Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Mellanox Technologies (NQ: MLNX )

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 (%)
Oct 31, 2008 7.740 7.960 7.720 7.760 140,682 +0.08(+1.04%)
Oct 30, 2008 7.500 7.730 7.450 7.680 193,365 +0.28(+3.78%)
Oct 29, 2008 7.480 7.680 7.350 7.400 161,591 -0.04(-0.54%)
Oct 28, 2008 7.310 7.470 6.810 7.440 166,005 +0.44(+6.29%)
Oct 27, 2008 7.030 7.140 6.820 7.000 118,169 -0.05(-0.71%)
Oct 24, 2008 6.500 7.140 6.470 7.050 201,526 +0.15(+2.17%)
Oct 23, 2008 7.030 7.230 6.700 6.900 384,400 -0.23(-3.23%)
Oct 22, 2008 7.300 7.550 7.000 7.130 236,296 -0.37(-4.93%)
Oct 21, 2008 7.750 7.750 7.370 7.500 162,847 -0.27(-3.47%)
Oct 20, 2008 7.770 8.050 7.680 7.770 207,289 +0.21(+2.78%)
Oct 17, 2008 7.510 7.880 7.510 7.560 180,731 -0.04(-0.53%)
Oct 16, 2008 7.500 7.680 7.300 7.600 118,586 +0.16(+2.15%)
Oct 15, 2008 7.700 7.740 7.310 7.440 169,244 -0.25(-3.25%)
Oct 14, 2008 8.290 8.290 7.640 7.690 99,039 -0.46(-5.64%)
Oct 13, 2008 8.050 8.530 7.650 8.150 573,011 +0.40(+5.16%)
Oct 10, 2008 7.380 7.800 7.070 7.750 319,116 +0.20(+2.65%)
Oct 09, 2008 7.950 8.152 7.550 7.550 343,083 -0.30(-3.82%)
Oct 08, 2008 7.840 8.250 7.520 7.850 542,278 -0.20(-2.48%)
Oct 07, 2008 8.430 8.730 7.960 8.050 232,803 -0.36(-4.28%)
Oct 06, 2008 8.560 8.560 7.770 8.410 331,285 -0.32(-3.67%)
Oct 03, 2008 9.240 9.360 8.720 8.730 505,765 -0.37(-4.07%)
Oct 02, 2008 9.630 9.740 9.050 9.100 328,127 -0.63(-6.47%)
Oct 01, 2008 10.29 10.29 9.710 9.730 146,904 -0.60(-5.81%)
Sep 30, 2008 9.500 10.40 9.500 10.33 229,874 +0.74(+7.72%)
Sep 29, 2008 9.500 9.760 9.430 9.590 255,751 +0.06(+0.63%)
Sep 26, 2008 9.520 9.600 9.340 9.530 304,150 -0.24(-2.46%)
Sep 25, 2008 9.500 10.08 9.500 9.770 280,911 +0.49(+5.28%)
Sep 24, 2008 10.14 10.20 9.280 9.280 213,600 -0.73(-7.29%)
Sep 23, 2008 10.18 10.19 9.760 10.01 440,791 -0.09(-0.89%)
Sep 22, 2008 10.48 10.74 9.970 10.10 477,949 -0.09(-0.88%)
Sep 19, 2008 9.690 10.55 9.671 10.19 522,738 +0.94(+10.16%)
Sep 18, 2008 9.430 9.890 9.000 9.250 615,606 -0.26(-2.73%)
Sep 17, 2008 10.02 10.28 9.500 9.510 479,094 -0.71(-6.95%)
Sep 16, 2008 11.07 11.07 10.00 10.22 507,598 -1.05(-9.32%)
Sep 15, 2008 11.14 11.47 11.00 11.27 114,881 -0.09(-0.79%)
Sep 12, 2008 11.12 11.53 10.85 11.36 109,879 +0.18(+1.61%)
Sep 11, 2008 10.83 11.38 10.78 11.18 387,925 +0.03(+0.27%)
Sep 10, 2008 10.26 11.32 10.26 11.15 427,492 +1.11(+11.06%)
Sep 09, 2008 10.71 10.72 10.00 10.04 373,756 -0.58(-5.46%)
Sep 08, 2008 11.06 11.13 10.17 10.62 398,683 +0.01(+0.09%)
Sep 05, 2008 11.30 11.30 10.58 10.61 604,620 -0.84(-7.34%)
Sep 04, 2008 11.94 11.94 11.42 11.45 305,560 -0.39(-3.29%)
Sep 03, 2008 12.14 12.35 11.80 11.84 147,907 -0.29(-2.39%)
Sep 02, 2008 12.23 12.34 11.97 12.13 256,244 +0.01(+0.08%)
Aug 29, 2008 11.99 12.15 11.96 12.12 67,827 +0.06(+0.50%)
Aug 28, 2008 11.99 12.21 11.82 12.06 175,159 +0.07(+0.58%)
Aug 27, 2008 12.08 12.21 11.95 11.99 312,455 -0.08(-0.66%)
Aug 26, 2008 12.30 12.42 11.98 12.07 132,665 -0.29(-2.35%)
Aug 25, 2008 12.40 12.57 12.32 12.36 83,206 -0.16(-1.28%)
Aug 22, 2008 12.42 12.63 12.29 12.52 117,273 +0.18(+1.46%)
Aug 21, 2008 12.13 12.41 12.07 12.34 142,311 +0.15(+1.23%)
Aug 20, 2008 12.24 12.51 11.97 12.19 214,900 +0.07(+0.58%)
Aug 19, 2008 12.30 12.44 12.05 12.12 148,275 -0.25(-2.02%)
Aug 18, 2008 12.50 12.52 12.30 12.37 68,521 -0.15(-1.20%)
Aug 15, 2008 12.87 12.87 12.45 12.52 65,224 -0.29(-2.26%)
Aug 14, 2008 12.42 12.91 12.42 12.81 228,294 +0.28(+2.23%)
Aug 13, 2008 12.51 12.92 12.32 12.53 143,553 -0.13(-1.03%)
Aug 12, 2008 12.63 12.72 12.48 12.66 139,875 +0.18(+1.44%)
Aug 11, 2008 12.33 12.48 12.26 12.48 213,944 +0.09(+0.73%)
Aug 08, 2008 12.33 12.61 12.25 12.39 151,147 +0.01(+0.08%)
Aug 07, 2008 12.60 12.65 12.33 12.38 214,515 -0.34(-2.67%)
Aug 06, 2008 12.74 12.81 12.35 12.72 130,150 +0.08(+0.63%)
Aug 05, 2008 12.63 12.81 12.48 12.64 83,150 +0.14(+1.12%)
Aug 04, 2008 12.89 12.89 12.26 12.50 205,629 -0.39(-3.03%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.