Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Maxim Integrated (NQ: MXIM )

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 (%)
Jan 30, 2009 9.942 10.59 9.587 10.44 10,087,479 +0.28(+2.80%)
Jan 29, 2009 10.65 10.71 10.08 10.16 7,248,351 -0.54(-5.09%)
Jan 28, 2009 10.42 10.78 10.38 10.70 8,664,780 -0.08(-0.73%)
Jan 27, 2009 10.50 10.92 10.50 10.78 6,896,680 +0.23(+2.17%)
Jan 26, 2009 10.20 10.94 10.20 10.55 8,523,046 +0.34(+3.32%)
Jan 23, 2009 9.208 10.37 9.153 10.21 8,810,125 +0.84(+9.01%)
Jan 22, 2009 9.082 9.674 8.877 9.366 6,247,796 +0.14(+1.54%)
Jan 21, 2009 9.090 9.224 8.845 9.224 3,331,034 +0.24(+2.72%)
Jan 20, 2009 9.398 9.776 8.979 8.979 2,867,772 -0.69(-7.18%)
Jan 16, 2009 9.429 9.729 9.374 9.674 5,214,324 +0.33(+3.55%)
Jan 15, 2009 9.287 9.642 9.137 9.342 3,008,012 +0.04(+0.42%)
Jan 14, 2009 9.469 9.548 9.279 9.303 3,679,613 -0.39(-4.07%)
Jan 13, 2009 9.634 9.855 9.461 9.697 4,854,236 +0.13(+1.40%)
Jan 12, 2009 9.587 9.650 9.319 9.563 4,874,774 -0.02(-0.25%)
Jan 09, 2009 9.713 9.721 9.398 9.587 3,023,081 -0.01(-0.08%)
Jan 08, 2009 9.611 9.634 9.405 9.595 5,560,327 -0.06(-0.57%)
Jan 07, 2009 9.784 9.816 9.319 9.650 3,551,556 -0.36(-3.55%)
Jan 06, 2009 9.476 10.05 9.192 10.01 5,664,150 +0.69(+7.46%)
Jan 05, 2009 9.587 9.603 9.224 9.311 3,108,061 -0.38(-3.91%)
Jan 02, 2009 9.058 9.717 9.007 9.690 4,342,877 +0.68(+7.53%)
Dec 31, 2008 9.058 9.090 8.822 9.011 0 +0.00(+0.00%)
Dec 30, 2008 8.743 9.027 8.656 9.011 4,740,771 +0.35(+4.01%)
Dec 29, 2008 8.845 9.074 8.522 8.664 3,392,199 -0.24(-2.75%)
Dec 26, 2008 9.035 9.035 8.774 8.908 961,711 -0.06(-0.70%)
Dec 24, 2008 8.964 9.058 8.806 8.972 958,879 +0.00(+0.00%)
Dec 23, 2008 9.587 9.974 8.814 8.972 2,461,256 -0.35(-3.73%)
Dec 22, 2008 9.619 9.619 9.106 9.319 2,933,387 -0.39(-4.06%)
Dec 19, 2008 9.579 9.855 9.295 9.713 18,659,908 +0.24(+2.58%)
Dec 18, 2008 9.666 9.729 9.303 9.469 3,044,472 -0.30(-3.07%)
Dec 17, 2008 9.981 10.20 9.721 9.768 4,095,157 -0.39(-3.88%)
Dec 16, 2008 9.390 10.22 9.287 10.16 3,717,437 +0.14(+1.42%)
Dec 15, 2008 10.06 10.23 9.895 10.02 3,348,932 -0.09(-0.94%)
Dec 12, 2008 9.366 10.23 9.319 10.12 5,128,373 +0.61(+6.39%)
Dec 11, 2008 9.058 9.721 9.058 9.508 3,148,217 +0.13(+1.35%)
Dec 10, 2008 9.311 9.934 9.074 9.382 4,080,207 +0.00(+0.00%)
Dec 09, 2008 8.601 9.666 8.601 9.382 4,745,256 +0.62(+7.12%)
Dec 08, 2008 9.003 9.003 8.490 8.758 3,756,555 +0.06(+0.63%)
Dec 05, 2008 9.153 9.153 8.498 8.703 3,590,006 -0.37(-4.09%)
Dec 04, 2008 9.461 9.548 8.972 9.074 2,341,595 -0.41(-4.33%)
Dec 03, 2008 9.303 9.713 9.003 9.484 3,411,769 +0.02(+0.17%)
Dec 02, 2008 9.469 9.626 9.145 9.469 3,455,208 +0.15(+1.61%)
Dec 01, 2008 9.690 9.690 9.248 9.319 2,298,487 -0.44(-4.53%)
Nov 28, 2008 9.374 9.839 9.374 9.761 599,732 +0.06(+0.57%)
Nov 26, 2008 8.735 9.816 8.703 9.705 2,695,148 +0.48(+5.22%)
Nov 25, 2008 9.484 9.611 8.940 9.224 4,033,671 -0.35(-3.63%)
Nov 24, 2008 8.680 9.832 8.680 9.571 4,450,964 +0.47(+5.20%)
Nov 21, 2008 8.522 9.200 8.459 9.098 4,041,538 +0.62(+7.26%)
Nov 20, 2008 8.916 9.413 8.482 8.482 6,927,105 -0.72(-7.80%)
Nov 19, 2008 9.847 10.20 9.082 9.200 3,261,424 -1.06(-10.31%)
Nov 18, 2008 10.26 10.34 9.910 10.26 2,288,617 +0.00(+0.00%)
Nov 17, 2008 9.950 10.50 9.950 10.26 3,379,931 -0.24(-2.26%)
Nov 14, 2008 10.53 10.96 10.17 10.49 3,936,982 -0.12(-1.11%)
Nov 13, 2008 10.26 10.81 9.398 10.61 5,876,468 +0.31(+2.99%)
Nov 12, 2008 10.37 10.69 10.15 10.30 3,001,808 -0.09(-0.91%)
Nov 11, 2008 10.56 10.57 10.25 10.40 1,834,492 -0.16(-1.49%)
Nov 10, 2008 11.05 11.17 10.53 10.56 2,284,670 -0.35(-3.18%)
Nov 07, 2008 10.52 11.14 10.50 10.90 2,469,225 +0.40(+3.83%)
Nov 06, 2008 10.78 11.38 10.46 10.50 4,025,126 -0.79(-6.99%)
Nov 05, 2008 11.28 11.68 11.17 11.29 4,493,083 -0.26(-2.25%)
Nov 04, 2008 11.05 11.83 11.05 11.55 4,389,889 +0.51(+4.65%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.