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 (%)
Oct 31, 2013 7.550 7.680 7.340 7.500 0 -0.02(-0.27%)
Oct 30, 2013 8.160 8.330 7.500 7.520 751,467 -0.60(-7.39%)
Oct 29, 2013 8.110 8.280 7.800 8.120 0 +0.06(+0.74%)
Oct 28, 2013 8.280 8.520 8.050 8.060 0 -0.13(-1.59%)
Oct 25, 2013 7.510 8.400 7.490 8.190 0 +0.79(+10.68%)
Oct 24, 2013 7.710 7.900 7.320 7.400 526,512 -0.30(-3.90%)
Oct 23, 2013 7.730 8.050 7.650 7.700 0 -0.10(-1.28%)
Oct 22, 2013 7.740 8.000 7.660 7.800 415,422 +0.13(+1.69%)
Oct 21, 2013 8.210 8.230 7.590 7.670 518,435 -0.55(-6.69%)
Oct 18, 2013 8.460 8.460 8.120 8.220 303,031 -0.12(-1.44%)
Oct 17, 2013 8.240 8.400 8.160 8.340 250,189 +0.08(+0.97%)
Oct 16, 2013 8.430 8.460 8.230 8.260 235,026 -0.07(-0.84%)
Oct 15, 2013 8.360 8.620 8.260 8.330 381,889 -0.08(-0.95%)
Oct 14, 2013 8.520 8.540 8.280 8.410 176,995 -0.17(-1.98%)
Oct 11, 2013 8.370 8.770 8.330 8.580 0 +0.14(+1.66%)
Oct 10, 2013 8.230 8.480 8.110 8.440 355,396 +0.39(+4.84%)
Oct 09, 2013 8.270 8.370 7.960 8.050 481,867 -0.16(-1.95%)
Oct 08, 2013 8.480 8.710 8.205 8.210 402,914 -0.27(-3.18%)
Oct 07, 2013 8.600 8.830 8.470 8.480 0 -0.22(-2.53%)
Oct 04, 2013 8.790 8.864 8.560 8.700 0 -0.11(-1.25%)
Oct 03, 2013 8.940 9.000 8.750 8.810 0 -0.15(-1.67%)
Oct 02, 2013 9.080 9.330 8.760 8.960 486,128 -0.18(-1.97%)
Oct 01, 2013 9.060 9.170 8.960 9.140 358,206 +0.08(+0.88%)
Sep 30, 2013 8.970 9.210 8.950 9.060 0 -0.06(-0.66%)
Sep 27, 2013 9.560 9.680 9.100 9.120 0 -0.47(-4.90%)
Sep 26, 2013 9.390 9.720 9.250 9.590 286,598 +0.25(+2.68%)
Sep 25, 2013 9.510 9.880 9.340 9.340 336,044 -0.16(-1.68%)
Sep 24, 2013 9.250 9.540 9.070 9.500 369,004 +0.34(+3.71%)
Sep 23, 2013 9.200 9.260 8.880 9.160 259,661 -0.01(-0.11%)
Sep 20, 2013 9.120 9.380 9.040 9.170 0 +0.05(+0.55%)
Sep 19, 2013 9.810 9.820 8.960 9.120 689,464 -0.60(-6.17%)
Sep 18, 2013 9.790 10.39 9.400 9.720 0 +0.37(+3.96%)
Sep 17, 2013 9.070 9.418 9.010 9.350 0 +0.39(+4.35%)
Sep 16, 2013 9.020 9.120 8.860 8.960 0 +0.03(+0.34%)
Sep 13, 2013 8.910 9.010 8.880 8.930 0 +0.05(+0.56%)
Sep 12, 2013 9.160 9.160 8.770 8.880 0 -0.28(-3.06%)
Sep 11, 2013 9.260 9.260 9.010 9.160 0 -0.10(-1.08%)
Sep 10, 2013 9.300 9.480 9.160 9.260 316,533 +0.14(+1.54%)
Sep 09, 2013 8.990 9.220 8.950 9.120 0 +0.21(+2.36%)
Sep 06, 2013 9.280 9.280 8.791 8.910 0 -0.28(-3.05%)
Sep 05, 2013 8.970 9.240 8.900 9.190 0 +0.25(+2.80%)
Sep 04, 2013 8.760 9.045 8.690 8.940 0 +0.17(+1.94%)
Sep 03, 2013 9.020 9.020 8.720 8.770 0 -0.07(-0.79%)
Aug 30, 2013 9.000 9.030 8.610 8.840 0 -0.19(-2.10%)
Aug 29, 2013 8.920 9.050 8.920 9.030 189,343 +0.11(+1.23%)
Aug 28, 2013 8.830 9.170 8.650 8.920 0 +0.08(+0.90%)
Aug 27, 2013 9.410 9.535 8.800 8.840 331,547 -0.76(-7.92%)
Aug 26, 2013 9.260 9.700 9.250 9.600 0 +0.33(+3.56%)
Aug 23, 2013 9.320 9.390 9.155 9.270 0 -0.05(-0.54%)
Aug 22, 2013 9.240 9.430 9.236 9.320 168,082 +0.09(+0.98%)
Aug 21, 2013 9.220 9.360 9.080 9.230 0 -0.04(-0.43%)
Aug 20, 2013 9.000 9.280 9.000 9.270 339,443 +0.26(+2.89%)
Aug 19, 2013 9.450 9.601 8.960 9.010 317,726 -0.45(-4.76%)
Aug 16, 2013 9.070 9.510 9.070 9.460 0 +0.35(+3.84%)
Aug 15, 2013 9.270 9.680 9.040 9.110 486,908 -0.41(-4.31%)
Aug 14, 2013 9.170 9.540 9.150 9.520 372,206 +0.38(+4.16%)
Aug 13, 2013 9.110 9.300 9.030 9.140 245,145 +0.06(+0.66%)
Aug 12, 2013 8.830 9.430 8.830 9.080 312,183 +0.15(+1.68%)
Aug 09, 2013 9.070 9.090 8.810 8.930 230,503 -0.21(-2.30%)
Aug 08, 2013 9.270 9.490 9.120 9.140 307,397 +0.04(+0.44%)
Aug 07, 2013 9.100 9.230 8.920 9.100 200,913 -0.04(-0.44%)
Aug 06, 2013 9.080 9.220 9.050 9.140 339,191 +0.05(+0.55%)
Aug 05, 2013 9.500 9.500 9.045 9.090 359,465 -0.34(-3.61%)
Aug 02, 2013 8.120 9.840 8.100 9.430 1,601,292 +1.42(+17.73%)
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.