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

Maxwell Technologies (NQ: MXWL )

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, 2005 9.980 10.34 9.730 10.15 21,772 +0.50(+5.18%)
Jan 28, 2005 9.930 9.930 9.490 9.650 16,904 -0.22(-2.23%)
Jan 27, 2005 9.510 9.920 9.510 9.870 86,003 +0.23(+2.39%)
Jan 26, 2005 9.650 9.650 9.410 9.640 63,232 +0.08(+0.84%)
Jan 25, 2005 9.550 9.640 9.280 9.560 37,014 +0.01(+0.10%)
Jan 24, 2005 9.550 9.550 9.260 9.550 19,309 +0.24(+2.58%)
Jan 21, 2005 9.380 9.380 9.250 9.310 11,234 +0.07(+0.76%)
Jan 20, 2005 9.220 9.310 9.160 9.240 36,415 -0.06(-0.65%)
Jan 19, 2005 9.540 9.540 9.240 9.300 17,958 -0.20(-2.11%)
Jan 18, 2005 9.220 9.550 9.200 9.500 23,241 +0.28(+3.04%)
Jan 14, 2005 9.240 9.320 9.200 9.220 12,290 +0.11(+1.21%)
Jan 13, 2005 9.070 9.320 9.030 9.110 19,719 +0.01(+0.11%)
Jan 12, 2005 9.110 9.270 9.040 9.100 38,169 -0.10(-1.09%)
Jan 11, 2005 9.090 9.230 9.020 9.200 14,300 -0.01(-0.11%)
Jan 10, 2005 9.050 9.330 9.050 9.210 25,205 +0.04(+0.44%)
Jan 07, 2005 9.530 9.530 9.130 9.170 24,347 -0.12(-1.29%)
Jan 06, 2005 9.070 9.520 9.000 9.290 42,228 +0.15(+1.64%)
Jan 05, 2005 9.120 9.509 9.070 9.140 51,060 -0.13(-1.40%)
Jan 04, 2005 9.620 9.710 9.100 9.270 40,034 -0.35(-3.64%)
Jan 03, 2005 10.32 10.32 9.550 9.620 48,641 -0.52(-5.13%)
Dec 31, 2004 9.650 10.31 9.560 10.14 38,100 +0.43(+4.43%)
Dec 30, 2004 9.510 9.920 9.510 9.710 31,000 -0.09(-0.92%)
Dec 29, 2004 9.750 9.800 9.630 9.800 15,900 +0.07(+0.72%)
Dec 28, 2004 9.020 9.800 9.020 9.730 40,800 +0.60(+6.57%)
Dec 27, 2004 9.190 9.290 9.070 9.130 31,100 -0.30(-3.18%)
Dec 23, 2004 9.360 9.490 9.179 9.430 35,100 -0.05(-0.53%)
Dec 22, 2004 9.180 9.490 9.180 9.480 11,600 +0.32(+3.49%)
Dec 21, 2004 8.950 9.310 8.950 9.160 31,700 -0.08(-0.87%)
Dec 20, 2004 9.300 9.490 9.020 9.240 43,700 -0.17(-1.81%)
Dec 17, 2004 9.590 9.750 9.250 9.410 27,200 -0.33(-3.39%)
Dec 16, 2004 9.840 9.850 9.230 9.740 68,000 -0.16(-1.62%)
Dec 15, 2004 10.00 10.08 9.720 9.900 27,300 -0.18(-1.79%)
Dec 14, 2004 10.10 10.10 10.02 10.08 23,100 -0.02(-0.20%)
Dec 13, 2004 9.810 10.12 9.810 10.10 26,600 +0.04(+0.40%)
Dec 10, 2004 10.28 10.28 9.910 10.06 30,600 -0.08(-0.79%)
Dec 09, 2004 10.29 10.36 9.900 10.14 33,900 -0.15(-1.46%)
Dec 08, 2004 10.26 10.38 10.24 10.29 19,200 +0.04(+0.39%)
Dec 07, 2004 10.35 10.54 10.23 10.25 34,600 -0.20(-1.91%)
Dec 06, 2004 10.40 10.55 10.40 10.45 16,000 -0.09(-0.85%)
Dec 03, 2004 10.27 10.67 10.27 10.54 15,800 -0.11(-1.03%)
Dec 02, 2004 10.98 10.98 10.45 10.65 30,400 -0.17(-1.57%)
Dec 01, 2004 11.00 11.00 10.75 10.82 26,000 +0.08(+0.74%)
Nov 30, 2004 10.69 10.95 10.69 10.74 22,100 -0.20(-1.83%)
Nov 29, 2004 10.60 10.94 10.60 10.94 13,100 +0.20(+1.86%)
Nov 26, 2004 10.47 10.74 10.47 10.74 13,200 +0.09(+0.85%)
Nov 24, 2004 10.41 10.65 10.41 10.65 20,700 +0.07(+0.66%)
Nov 23, 2004 10.52 11.31 10.24 10.58 27,900 +0.09(+0.86%)
Nov 22, 2004 9.940 10.49 9.940 10.49 19,100 +0.34(+3.35%)
Nov 19, 2004 10.13 10.31 10.02 10.15 27,600 -0.28(-2.68%)
Nov 18, 2004 10.16 10.43 10.16 10.43 19,600 -0.02(-0.19%)
Nov 17, 2004 10.33 10.50 9.920 10.45 28,800 +0.35(+3.47%)
Nov 16, 2004 10.21 10.23 10.00 10.10 27,100 -0.32(-3.07%)
Nov 15, 2004 10.36 10.43 10.20 10.42 33,600 -0.02(-0.19%)
Nov 12, 2004 10.21 10.73 10.21 10.44 19,500 +0.04(+0.38%)
Nov 11, 2004 10.46 10.91 10.27 10.40 21,500 -0.39(-3.61%)
Nov 10, 2004 11.03 11.04 9.590 10.79 54,100 +0.12(+1.12%)
Nov 09, 2004 10.64 10.79 10.36 10.67 55,200 -0.32(-2.91%)
Nov 08, 2004 10.99 11.01 10.68 10.99 12,500 +0.25(+2.33%)
Nov 05, 2004 10.80 11.14 10.61 10.74 20,300 -0.18(-1.65%)
Nov 04, 2004 10.72 11.02 10.47 10.92 29,800 +0.27(+2.54%)
Nov 03, 2004 10.79 11.05 10.47 10.65 10,800 +0.04(+0.38%)
Nov 02, 2004 10.80 11.00 10.59 10.61 6,000 -0.34(-3.11%)
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.