 9.450 9.650 117,629 +0.09(+0.94%)
Feb 18, 2014 9.860 9.890 9.460 9.560 184,913 -0.35(-3.53%)
Feb 14, 2014 9.940 9.910 9.910 9.910 94,700 -0.01(-0.10%)
Feb 13, 2014 9.920 10.15 9.840 9.920 132,740 -0.12(-1.20%)
Feb 12, 2014 9.640 10.21 9.571 10.04 171,524 +0.42(+4.37%)
Feb 11, 2014 9.550 9.680 9.330 9.620 134,631 +0.18(+1.91%)
Feb 10, 2014 9.470 9.610 9.100 9.440 238,054 -0.12(-1.26%)
Feb 07, 2014 10.31 10.40 9.510 9.560 283,860 -0.78(-7.54%)
Feb 06, 2014 9.970 10.40 9.920 10.34 188,202 +0.44(+4.44%)
Feb 05, 2014 9.860 10.02 9.640 9.900 115,130 -0.05(-0.50%)
Feb 04, 2014 9.850 10.00 9.820 9.950 98,347 +0.12(+1.22%)
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.