Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Marvell Technology Inc (NQ: MRVL )

77.68 +3.67 (+4.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 75.00 77.92 74.55 77.68 12,343,723 +3.67(+4.96%)
Oct 11, 2024 71.95 74.51 71.77 74.01 7,650,747 +1.47(+2.03%)
Oct 10, 2024 72.01 72.88 71.48 72.54 7,658,283 -0.30(-0.41%)
Oct 09, 2024 72.83 73.70 71.56 72.84 8,104,676 -0.27(-0.37%)
Oct 08, 2024 72.65 73.78 71.81 73.11 9,748,107 -0.61(-0.83%)
Oct 07, 2024 72.16 74.46 71.90 73.72 8,227,017 +0.31(+0.42%)
Oct 04, 2024 73.72 74.25 72.61 73.41 10,253,236 +1.17(+1.62%)
Oct 03, 2024 71.03 73.84 70.86 72.24 8,344,298 +0.20(+0.28%)
Oct 02, 2024 70.50 72.98 70.02 72.04 10,872,589 +1.73(+2.46%)
Oct 01, 2024 72.03 72.78 69.99 70.31 12,893,642 -1.81(-2.51%)
Sep 30, 2024 70.53 72.19 70.24 72.12 9,083,071 +1.13(+1.59%)
Sep 27, 2024 73.20 73.35 70.06 70.99 12,367,000 -2.46(-3.35%)
Sep 26, 2024 73.79 74.83 71.47 73.45 11,714,354 +2.27(+3.19%)
Sep 25, 2024 70.70 71.99 70.31 71.18 9,338,692 -0.02(-0.03%)
Sep 24, 2024 72.41 72.66 70.85 71.20 7,698,961 -0.61(-0.85%)
Sep 23, 2024 73.87 74.11 70.06 71.81 14,456,936 -2.06(-2.79%)
Sep 20, 2024 74.48 74.75 72.44 73.87 14,307,719 -1.01(-1.35%)
Sep 19, 2024 74.83 76.02 73.51 74.88 12,149,348 +3.33(+4.65%)
Sep 18, 2024 73.00 74.06 71.41 71.55 8,444,365 -1.22(-1.68%)
Sep 17, 2024 74.00 74.23 71.97 72.77 6,346,239 -0.63(-0.86%)
Sep 16, 2024 73.87 74.42 72.44 73.40 7,662,682 -1.08(-1.45%)
Sep 13, 2024 75.01 75.91 73.28 74.48 8,863,595 +0.18(+0.24%)
Sep 12, 2024 74.07 75.62 73.31 74.30 10,596,988 -0.59(-0.79%)
Sep 11, 2024 72.87 75.15 70.95 74.89 14,568,693 +3.29(+4.59%)
Sep 10, 2024 68.56 71.87 68.48 71.60 12,203,463 +2.67(+3.87%)
Sep 09, 2024 67.84 69.03 67.51 68.93 11,621,021 +2.73(+4.12%)
Sep 06, 2024 69.50 69.59 65.53 66.20 17,130,916 -3.69(-5.28%)
Sep 05, 2024 69.72 71.99 69.36 69.89 8,821,830 -0.98(-1.38%)
Sep 04, 2024 69.08 72.16 68.56 70.87 11,813,595 +0.85(+1.21%)
Sep 03, 2024 74.58 75.00 69.54 70.02 22,270,548 -6.22(-8.16%)
Aug 30, 2024 78.30 79.00 72.71 76.24 32,029,940 +6.40(+9.16%)
Aug 29, 2024 69.14 71.76 68.83 69.84 16,479,854 +1.40(+2.05%)
Aug 28, 2024 69.10 69.97 67.63 68.44 8,643,931 -1.27(-1.82%)
Aug 27, 2024 68.33 70.19 67.04 69.71 6,697,684 +0.89(+1.29%)
Aug 26, 2024 70.97 71.85 68.58 68.82 10,379,518 -3.02(-4.20%)
Aug 23, 2024 70.46 72.58 70.01 71.84 12,982,784 +3.18(+4.63%)
Aug 22, 2024 71.50 71.78 68.39 68.66 9,705,511 -2.68(-3.76%)
Aug 21, 2024 70.30 71.50 69.48 71.34 9,331,227 +1.93(+2.78%)
Aug 20, 2024 70.00 71.00 68.86 69.41 10,304,391 -1.63(-2.29%)
Aug 19, 2024 68.92 71.16 67.57 71.04 9,606,463 +1.72(+2.48%)
Aug 16, 2024 68.12 70.35 68.02 69.32 11,675,862 -0.01(-0.01%)
Aug 15, 2024 66.77 69.80 65.95 69.33 17,091,192 +5.54(+8.68%)
Aug 14, 2024 64.35 65.05 62.88 63.79 7,696,637 -0.26(-0.41%)
Aug 13, 2024 62.00 64.58 60.74 64.05 11,852,336 +3.54(+5.85%)
Aug 12, 2024 60.94 61.62 59.96 60.51 8,425,104 -0.05(-0.08%)
Aug 09, 2024 60.64 61.36 59.73 60.56 7,720,155 -0.60(-0.98%)
Aug 08, 2024 58.30 61.23 57.30 61.16 13,043,957 +5.01(+8.92%)
Aug 07, 2024 60.35 61.52 56.03 56.15 11,345,332 -2.07(-3.56%)
Aug 06, 2024 58.96 59.93 56.88 58.22 11,103,838 +0.55(+0.95%)
Aug 05, 2024 53.43 58.82 53.19 57.67 14,024,398 -1.58(-2.67%)
Aug 02, 2024 60.56 60.82 57.98 59.25 20,178,872 -3.81(-6.04%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.