Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Apr 24, 2020 124.89 124.89 124.89 0 +0.08(+0.06%)
Apr 23, 2020 124.82 124.84 124.76 124.81 1,693,800 +0.01(+0.01%)
Apr 22, 2020 124.80 124.85 124.77 124.80 868,229 +0.05(+0.04%)
Apr 21, 2020 124.76 124.80 124.74 124.75 1,946,875 -0.04(-0.03%)
Apr 20, 2020 124.70 124.80 124.70 124.79 1,734,152 +0.09(+0.07%)
Apr 17, 2020 124.65 124.75 124.58 124.70 1,817,400 +0.06(+0.05%)
Apr 16, 2020 124.65 124.72 124.30 124.64 7,888,195 +2.21(+1.81%)
Apr 15, 2020 122.01 122.80 121.44 122.43 1,312,631 +0.03(+0.02%)
Apr 14, 2020 121.08 123.00 120.70 122.40 2,520,411 +1.95(+1.62%)
Apr 13, 2020 119.65 121.04 119.65 120.45 1,007,583 +0.70(+0.58%)
Apr 09, 2020 121.06 121.23 118.77 119.75 1,403,800 -0.90(-0.75%)
Apr 08, 2020 120.69 121.32 120.37 120.65 836,743 +0.62(+0.52%)
Apr 07, 2020 121.00 121.55 119.76 120.03 1,378,365 +0.19(+0.16%)
Apr 06, 2020 119.64 120.52 119.47 119.84 1,313,223 +1.07(+0.90%)
Apr 03, 2020 119.73 120.09 118.59 118.77 1,949,800 -1.11(-0.93%)
Apr 02, 2020 119.82 120.50 119.57 119.88 1,463,459 -0.08(-0.07%)
Apr 01, 2020 119.80 121.02 119.41 119.96 2,347,146 -1.36(-1.12%)
Mar 31, 2020 120.69 121.87 120.15 121.32 1,404,999 +0.37(+0.31%)
Mar 30, 2020 120.00 121.32 119.90 120.95 978,106 +1.16(+0.97%)
Mar 27, 2020 120.00 120.97 118.86 119.79 1,663,900 -0.71(-0.59%)
Mar 26, 2020 120.00 121.00 119.18 120.50 1,682,510 +0.63(+0.53%)
Mar 25, 2020 118.94 120.27 117.51 119.87 1,376,993 +0.94(+0.79%)
Mar 24, 2020 111.00 121.00 110.00 118.93 3,525,053 +10.26(+9.44%)
Mar 23, 2020 106.39 108.99 104.38 108.67 1,182,821 +2.16(+2.03%)
Mar 20, 2020 108.28 112.42 105.61 106.51 1,904,200 -1.56(-1.44%)
Mar 19, 2020 103.86 108.90 102.00 108.07 1,121,431 +3.58(+3.43%)
Mar 18, 2020 106.01 109.36 101.00 104.49 1,660,354 -5.60(-5.09%)
Mar 17, 2020 98.15 115.38 96.18 110.09 2,830,968 +13.27(+13.71%)
Mar 16, 2020 100.38 106.85 96.51 96.82 1,656,488 -11.97(-11.00%)
Mar 13, 2020 105.91 110.00 105.91 108.79 1,679,600 +4.99(+4.81%)
Mar 12, 2020 109.10 109.50 103.59 103.80 1,799,234 -8.16(-7.29%)
Mar 11, 2020 113.42 114.63 111.78 111.96 912,145 -3.18(-2.76%)
Mar 10, 2020 110.51 115.32 110.51 115.14 1,392,395 +7.69(+7.16%)
Mar 09, 2020 111.62 113.78 107.02 107.45 1,584,793 -8.70(-7.49%)
Mar 06, 2020 117.80 117.80 114.50 116.15 1,708,300 -2.10(-1.78%)
Mar 05, 2020 119.09 119.84 118.10 118.25 1,153,316 -1.59(-1.33%)
Mar 04, 2020 120.00 120.47 118.75 119.84 510,371 +0.17(+0.14%)
Mar 03, 2020 120.45 120.70 119.39 119.67 471,311 -0.78(-0.65%)
Mar 02, 2020 119.85 120.47 119.45 120.45 856,944 +1.03(+0.86%)
Feb 28, 2020 118.30 119.63 117.92 119.42 915,100 +0.35(+0.29%)
Feb 27, 2020 119.07 119.74 118.53 119.07 713,273 -0.75(-0.63%)
Feb 26, 2020 120.30 121.25 119.56 119.82 1,421,107 -0.37(-0.31%)
Feb 25, 2020 121.18 121.50 120.00 120.19 916,654 -1.06(-0.87%)
Feb 24, 2020 121.04 121.64 120.90 121.25 1,246,869 -1.39(-1.13%)
Feb 21, 2020 122.75 122.89 122.06 122.64 660,000 -0.12(-0.10%)
Feb 20, 2020 122.63 123.35 122.37 122.76 949,029 -0.38(-0.31%)
Feb 19, 2020 122.33 123.79 122.17 123.14 1,613,433 +0.73(+0.60%)
Feb 18, 2020 121.15 122.41 120.94 122.41 923,907 +1.24(+1.02%)
Feb 14, 2020 121.00 121.42 120.88 121.17 375,000 +0.39(+0.32%)
Feb 13, 2020 120.42 120.85 120.15 120.78 350,252 +0.17(+0.14%)
Feb 12, 2020 120.09 120.85 119.61 120.61 516,385 +0.76(+0.63%)
Feb 11, 2020 120.06 120.20 119.75 119.85 466,479 -0.16(-0.13%)
Feb 10, 2020 119.32 120.06 119.21 120.01 432,528 +0.45(+0.38%)
Feb 07, 2020 119.92 119.95 119.42 119.56 391,700 -0.67(-0.56%)
Feb 06, 2020 120.08 120.31 119.52 120.23 575,883 -0.03(-0.02%)
Feb 05, 2020 120.12 120.70 120.03 120.26 551,494 +0.11(+0.09%)
Feb 04, 2020 120.00 120.32 119.70 120.15 664,693 +0.33(+0.28%)
Feb 03, 2020 120.09 120.50 119.36 119.82 1,191,734 -1.08(-0.89%)
Jan 31, 2020 121.95 121.95 120.81 120.90 867,300 -1.05(-0.86%)
Jan 30, 2020 120.80 122.10 120.80 121.95 1,849,860 +2.69(+2.26%)
Jan 29, 2020 118.60 119.29 118.60 119.26 527,392 +0.62(+0.52%)
Jan 28, 2020 118.61 119.07 118.45 118.64 313,158 +0.37(+0.31%)
Jan 27, 2020 117.82 119.06 117.51 118.27 546,397 -1.18(-0.99%)
Jan 24, 2020 119.50 119.65 119.13 119.45 236,100 +0.02(+0.02%)
Jan 23, 2020 118.31 119.49 118.26 119.43 316,356 +0.30(+0.25%)
Jan 22, 2020 119.94 120.00 119.08 119.13 437,092 -0.67(-0.56%)
Jan 21, 2020 119.47 119.86 118.98 119.80 506,269 -0.01(-0.01%)
Jan 17, 2020 119.90 120.04 119.09 119.81 591,500 +0.03(+0.03%)
Jan 16, 2020 119.71 119.80 119.03 119.78 395,679 +0.28(+0.23%)
Jan 15, 2020 119.02 119.50 118.81 119.50 235,796 +0.22(+0.18%)
Jan 14, 2020 119.00 119.28 118.18 119.28 311,229 +0.08(+0.07%)
Jan 13, 2020 118.90 119.24 118.43 119.20 247,688 +0.31(+0.26%)
Jan 10, 2020 119.10 119.10 118.54 118.89 203,300 +0.13(+0.11%)
Jan 09, 2020 118.50 118.80 118.16 118.76 330,949 +0.60(+0.51%)
Jan 08, 2020 117.49 118.30 117.41 118.16 301,121 +0.76(+0.65%)
Jan 07, 2020 117.55 118.25 117.25 117.40 414,467 -0.32(-0.27%)
Jan 06, 2020 117.40 117.79 117.07 117.72 519,802 +0.17(+0.14%)
Jan 03, 2020 117.37 117.61 117.25 117.55 310,600 -0.25(-0.21%)
Jan 02, 2020 117.82 117.90 117.30 117.80 604,551 +0.62(+0.53%)
Dec 31, 2019 117.36 117.67 116.84 117.18 316,800 -0.08(-0.07%)
Dec 30, 2019 117.74 118.10 116.70 117.26 363,839 -0.60(-0.51%)
Dec 27, 2019 118.03 118.10 117.78 117.86 305,300 -0.14(-0.12%)
Dec 26, 2019 117.44 118.10 117.30 118.00 398,805 +0.50(+0.43%)
Dec 24, 2019 116.50 117.67 116.41 117.50 284,900 +0.63(+0.54%)
Dec 23, 2019 116.02 116.95 116.02 116.87 1,086,770 +0.85(+0.73%)
Dec 20, 2019 117.50 117.50 115.72 116.02 576,700 -0.93(-0.80%)
Dec 19, 2019 118.00 118.00 116.70 116.95 795,917 -0.69(-0.59%)
Dec 18, 2019 117.44 117.88 116.70 117.64 869,574 +0.59(+0.50%)
Dec 17, 2019 116.75 117.60 116.57 117.05 512,967 +0.35(+0.30%)
Dec 16, 2019 116.00 116.79 115.82 116.70 672,412 +0.78(+0.67%)
Dec 13, 2019 116.10 116.30 115.02 115.92 812,500 -0.36(-0.31%)
Dec 12, 2019 114.28 116.30 114.28 116.28 686,990 +2.00(+1.75%)
Dec 11, 2019 114.34 114.81 114.00 114.28 480,268 -0.21(-0.18%)
Dec 10, 2019 114.10 115.30 114.10 114.49 298,372 +0.37(+0.32%)
Dec 09, 2019 114.33 114.99 113.46 114.12 368,511 -0.50(-0.44%)
Dec 06, 2019 114.28 115.05 114.22 114.62 316,500 +0.21(+0.18%)
Dec 05, 2019 114.00 114.88 113.87 114.41 399,278 +0.41(+0.36%)
Dec 04, 2019 113.41 114.62 113.07 114.00 550,538 +0.73(+0.64%)
Dec 03, 2019 114.11 114.29 112.15 113.27 714,684 -1.40(-1.22%)
Dec 02, 2019 114.78 114.95 114.18 114.67 295,983 -0.23(-0.20%)
Nov 29, 2019 114.50 115.33 114.45 114.90 129,700 +0.31(+0.27%)
Nov 27, 2019 115.10 115.39 114.48 114.59 213,500 -0.40(-0.35%)
Nov 26, 2019 114.59 115.00 114.33 114.99 210,584 +0.40(+0.35%)
Nov 25, 2019 114.78 115.13 114.30 114.59 251,678 +0.09(+0.08%)
Nov 22, 2019 114.95 115.17 114.30 114.50 311,600 -0.45(-0.39%)
Nov 21, 2019 114.30 115.22 113.92 114.95 429,354 +0.46(+0.40%)
Nov 20, 2019 114.45 114.73 113.83 114.49 341,675 +0.10(+0.09%)
Nov 19, 2019 114.15 114.74 113.36 114.39 347,774 +0.24(+0.21%)
Nov 18, 2019 114.81 115.00 114.12 114.15 258,395 -0.65(-0.57%)
Nov 15, 2019 114.40 114.88 113.44 114.80 368,400 +1.02(+0.90%)
Nov 14, 2019 114.60 114.60 113.35 113.78 492,888 -0.84(-0.73%)
Nov 13, 2019 114.60 115.49 114.28 114.62 359,207 -0.17(-0.15%)
Nov 12, 2019 114.92 115.17 114.50 114.79 114,934 -0.09(-0.08%)
Nov 11, 2019 114.87 114.99 114.53 114.88 159,491 -0.18(-0.16%)
Nov 08, 2019 115.05 115.54 114.70 115.06 430,400 +0.07(+0.06%)
Nov 07, 2019 114.95 115.77 114.02 114.99 509,030 +0.52(+0.45%)
Nov 06, 2019 114.19 115.07 113.66 114.47 259,704 -0.03(-0.03%)
Nov 05, 2019 113.51 114.66 113.51 114.50 268,501 +0.74(+0.65%)
Nov 04, 2019 113.65 114.00 113.39 113.76 437,302 +0.00(+0.00%)
Nov 01, 2019 113.45 114.13 113.16 113.76 680,700 +1.06(+0.94%)
Oct 31, 2019 113.00 113.44 112.38 112.70 681,857 +0.65(+0.58%)
Oct 30, 2019 111.48 112.20 110.50 112.05 386,163 +0.74(+0.66%)
Oct 29, 2019 111.50 111.81 110.98 111.31 188,473 +0.13(+0.12%)
Oct 28, 2019 110.98 111.33 110.65 111.18 391,527 +0.53(+0.48%)
Oct 25, 2019 110.55 110.80 110.02 110.65 235,800 -0.04(-0.04%)
Oct 24, 2019 110.39 111.00 110.01 110.69 273,943 +0.30(+0.27%)
Oct 23, 2019 109.95 110.91 109.82 110.39 162,452 -0.26(-0.23%)
Oct 22, 2019 111.25 111.25 110.37 110.65 134,351 -0.45(-0.41%)
Oct 21, 2019 111.05 111.44 110.85 111.10 205,219 +0.09(+0.08%)
Oct 18, 2019 111.07 111.30 109.88 111.01 516,600 -0.27(-0.24%)
Oct 17, 2019 111.05 111.76 110.92 111.28 224,803 +0.28(+0.25%)
Oct 16, 2019 110.75 111.10 110.50 111.00 311,969 +0.06(+0.05%)
Oct 15, 2019 110.73 111.20 110.51 110.94 241,415 +0.58(+0.53%)
Oct 14, 2019 110.50 110.83 110.20 110.36 112,162 -0.18(-0.16%)
Oct 11, 2019 109.80 111.23 109.80 110.54 681,300 +1.25(+1.14%)
Oct 10, 2019 109.10 109.49 108.89 109.29 303,224 +0.23(+0.21%)
Oct 09, 2019 109.42 109.66 108.97 109.06 470,613 +0.16(+0.15%)
Oct 08, 2019 110.00 110.00 108.72 108.90 727,208 -1.80(-1.63%)
Oct 07, 2019 111.14 111.14 110.22 110.70 322,157 -0.24(-0.22%)
Oct 04, 2019 110.40 110.97 110.01 110.94 222,500 +0.52(+0.47%)
Oct 03, 2019 110.23 110.69 109.85 110.42 129,783 +0.35(+0.32%)
Oct 02, 2019 110.56 110.90 109.55 110.07 467,587 -0.69(-0.62%)
Oct 01, 2019 110.15 111.06 109.74 110.76 531,983 +1.17(+1.07%)
Sep 30, 2019 110.92 111.30 109.50 109.59 742,722 -1.14(-1.03%)
Sep 27, 2019 111.22 111.94 110.42 110.73 331,400 -0.67(-0.60%)
Sep 26, 2019 111.75 112.41 111.31 111.40 255,801 -0.52(-0.46%)
Sep 25, 2019 111.03 112.09 110.50 111.92 338,061 +0.67(+0.60%)
Sep 24, 2019 111.69 112.00 110.67 111.25 438,524 -0.47(-0.42%)
Sep 23, 2019 112.20 112.98 111.13 111.72 248,997 -0.18(-0.16%)
Sep 20, 2019 113.70 114.27 111.50 111.90 999,700 -0.06(-0.05%)
Sep 19, 2019 112.30 112.52 111.87 111.96 364,075 -0.55(-0.49%)
Sep 18, 2019 111.87 113.00 111.76 112.51 400,243 +0.75(+0.67%)
Sep 17, 2019 110.94 111.94 110.86 111.76 124,007 +0.54(+0.49%)
Sep 16, 2019 111.19 111.59 111.15 111.22 85,100 -0.22(-0.20%)
Sep 13, 2019 111.26 112.00 111.26 111.44 227,700 +0.18(+0.16%)
Sep 12, 2019 110.95 111.77 110.87 111.26 690,114 +0.81(+0.73%)
Sep 11, 2019 109.09 110.61 109.07 110.45 440,134 +1.37(+1.26%)
Sep 10, 2019 109.40 109.67 108.72 109.08 347,571 -0.33(-0.30%)
Sep 09, 2019 109.94 110.00 109.16 109.41 161,310 -0.19(-0.17%)
Sep 06, 2019 109.40 109.75 109.02 109.60 326,600 +0.14(+0.13%)
Sep 05, 2019 108.55 109.76 108.29 109.46 717,201 +1.49(+1.38%)
Sep 04, 2019 108.25 108.50 107.23 107.97 446,555 +0.97(+0.91%)
Sep 03, 2019 107.05 108.15 106.34 107.00 746,792 -0.05(-0.05%)
Aug 30, 2019 107.93 107.93 106.89 107.05 252,800 -0.82(-0.76%)
Aug 29, 2019 107.31 108.12 107.29 107.87 197,863 +1.19(+1.12%)
Aug 28, 2019 106.31 106.92 106.05 106.68 269,021 +0.09(+0.08%)
Aug 27, 2019 107.20 107.89 106.59 106.59 197,055 -0.48(-0.45%)
Aug 26, 2019 107.00 107.56 106.56 107.07 419,828 +0.59(+0.55%)
Aug 23, 2019 107.98 108.24 106.26 106.48 545,800 -1.98(-1.83%)
Aug 22, 2019 108.22 108.92 108.00 108.46 393,467 +0.02(+0.02%)
Aug 21, 2019 108.31 108.98 107.78 108.44 396,111 +0.02(+0.02%)
Aug 20, 2019 108.87 109.27 108.30 108.42 333,526 -0.32(-0.29%)
Aug 19, 2019 109.66 109.99 108.74 108.74 517,376 +0.20(+0.18%)
Aug 16, 2019 107.81 108.62 107.55 108.54 306,500 +1.00(+0.93%)
Aug 15, 2019 107.91 108.48 107.42 107.54 183,364 -0.31(-0.29%)
Aug 14, 2019 107.06 108.02 106.75 107.85 390,619 +0.07(+0.06%)
Aug 13, 2019 107.52 109.30 107.11 107.78 673,208 -0.07(-0.06%)
Aug 12, 2019 107.29 108.59 107.04 107.85 437,705 +0.27(+0.25%)
Aug 09, 2019 108.55 109.00 107.26 107.58 239,100 -1.23(-1.13%)
Aug 08, 2019 108.52 109.88 108.41 108.81 410,857 +0.58(+0.53%)
Aug 07, 2019 107.29 108.37 107.03 108.24 395,088 +0.23(+0.21%)
Aug 06, 2019 109.72 109.97 106.97 108.01 1,086,523 -0.98(-0.90%)
Aug 05, 2019 109.99 110.25 108.86 108.99 894,188 -2.39(-2.15%)
Aug 02, 2019 111.43 111.60 109.67 111.38 704,100 -0.62(-0.55%)
Aug 01, 2019 113.21 113.99 111.63 112.00 777,655 -0.62(-0.55%)
Jul 31, 2019 113.24 113.24 112.55 112.62 338,695 -0.76(-0.67%)
Jul 30, 2019 113.00 113.41 112.32 113.38 583,725 -0.24(-0.21%)
Jul 29, 2019 113.55 114.45 113.35 113.62 278,305 -0.08(-0.07%)
Jul 26, 2019 113.20 114.45 113.20 113.70 387,400 +0.61(+0.54%)
Jul 25, 2019 115.01 115.01 113.01 113.09 548,358 -1.11(-0.97%)
Jul 24, 2019 113.20 114.30 113.13 114.20 562,034 +0.91(+0.80%)
Jul 23, 2019 112.05 113.65 111.82 113.29 523,829 +1.54(+1.38%)
Jul 22, 2019 112.00 112.24 111.64 111.75 206,435 +0.20(+0.18%)
Jul 19, 2019 112.38 112.38 111.50 111.55 188,100 -0.63(-0.56%)
Jul 18, 2019 112.05 112.38 111.77 112.18 260,384 +0.47(+0.42%)
Jul 17, 2019 112.12 112.12 111.00 111.71 314,537 -0.18(-0.16%)
Jul 16, 2019 112.00 112.18 111.58 111.89 165,205 +0.01(+0.01%)
Jul 15, 2019 112.10 112.40 111.38 111.88 210,143 -0.17(-0.15%)
Jul 12, 2019 111.85 112.10 111.10 112.05 234,000 +0.25(+0.22%)
Jul 11, 2019 112.00 112.09 111.24 111.80 205,650 +0.53(+0.48%)
Jul 10, 2019 111.45 112.12 111.26 111.27 413,160 +0.49(+0.44%)
Jul 09, 2019 110.93 111.33 110.29 110.78 813,054 -0.07(-0.06%)
Jul 08, 2019 112.12 112.43 110.53 110.85 760,331 -1.31(-1.17%)
Jul 05, 2019 112.22 112.36 112.09 112.16 98,900 -0.44(-0.39%)
Jul 03, 2019 112.98 112.99 112.10 112.60 136,600 -0.39(-0.35%)
Jul 02, 2019 112.00 113.11 111.90 112.99 456,673 +0.89(+0.79%)
Jul 01, 2019 113.33 113.85 112.05 112.10 903,049 +1.43(+1.29%)
Jun 28, 2019 111.22 111.67 110.45 110.67 523,600 -0.55(-0.49%)
Jun 27, 2019 111.71 111.93 110.73 111.22 247,070 -0.06(-0.05%)
Jun 26, 2019 111.74 112.99 111.20 111.28 377,821 +0.28(+0.25%)
Jun 25, 2019 111.25 111.60 110.92 111.00 211,434 +0.00(+0.00%)
Jun 24, 2019 111.20 111.49 110.10 111.00 576,594 -0.49(-0.44%)
Jun 21, 2019 112.68 113.11 111.10 111.49 594,600 -1.42(-1.26%)
Jun 20, 2019 113.06 113.16 112.29 112.91 375,122 +0.23(+0.20%)
Jun 19, 2019 113.06 113.39 112.12 112.68 283,846 -0.17(-0.15%)
Jun 18, 2019 110.44 112.89 110.44 112.85 1,004,611 +3.10(+2.82%)
Jun 17, 2019 110.27 110.79 109.52 109.75 566,683 -0.32(-0.29%)
Jun 14, 2019 110.00 110.44 109.51 110.07 330,000 -0.72(-0.65%)
Jun 13, 2019 111.53 111.89 110.32 110.79 574,476 -0.28(-0.25%)
Jun 12, 2019 111.85 112.11 110.88 111.07 498,938 -0.71(-0.64%)
Jun 11, 2019 113.20 113.50 111.59 111.78 449,989 -0.66(-0.59%)
Jun 10, 2019 112.35 113.13 112.26 112.44 585,972 +0.79(+0.71%)
Jun 07, 2019 111.41 111.95 111.26 111.65 537,600 +1.06(+0.96%)
Jun 06, 2019 111.44 111.76 110.38 110.59 311,638 -0.73(-0.66%)
Jun 05, 2019 111.26 111.50 110.14 111.32 546,743 +0.53(+0.48%)
Jun 04, 2019 111.00 111.00 110.22 110.79 536,272 +0.62(+0.56%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.