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 (%)
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%)
Nov 01, 2004 10.93 10.97 10.90 10.95 8,000 +0.40(+3.79%)
Oct 29, 2004 10.88 10.97 10.41 10.55 27,700 -0.29(-2.68%)
Oct 28, 2004 10.65 10.84 10.30 10.84 15,800 +0.20(+1.88%)
Oct 27, 2004 10.58 10.64 10.19 10.64 27,300 +0.07(+0.66%)
Oct 26, 2004 10.04 10.57 10.04 10.57 15,000 +0.26(+2.52%)
Oct 25, 2004 10.42 10.59 10.14 10.31 35,800 -0.19(-1.81%)
Oct 22, 2004 10.83 11.00 10.50 10.50 15,500 -0.48(-4.37%)
Oct 21, 2004 10.77 10.98 10.56 10.98 9,300 +0.20(+1.86%)
Oct 20, 2004 10.69 10.78 10.52 10.78 13,000 +0.12(+1.13%)
Oct 19, 2004 10.76 10.79 10.59 10.66 6,700 +0.01(+0.09%)
Oct 18, 2004 10.75 10.97 10.50 10.65 22,500 -0.25(-2.29%)
Oct 15, 2004 10.58 10.95 10.56 10.90 9,600 +0.27(+2.54%)
Oct 14, 2004 10.93 11.04 10.63 10.63 21,200 -0.27(-2.48%)
Oct 13, 2004 11.02 11.15 10.79 10.90 16,700 -0.21(-1.89%)
Oct 12, 2004 11.03 11.11 10.77 11.11 4,100 +0.17(+1.55%)
Oct 11, 2004 10.99 11.19 10.68 10.94 20,500 +0.22(+2.05%)
Oct 08, 2004 11.08 11.60 10.72 10.72 20,000 -0.34(-3.07%)
Oct 07, 2004 11.30 11.49 11.06 11.06 27,900 -0.26(-2.30%)
Oct 06, 2004 11.00 11.46 11.00 11.32 38,100 +0.21(+1.89%)
Oct 05, 2004 10.97 11.25 10.97 11.11 28,500 +0.24(+2.21%)
Oct 04, 2004 10.74 10.91 10.52 10.87 24,800 +0.28(+2.64%)
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.