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 (%)
Mar 31, 2015 8.080 8.140 8.000 8.130 87,002 +0.04(+0.49%)
Mar 30, 2015 7.980 8.120 7.980 8.090 68,871 +0.12(+1.51%)
Mar 27, 2015 7.920 8.080 7.880 7.970 119,714 +0.04(+0.50%)
Mar 26, 2015 7.880 7.970 7.720 7.930 177,628 -0.01(-0.13%)
Mar 25, 2015 8.310 8.310 7.860 7.940 412,803 -0.32(-3.87%)
Mar 24, 2015 8.320 8.380 8.210 8.260 105,390 -0.05(-0.60%)
Mar 23, 2015 8.220 8.400 8.220 8.310 77,971 +0.07(+0.85%)
Mar 20, 2015 8.220 8.400 8.120 8.240 202,672 +0.05(+0.61%)
Mar 19, 2015 8.250 8.290 8.150 8.190 92,463 -0.06(-0.73%)
Mar 18, 2015 8.140 8.350 8.084 8.250 151,528 +0.03(+0.36%)
Mar 17, 2015 8.090 8.240 8.070 8.220 163,306 +0.06(+0.74%)
Mar 16, 2015 8.300 8.301 8.110 8.160 138,595 -0.09(-1.09%)
Mar 13, 2015 8.220 8.290 8.060 8.250 114,761 +0.05(+0.61%)
Mar 12, 2015 8.240 8.370 8.170 8.200 172,499 -0.07(-0.85%)
Mar 11, 2015 8.090 8.320 8.090 8.270 491,715 +0.14(+1.72%)
Mar 10, 2015 8.260 8.370 8.080 8.130 226,752 -0.25(-2.98%)
Mar 09, 2015 8.360 8.500 8.300 8.380 167,221 +0.06(+0.72%)
Mar 06, 2015 8.280 8.450 8.250 8.320 164,052 +0.03(+0.36%)
Mar 05, 2015 8.390 8.496 8.250 8.290 131,702 -0.06(-0.72%)
Mar 04, 2015 8.260 8.430 8.250 8.350 152,131 +0.05(+0.60%)
Mar 03, 2015 8.460 8.518 8.300 8.300 142,955 -0.21(-2.47%)
Mar 02, 2015 8.380 8.530 8.300 8.510 206,663 +0.21(+2.53%)
Feb 27, 2015 8.250 8.432 8.230 8.300 165,219 +0.05(+0.61%)
Feb 26, 2015 8.440 8.500 8.250 8.250 147,214 -0.20(-2.37%)
Feb 25, 2015 8.510 8.600 8.410 8.450 343,833 -0.06(-0.71%)
Feb 24, 2015 8.300 8.600 8.250 8.510 290,459 +0.24(+2.90%)
Feb 23, 2015 8.330 8.450 8.200 8.270 384,578 -0.10(-1.19%)
Feb 20, 2015 8.690 8.690 8.340 8.370 208,248 -0.31(-3.57%)
Feb 19, 2015 8.580 8.700 8.480 8.680 301,147 +0.10(+1.17%)
Feb 18, 2015 8.270 8.580 8.240 8.580 353,066 +0.26(+3.12%)
Feb 17, 2015 8.340 8.480 8.250 8.320 337,741 -0.05(-0.60%)
Feb 13, 2015 8.310 8.370 8.370 8.370 258,800 +0.09(+1.09%)
Feb 12, 2015 8.390 8.410 8.240 8.280 435,992 -0.07(-0.84%)
Feb 11, 2015 8.310 8.435 8.200 8.350 565,498 +0.05(+0.60%)
Feb 10, 2015 8.510 8.740 8.040 8.300 619,677 +0.04(+0.48%)
Feb 09, 2015 8.480 8.530 8.260 8.260 271,440 -0.24(-2.82%)
Feb 06, 2015 8.760 8.780 8.460 8.500 384,008 -0.25(-2.86%)
Feb 05, 2015 8.850 8.900 8.700 8.750 655,661 -0.07(-0.79%)
Feb 04, 2015 8.750 9.205 8.500 8.820 1,721,414 +0.30(+3.52%)
Feb 03, 2015 8.310 8.580 8.310 8.520 234,671 +0.28(+3.40%)
Feb 02, 2015 8.050 8.250 7.890 8.240 76,689 +0.19(+2.36%)
Jan 30, 2015 8.260 8.358 8.020 8.050 81,517 -0.29(-3.48%)
Jan 29, 2015 8.340 8.374 8.010 8.340 80,563 +0.06(+0.72%)
Jan 28, 2015 8.450 8.490 8.170 8.280 185,127 -0.10(-1.19%)
Jan 27, 2015 8.270 8.490 8.240 8.380 184,236 -0.02(-0.24%)
Jan 26, 2015 8.320 8.490 8.280 8.400 196,208 +0.02(+0.24%)
Jan 23, 2015 8.480 8.570 8.280 8.380 355,063 -0.14(-1.64%)
Jan 22, 2015 8.500 8.560 8.270 8.520 99,321 +0.10(+1.19%)
Jan 21, 2015 8.190 8.490 8.170 8.420 147,842 +0.18(+2.18%)
Jan 20, 2015 8.080 8.300 7.810 8.240 158,157 +0.16(+1.98%)
Jan 16, 2015 7.930 8.140 7.930 8.080 75,864 +0.10(+1.25%)
Jan 15, 2015 8.200 8.270 7.910 7.980 140,990 -0.22(-2.68%)
Jan 14, 2015 8.130 8.272 8.100 8.200 102,219 -0.01(-0.12%)
Jan 13, 2015 8.250 8.420 8.030 8.210 174,297 +0.02(+0.24%)
Jan 12, 2015 8.030 8.270 7.970 8.190 421,028 +0.21(+2.63%)
Jan 09, 2015 7.790 8.040 7.680 7.980 189,942 +0.26(+3.37%)
Jan 08, 2015 7.420 7.782 7.390 7.720 253,721 +0.34(+4.61%)
Jan 07, 2015 7.350 7.500 7.308 7.380 195,148 +0.11(+1.51%)
Jan 06, 2015 7.630 7.630 7.240 7.270 178,218 -0.32(-4.22%)
Jan 05, 2015 7.370 7.660 7.370 7.590 194,292 +0.13(+1.74%)
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.