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, 2012 77.45 77.60 75.12 76.91 1,103,411 +3.17(+4.30%)
Oct 26, 2012 72.32 73.74 73.74 73.74 599,200 +1.20(+1.65%)
Oct 25, 2012 73.62 74.21 72.16 72.54 762,105 +0.11(+0.15%)
Oct 24, 2012 73.30 74.54 71.42 72.43 1,537,860 +1.13(+1.59%)
Oct 23, 2012 74.40 74.40 68.93 71.30 3,211,098 -5.71(-7.41%)
Oct 19, 2012 77.00 80.20 75.89 77.01 2,057,593 -0.98(-1.25%)
Oct 18, 2012 82.80 82.90 75.51 77.99 6,917,215 -20.16(-20.54%)
Oct 17, 2012 103.14 103.93 96.97 98.15 3,083,862 -6.77(-6.45%)
Oct 16, 2012 103.92 105.21 101.50 104.92 863,973 +0.55(+0.53%)
Oct 15, 2012 106.54 106.77 102.31 104.37 730,858 +0.99(+0.96%)
Oct 12, 2012 100.92 103.95 98.34 103.38 630,371 +1.79(+1.76%)
Oct 11, 2012 102.20 104.75 100.51 101.59 602,055 +1.55(+1.55%)
Oct 10, 2012 102.28 102.53 99.35 100.04 665,594 -1.51(-1.49%)
Oct 09, 2012 104.54 105.47 100.37 101.55 803,341 -2.61(-2.51%)
Oct 08, 2012 102.83 104.28 101.50 104.16 701,608 +0.43(+0.41%)
Oct 05, 2012 108.00 108.69 103.00 103.73 848,025 -3.47(-3.24%)
Oct 04, 2012 109.50 111.38 106.20 107.20 1,068,052 -0.56(-0.52%)
Oct 03, 2012 104.38 107.99 103.31 107.76 1,213,864 +4.86(+4.72%)
Oct 02, 2012 102.85 103.21 101.00 102.90 855,663 +1.81(+1.79%)
Oct 01, 2012 102.34 103.26 100.65 101.09 750,131 -0.44(-0.43%)
Sep 28, 2012 103.27 104.71 101.09 101.53 922,618 -2.24(-2.16%)
Sep 27, 2012 103.00 104.83 102.43 103.77 1,448,888 +3.31(+3.29%)
Sep 26, 2012 99.45 100.50 95.50 100.46 1,893,663 -0.38(-0.38%)
Sep 25, 2012 107.73 107.79 100.00 100.84 1,402,805 -5.98(-5.60%)
Sep 24, 2012 111.77 111.80 105.76 106.82 980,666 -4.24(-3.82%)
Sep 21, 2012 108.86 111.98 107.72 111.06 1,587,221 +3.82(+3.56%)
Sep 20, 2012 104.93 107.50 103.63 107.24 1,203,919 +2.62(+2.50%)
Sep 19, 2012 103.51 105.88 102.68 104.62 1,031,800 +2.47(+2.42%)
Sep 18, 2012 102.16 103.25 101.14 102.15 530,426 -0.17(-0.17%)
Sep 17, 2012 100.50 102.67 98.80 102.32 744,593 +0.90(+0.89%)
Sep 14, 2012 102.90 105.25 100.89 101.42 1,244,116 -2.63(-2.53%)
Sep 13, 2012 101.21 104.44 99.78 104.05 1,158,278 +2.68(+2.64%)
Sep 12, 2012 103.00 103.61 98.52 101.37 1,487,797 -1.04(-1.02%)
Sep 11, 2012 102.43 105.50 100.10 102.41 2,861,347 +0.76(+0.75%)
Sep 10, 2012 103.99 103.99 94.81 101.65 6,269,704 -9.20(-8.30%)
Sep 07, 2012 117.84 117.84 109.33 110.85 2,917,056 -9.08(-7.57%)
Sep 06, 2012 118.31 120.05 118.31 119.93 851,407 +1.96(+1.66%)
Sep 05, 2012 118.88 118.90 116.69 117.97 882,299 -0.36(-0.30%)
Sep 04, 2012 117.80 119.15 115.43 118.33 2,185,044 +3.94(+3.44%)
Aug 31, 2012 112.60 114.71 112.25 114.39 833,115 +1.78(+1.58%)
Aug 30, 2012 116.50 116.74 111.77 112.61 968,278 -3.35(-2.89%)
Aug 29, 2012 116.72 117.40 115.18 115.96 566,215 -0.84(-0.72%)
Aug 27, 2012 114.51 117.95 113.00 116.80 966,195 +2.55(+2.23%)
Aug 24, 2012 113.50 114.94 111.10 114.25 587,595 +0.85(+0.75%)
Aug 23, 2012 112.37 115.98 111.71 113.40 865,827 +1.94(+1.74%)
Aug 22, 2012 113.71 114.10 109.71 111.46 1,135,238 -2.54(-2.23%)
Aug 21, 2012 115.26 117.10 112.66 114.00 1,332,928 +0.81(+0.72%)
Aug 20, 2012 110.63 113.43 110.08 113.19 1,285,575 +2.34(+2.11%)
Aug 17, 2012 109.50 112.00 108.07 110.85 657,282 +1.92(+1.76%)
Aug 16, 2012 109.46 109.70 107.81 108.93 525,114 +0.54(+0.50%)
Aug 15, 2012 109.00 109.38 107.30 108.39 534,969 -1.08(-0.99%)
Aug 14, 2012 110.69 110.94 108.91 109.47 614,591 +0.14(+0.13%)
Aug 13, 2012 112.92 112.92 106.31 109.33 866,308 -2.76(-2.46%)
Aug 10, 2012 111.36 113.90 109.56 112.09 566,707 -0.69(-0.61%)
Aug 09, 2012 110.25 113.13 109.81 112.78 643,439 +3.04(+2.77%)
Aug 08, 2012 105.60 111.18 105.33 109.74 797,382 +3.85(+3.64%)
Aug 07, 2012 108.50 108.50 105.22 105.89 736,441 -2.11(-1.95%)
Aug 06, 2012 108.25 108.93 105.24 108.00 715,186 +1.08(+1.01%)
Aug 03, 2012 106.47 108.89 102.51 106.92 982,272 +2.40(+2.30%)
Aug 02, 2012 103.71 106.62 103.00 104.52 793,361 +0.87(+0.84%)
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.