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 (%)
Nov 30, 2012 7.540 7.650 7.220 7.250 379,733 -0.18(-2.42%)
Nov 29, 2012 7.350 7.470 7.310 7.430 258,432 +0.19(+2.62%)
Nov 28, 2012 7.070 7.280 7.000 7.240 225,451 +0.08(+1.12%)
Nov 27, 2012 6.950 7.240 6.912 7.160 242,911 +0.18(+2.58%)
Nov 26, 2012 6.730 6.985 6.730 6.980 103,889 +0.21(+3.10%)
Nov 23, 2012 6.870 6.870 6.640 6.770 96,077 -0.03(-0.44%)
Nov 21, 2012 6.720 6.830 6.530 6.800 79,536 +0.11(+1.64%)
Nov 20, 2012 6.620 6.690 6.540 6.690 100,495 +0.10(+1.52%)
Nov 19, 2012 6.600 6.740 6.530 6.590 175,396 +0.07(+1.07%)
Nov 16, 2012 6.470 6.550 6.360 6.520 256,495 +0.05(+0.77%)
Nov 15, 2012 6.510 6.580 6.405 6.470 209,611 -0.04(-0.61%)
Nov 14, 2012 6.590 6.730 6.450 6.510 234,507 -0.05(-0.76%)
Nov 13, 2012 6.660 6.710 6.510 6.560 199,298 -0.06(-0.91%)
Nov 12, 2012 6.550 6.670 6.470 6.620 271,181 +0.17(+2.64%)
Nov 09, 2012 6.200 6.540 6.200 6.450 703,158 +0.27(+4.37%)
Nov 08, 2012 6.410 6.440 6.160 6.180 221,805 -0.21(-3.29%)
Nov 07, 2012 6.530 6.540 6.300 6.390 233,979 -0.23(-3.47%)
Nov 06, 2012 6.430 6.620 6.350 6.620 193,467 +0.29(+4.58%)
Nov 05, 2012 6.300 6.480 6.240 6.330 281,690 +0.11(+1.77%)
Nov 02, 2012 6.390 6.390 6.160 6.220 197,545 -0.08(-1.27%)
Nov 01, 2012 6.560 6.620 6.260 6.300 336,155 -0.21(-3.23%)
Oct 31, 2012 6.150 6.540 6.130 6.510 443,699 +0.19(+3.01%)
Oct 26, 2012 6.640 6.320 6.320 6.320 2,132,500 -1.29(-16.95%)
Oct 25, 2012 7.510 7.640 7.330 7.610 270,663 +0.14(+1.87%)
Oct 24, 2012 7.600 7.600 7.310 7.470 191,271 -0.07(-0.93%)
Oct 23, 2012 7.420 7.580 7.380 7.540 100,343 +0.05(+0.67%)
Oct 19, 2012 7.790 7.790 7.410 7.490 159,648 -0.37(-4.71%)
Oct 18, 2012 8.050 8.080 7.750 7.860 104,311 -0.16(-2.00%)
Oct 17, 2012 8.010 8.140 7.880 8.020 118,618 -0.01(-0.12%)
Oct 16, 2012 7.730 8.060 7.710 8.030 88,722 +0.33(+4.29%)
Oct 15, 2012 7.490 7.730 7.485 7.700 102,079 +0.23(+3.08%)
Oct 12, 2012 7.490 7.580 7.380 7.470 106,657 -0.04(-0.53%)
Oct 11, 2012 7.380 7.570 7.350 7.510 193,865 +0.20(+2.74%)
Oct 10, 2012 7.420 7.570 7.120 7.310 223,511 -0.09(-1.22%)
Oct 09, 2012 7.760 7.780 7.400 7.400 220,868 -0.33(-4.27%)
Oct 08, 2012 7.620 7.820 7.500 7.730 118,255 +0.04(+0.52%)
Oct 05, 2012 7.860 8.090 7.680 7.690 155,319 -0.14(-1.79%)
Oct 04, 2012 8.070 8.070 7.660 7.830 290,318 -0.22(-2.73%)
Oct 03, 2012 8.270 8.270 8.050 8.050 154,629 -0.21(-2.54%)
Oct 02, 2012 8.240 8.390 8.090 8.260 151,807 +0.07(+0.85%)
Oct 01, 2012 8.190 8.310 8.050 8.190 171,222 +0.07(+0.86%)
Sep 28, 2012 8.240 8.360 8.060 8.120 152,097 -0.18(-2.17%)
Sep 27, 2012 8.200 8.400 8.130 8.300 635,322 +0.18(+2.22%)
Sep 26, 2012 8.130 8.270 7.920 8.120 327,649 -0.01(-0.12%)
Sep 25, 2012 8.330 8.375 8.100 8.130 259,221 -0.13(-1.57%)
Sep 24, 2012 8.430 8.470 8.210 8.260 259,430 -0.23(-2.71%)
Sep 21, 2012 8.620 8.710 8.470 8.490 284,271 -0.01(-0.12%)
Sep 20, 2012 8.490 8.540 8.300 8.500 174,129 -0.04(-0.47%)
Sep 19, 2012 8.840 8.940 8.430 8.540 245,860 -0.31(-3.50%)
Sep 18, 2012 8.560 8.860 8.510 8.850 126,942 +0.25(+2.91%)
Sep 17, 2012 8.920 9.000 8.550 8.600 182,341 -0.35(-3.91%)
Sep 14, 2012 8.720 9.140 8.660 8.950 377,171 +0.29(+3.35%)
Sep 13, 2012 8.370 8.800 8.300 8.660 235,223 +0.31(+3.71%)
Sep 12, 2012 8.460 8.499 8.260 8.350 117,823 -0.07(-0.83%)
Sep 11, 2012 8.550 8.670 8.370 8.420 164,781 -0.09(-1.06%)
Sep 10, 2012 8.700 8.770 8.490 8.510 293,910 -0.20(-2.30%)
Sep 07, 2012 8.060 8.730 8.000 8.710 468,592 +0.71(+8.88%)
Sep 06, 2012 7.840 8.050 7.800 8.000 293,236 +0.22(+2.83%)
Sep 05, 2012 7.700 7.790 7.630 7.780 185,566 +0.06(+0.78%)
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.