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 (%)
Mar 31, 2009 10.53 10.55 10.21 10.42 8,969,404 -0.07(-0.68%)
Mar 30, 2009 10.55 10.64 10.37 10.49 6,756,796 -0.64(-5.74%)
Mar 26, 2009 10.71 11.20 10.68 11.13 10,920,427 +0.50(+4.67%)
Mar 25, 2009 10.59 10.94 10.38 10.64 6,496,879 +0.07(+0.67%)
Mar 24, 2009 10.75 10.88 10.55 10.57 4,671,856 -0.32(-2.90%)
Mar 23, 2009 10.71 10.91 10.40 10.88 9,876,936 +0.51(+4.87%)
Mar 20, 2009 10.74 10.94 10.25 10.38 10,045,587 -0.32(-3.02%)
Mar 19, 2009 10.42 10.71 10.33 10.70 10,472,421 +0.33(+3.20%)
Mar 18, 2009 9.776 10.41 9.721 10.37 8,407,488 +0.30(+2.98%)
Mar 17, 2009 9.832 10.12 9.784 10.07 5,927,021 +0.24(+2.41%)
Mar 16, 2009 10.18 10.18 9.784 9.832 7,016,920 -0.02(-0.24%)
Mar 13, 2009 9.792 10.09 9.516 9.855 12,234,427 +0.23(+2.38%)
Mar 12, 2009 9.358 9.824 9.303 9.626 7,821,352 +0.26(+2.78%)
Mar 11, 2009 9.311 9.611 9.224 9.366 5,437,339 +0.07(+0.76%)
Mar 10, 2009 8.869 9.334 8.774 9.295 5,808,083 +0.52(+5.94%)
Mar 09, 2009 9.098 9.334 8.774 8.774 7,007,088 -0.29(-3.22%)
Mar 06, 2009 9.137 9.358 8.924 9.066 7,997,179 +0.13(+1.41%)
Mar 05, 2009 9.074 9.224 8.861 8.940 4,085,265 -0.12(-1.31%)
Mar 04, 2009 8.861 9.240 8.790 9.058 7,171,652 -0.02(-0.17%)
Mar 02, 2009 9.611 9.682 8.936 9.074 5,879,985 -0.47(-4.96%)
Feb 27, 2009 9.666 9.784 9.429 9.548 5,034,476 +0.08(+0.83%)
Feb 26, 2009 9.540 9.666 9.421 9.469 7,307,904 -0.01(-0.08%)
Feb 25, 2009 9.563 9.690 9.319 9.476 7,448,293 -0.10(-1.07%)
Feb 24, 2009 9.469 9.626 9.421 9.579 5,529,249 +0.18(+1.93%)
Feb 23, 2009 9.619 9.690 9.374 9.398 4,229,782 -0.25(-2.62%)
Feb 20, 2009 9.611 9.792 9.500 9.650 4,905,929 +0.12(+1.24%)
Feb 19, 2009 9.942 10.06 9.532 9.532 4,318,571 -0.33(-3.36%)
Feb 18, 2009 9.966 10.11 9.705 9.863 4,786,813 -0.25(-2.50%)
Feb 17, 2009 10.31 10.39 10.08 10.12 4,629,982 -0.49(-4.61%)
Feb 13, 2009 10.55 10.81 10.25 10.60 5,187,220 +0.08(+0.75%)
Feb 12, 2009 10.27 10.62 10.16 10.53 5,181,578 +0.12(+1.14%)
Feb 11, 2009 10.72 10.80 10.23 10.41 4,875,032 -0.07(-0.68%)
Feb 10, 2009 10.90 10.94 10.48 10.48 6,049,075 -0.39(-3.63%)
Feb 09, 2009 10.96 11.03 10.77 10.87 4,669,813 -0.07(-0.65%)
Feb 06, 2009 10.83 11.08 10.63 10.94 4,701,175 +0.17(+1.54%)
Feb 05, 2009 10.10 10.82 10.10 10.78 7,611,396 +0.34(+3.25%)
Feb 04, 2009 10.60 10.98 10.30 10.44 4,629,489 -0.17(-1.56%)
Feb 03, 2009 10.27 10.62 10.08 10.60 4,581,271 +0.39(+3.86%)
Feb 02, 2009 10.30 10.44 9.938 10.21 6,979,399 -0.23(-2.19%)
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%)
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.