Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
Jan 31, 2013 50.60 53.90 50.23 53.22 1,713,636 +3.09(+6.16%)
Jan 30, 2013 48.05 50.86 48.05 50.13 1,045,549 +1.63(+3.36%)
Jan 29, 2013 48.00 48.52 46.95 48.50 986,911 +0.14(+0.29%)
Jan 28, 2013 50.08 50.17 47.82 48.36 1,803,205 -1.77(-3.53%)
Jan 25, 2013 50.35 53.56 49.82 50.13 2,089,061 -0.88(-1.73%)
Jan 24, 2013 41.85 55.11 41.75 51.01 11,241,019 -0.68(-1.32%)
Jan 23, 2013 48.50 52.00 47.50 51.69 4,744,181 +3.61(+7.51%)
Jan 22, 2013 49.25 49.75 46.98 48.08 2,690,969 -2.09(-4.17%)
Jan 18, 2013 50.74 51.85 49.46 50.17 1,117,634 -1.64(-3.17%)
Jan 17, 2013 52.73 52.90 51.25 51.81 1,327,992 -0.93(-1.76%)
Jan 16, 2013 51.51 53.05 51.30 52.74 1,120,637 +1.62(+3.17%)
Jan 15, 2013 52.50 53.59 51.07 51.12 1,314,478 +0.61(+1.21%)
Jan 14, 2013 51.22 51.51 50.36 50.51 622,931 -0.48(-0.94%)
Jan 11, 2013 50.08 51.15 49.06 50.99 730,125 +0.91(+1.82%)
Jan 10, 2013 50.99 51.89 50.00 50.08 1,173,857 +0.04(+0.08%)
Jan 09, 2013 47.46 50.24 47.46 50.04 1,432,051 +2.28(+4.77%)
Jan 08, 2013 49.55 49.71 46.92 47.76 1,764,500 -2.31(-4.61%)
Jan 07, 2013 51.63 52.22 49.88 50.07 1,202,951 -2.24(-4.28%)
Jan 04, 2013 50.45 53.35 50.40 52.31 1,142,809 +1.61(+3.18%)
Jan 03, 2013 50.33 53.74 49.11 50.70 8,296,681 -10.49(-17.14%)
Jan 02, 2013 61.94 62.50 60.42 61.19 2,424,093 +1.85(+3.12%)
Dec 31, 2012 59.58 59.34 59.34 59.34 626,244 -0.61(-1.02%)
Dec 28, 2012 57.88 60.60 57.88 59.95 624,049 +1.73(+2.97%)
Dec 27, 2012 59.20 59.48 57.83 58.22 734,656 -1.50(-2.51%)
Dec 26, 2012 60.30 60.87 59.01 59.72 599,419 -0.81(-1.34%)
Dec 24, 2012 59.52 61.56 59.41 60.53 738,535 -0.82(-1.34%)
Dec 21, 2012 56.59 61.87 56.48 61.35 1,637,924 +2.74(+4.67%)
Dec 20, 2012 61.44 62.10 58.20 58.61 2,326,942 -4.79(-7.55%)
Dec 19, 2012 64.75 66.94 63.23 63.40 2,239,420 +1.53(+2.47%)
Dec 18, 2012 62.84 63.70 61.50 61.87 1,624,147 -0.82(-1.31%)
Dec 17, 2012 65.38 65.89 62.29 62.69 1,344,225 -3.27(-4.96%)
Dec 14, 2012 67.60 67.68 64.09 65.96 654,718 -1.63(-2.41%)
Dec 13, 2012 69.94 69.94 67.30 67.59 532,550 -1.57(-2.27%)
Dec 12, 2012 70.12 70.50 68.01 69.16 600,582 -0.88(-1.26%)
Dec 11, 2012 70.67 71.43 68.90 70.04 582,805 -0.35(-0.50%)
Dec 10, 2012 68.28 71.96 68.28 70.39 802,571 +2.02(+2.95%)
Dec 07, 2012 68.53 69.02 67.56 68.37 376,384 -0.36(-0.52%)
Dec 06, 2012 67.52 69.48 66.10 68.73 769,892 +1.08(+1.60%)
Dec 05, 2012 68.64 68.73 66.03 67.65 1,224,183 -0.23(-0.34%)
Dec 04, 2012 68.77 68.80 64.51 67.88 2,287,237 -5.00(-6.86%)
Nov 30, 2012 75.06 75.98 72.01 72.88 1,388,841 -1.98(-2.64%)
Nov 29, 2012 76.17 77.47 73.10 74.86 1,646,413 -1.37(-1.80%)
Nov 28, 2012 83.36 83.68 74.50 76.23 2,661,291 -8.07(-9.57%)
Nov 27, 2012 85.61 86.70 84.06 84.30 530,594 -0.96(-1.13%)
Nov 26, 2012 84.69 85.30 84.00 85.26 383,244 +0.29(+0.34%)
Nov 23, 2012 83.87 85.67 83.72 84.97 179,165 +0.56(+0.66%)
Nov 21, 2012 84.57 85.00 83.52 84.41 348,780 -0.30(-0.35%)
Nov 20, 2012 84.48 84.79 82.60 84.71 450,398 -0.00(-0.00%)
Nov 19, 2012 85.00 86.46 83.50 84.71 720,915 +2.26(+2.75%)
Nov 16, 2012 79.20 82.70 78.05 82.45 1,031,619 +3.60(+4.56%)
Nov 15, 2012 83.02 84.14 78.71 78.85 802,824 -4.64(-5.56%)
Nov 14, 2012 87.10 89.82 82.28 83.49 802,746 -3.41(-3.92%)
Nov 13, 2012 84.05 87.14 82.90 86.90 1,025,339 +2.86(+3.40%)
Nov 12, 2012 84.77 84.88 83.58 84.04 510,646 +0.10(+0.12%)
Nov 09, 2012 83.04 85.00 82.98 83.94 353,782 -0.04(-0.05%)
Nov 08, 2012 82.79 84.89 81.67 83.98 547,479 +1.58(+1.92%)
Nov 07, 2012 83.00 83.86 80.60 82.40 618,493 -2.71(-3.18%)
Nov 06, 2012 84.42 87.50 83.62 85.11 1,008,104 +2.06(+2.48%)
Nov 05, 2012 80.20 83.77 79.57 83.05 735,763 +3.70(+4.66%)
Nov 02, 2012 79.22 80.39 78.32 79.35 640,777 -0.03(-0.04%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.