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 (%)
Apr 30, 2009 10.74 10.94 10.65 10.69 14,267,139 +0.06(+0.59%)
Apr 29, 2009 10.65 10.85 10.60 10.63 9,670,951 +0.05(+0.45%)
Apr 28, 2009 10.67 10.87 10.54 10.58 8,304,133 -0.23(-2.12%)
Apr 27, 2009 10.84 11.18 10.65 10.81 6,691,683 -0.25(-2.28%)
Apr 24, 2009 10.97 11.26 10.90 11.06 8,950,663 +0.14(+1.30%)
Apr 23, 2009 10.81 10.97 10.57 10.92 10,876,165 -0.08(-0.72%)
Apr 22, 2009 10.87 11.21 10.68 11.00 15,424,802 +0.06(+0.58%)
Apr 21, 2009 10.97 11.14 10.74 10.94 10,332,487 -0.08(-0.72%)
Apr 20, 2009 11.16 11.39 10.96 11.02 7,727,782 -0.51(-4.45%)
Apr 17, 2009 11.37 11.62 11.09 11.53 8,850,396 +0.15(+1.32%)
Apr 16, 2009 11.33 11.45 11.19 11.38 12,219,352 +0.24(+2.12%)
Apr 15, 2009 11.02 11.39 10.93 11.14 16,415,776 +0.06(+0.50%)
Apr 14, 2009 11.24 11.41 11.01 11.09 12,421,839 -0.05(-0.42%)
Apr 13, 2009 11.05 11.20 10.87 11.13 7,638,213 -0.11(-0.98%)
Apr 09, 2009 10.73 11.40 10.73 11.24 17,447,480 +0.58(+5.48%)
Apr 08, 2009 10.64 10.68 10.38 10.66 8,847,055 +0.13(+1.27%)
Apr 07, 2009 10.64 10.65 10.34 10.53 8,708,906 -0.17(-1.55%)
Apr 06, 2009 10.61 10.69 10.27 10.69 9,518,512 -0.02(-0.15%)
Apr 03, 2009 10.54 10.82 10.29 10.71 10,215,123 -0.04(-0.37%)
Apr 02, 2009 10.87 10.98 10.59 10.75 15,810,551 +0.08(+0.74%)
Apr 01, 2009 10.41 10.82 10.17 10.67 20,895,140 +0.24(+2.35%)
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%)
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%)
Nov 03, 2008 10.65 11.10 10.45 11.04 2,425,703 +0.31(+2.87%)
Oct 31, 2008 10.10 11.01 9.989 10.73 3,536,078 +0.60(+5.92%)
Oct 30, 2008 10.01 10.60 9.989 10.13 4,440,469 +0.42(+4.31%)
Oct 29, 2008 10.22 10.64 9.587 9.713 11,739,009 -0.55(-5.38%)
Oct 28, 2008 10.54 10.54 10.06 10.27 5,138,493 +0.25(+2.52%)
Oct 27, 2008 9.974 10.61 9.934 10.01 2,925,170 -0.36(-3.42%)
Oct 24, 2008 8.932 10.62 8.908 10.37 2,277,719 +0.22(+2.18%)
Oct 23, 2008 10.49 11.04 9.413 10.15 4,820,033 -0.44(-4.17%)
Oct 22, 2008 11.24 11.79 10.51 10.59 3,530,864 -0.73(-6.48%)
Oct 21, 2008 12.39 12.39 11.22 11.32 4,233,490 -1.34(-10.59%)
Oct 20, 2008 12.08 12.78 12.08 12.66 4,692,610 +0.50(+4.09%)
Oct 17, 2008 11.24 12.19 10.97 12.17 17,348,076 +1.11(+10.06%)
Oct 16, 2008 11.31 11.52 10.54 11.05 4,109,320 +0.16(+1.45%)
Oct 15, 2008 10.97 11.64 10.68 10.90 5,081,261 -0.36(-3.16%)
Oct 14, 2008 11.84 12.03 10.98 11.25 6,246,677 +0.20(+1.78%)
Oct 13, 2008 10.65 11.09 10.43 11.05 2,554,813 +0.62(+5.98%)
Oct 10, 2008 10.25 10.86 9.516 10.43 2,631,732 -0.38(-3.50%)
Oct 09, 2008 11.10 11.23 10.72 10.81 4,065,918 -0.02(-0.22%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.