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 30, 2015 6.250 6.260 5.810 6.000 454,955 +0.23(+3.99%)
Oct 29, 2015 5.990 6.090 5.705 5.770 197,424 -0.20(-3.35%)
Oct 28, 2015 5.900 6.000 5.780 5.970 128,076 +0.11(+1.88%)
Oct 27, 2015 5.920 5.985 5.760 5.860 157,670 -0.08(-1.35%)
Oct 26, 2015 5.910 6.030 5.810 5.940 106,347 +0.00(+0.00%)
Oct 23, 2015 6.040 6.210 5.920 5.940 147,886 -0.01(-0.17%)
Oct 22, 2015 5.850 6.080 5.830 5.950 156,350 +0.16(+2.76%)
Oct 21, 2015 5.870 6.000 5.760 5.790 131,434 -0.10(-1.70%)
Oct 20, 2015 6.110 6.150 5.870 5.890 144,204 -0.19(-3.13%)
Oct 19, 2015 6.090 6.270 6.050 6.080 123,376 -0.05(-0.82%)
Oct 16, 2015 6.200 6.200 6.067 6.130 80,594 -0.05(-0.81%)
Oct 15, 2015 5.960 6.220 5.960 6.180 117,972 +0.21(+3.52%)
Oct 14, 2015 5.890 6.130 5.870 5.970 128,706 +0.08(+1.36%)
Oct 13, 2015 6.020 6.140 5.870 5.890 93,772 -0.22(-3.60%)
Oct 12, 2015 6.270 6.300 6.020 6.110 152,301 -0.12(-1.93%)
Oct 09, 2015 6.040 6.293 6.030 6.230 253,419 +0.14(+2.30%)
Oct 08, 2015 6.060 6.150 5.960 6.090 218,588 +0.06(+1.00%)
Oct 07, 2015 5.960 6.200 5.900 6.030 219,699 +0.15(+2.55%)
Oct 06, 2015 5.800 6.060 5.800 5.880 232,243 +0.14(+2.44%)
Oct 05, 2015 5.690 5.930 5.690 5.740 208,819 +0.04(+0.70%)
Oct 02, 2015 5.380 5.830 5.380 5.700 194,202 +0.26(+4.78%)
Oct 01, 2015 5.400 5.590 5.330 5.440 172,875 +0.02(+0.37%)
Sep 30, 2015 5.330 5.490 5.260 5.420 200,786 +0.08(+1.50%)
Sep 29, 2015 5.120 5.400 5.066 5.340 295,420 +0.20(+3.89%)
Sep 28, 2015 5.560 5.590 5.100 5.140 247,857 -0.48(-8.54%)
Sep 25, 2015 5.520 5.810 5.490 5.620 335,118 +0.27(+5.05%)
Sep 24, 2015 5.010 5.370 4.980 5.350 216,634 +0.30(+5.94%)
Sep 23, 2015 5.260 5.270 5.050 5.050 207,740 -0.17(-3.26%)
Sep 22, 2015 5.520 5.520 5.180 5.220 300,917 -0.35(-6.28%)
Sep 21, 2015 5.720 5.890 5.500 5.570 178,669 -0.15(-2.62%)
Sep 18, 2015 5.800 5.890 5.610 5.720 248,712 -0.14(-2.39%)
Sep 17, 2015 5.870 6.020 5.790 5.860 311,357 -0.05(-0.85%)
Sep 16, 2015 6.000 6.070 5.730 5.910 775,692 -0.12(-1.99%)
Sep 15, 2015 5.150 6.180 5.150 6.030 1,870,002 +0.92(+18.00%)
Sep 14, 2015 5.050 5.120 4.970 5.110 91,593 +0.05(+0.99%)
Sep 11, 2015 5.020 5.070 4.850 5.060 122,534 -0.07(-1.36%)
Sep 10, 2015 5.040 5.190 4.960 5.130 112,912 +0.07(+1.38%)
Sep 09, 2015 5.060 5.170 4.880 5.060 184,217 +0.04(+0.80%)
Sep 08, 2015 5.100 5.260 4.910 5.020 251,767 +0.03(+0.60%)
Sep 04, 2015 5.100 4.990 4.990 4.990 167,700 -0.16(-3.11%)
Sep 03, 2015 5.160 5.280 5.080 5.150 161,847 -0.05(-0.96%)
Sep 02, 2015 5.230 5.260 5.010 5.200 237,631 +0.07(+1.36%)
Sep 01, 2015 5.160 5.300 5.050 5.130 193,488 -0.21(-3.93%)
Aug 31, 2015 5.380 5.480 5.240 5.340 322,400 -0.04(-0.74%)
Aug 28, 2015 5.120 5.630 5.100 5.380 386,491 +0.25(+4.87%)
Aug 27, 2015 5.070 5.320 5.000 5.130 247,967 +0.11(+2.19%)
Aug 26, 2015 5.090 5.090 4.730 5.020 253,123 +0.04(+0.80%)
Aug 25, 2015 4.650 5.050 4.500 4.980 244,816 +0.53(+11.91%)
Aug 24, 2015 4.180 4.580 4.163 4.450 232,656 -0.21(-4.51%)
Aug 21, 2015 4.700 4.958 4.640 4.660 344,538 -0.16(-3.32%)
Aug 20, 2015 5.080 5.120 4.810 4.820 238,119 -0.25(-4.93%)
Aug 19, 2015 5.170 5.180 4.980 5.070 151,590 -0.04(-0.78%)
Aug 18, 2015 5.240 5.240 5.070 5.110 142,266 -0.17(-3.22%)
Aug 17, 2015 5.240 5.340 5.030 5.280 219,996 +0.04(+0.76%)
Aug 14, 2015 5.220 5.420 5.160 5.240 238,544 -0.03(-0.57%)
Aug 13, 2015 5.320 5.425 5.185 5.270 250,556 -0.05(-0.94%)
Aug 12, 2015 5.060 5.390 4.980 5.320 497,570 +0.33(+6.61%)
Aug 11, 2015 5.000 5.060 4.910 4.990 204,228 +0.04(+0.81%)
Aug 10, 2015 4.890 5.080 4.770 4.950 274,266 +0.12(+2.48%)
Aug 07, 2015 4.750 4.900 4.640 4.830 342,642 +0.09(+1.90%)
Aug 06, 2015 4.700 4.800 4.520 4.740 227,119 +0.02(+0.42%)
Aug 05, 2015 4.800 4.850 4.600 4.720 541,021 +0.40(+9.26%)
Aug 04, 2015 4.540 4.540 4.140 4.320 355,253 -0.18(-4.00%)
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.