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, 2015 7.410 7.140 7.140 7.140 387,900 -0.31(-4.16%)
Dec 30, 2015 7.500 7.600 7.310 7.450 689,013 -0.10(-1.32%)
Dec 29, 2015 7.330 7.790 7.230 7.550 380,571 -0.25(-3.21%)
Dec 28, 2015 7.270 8.040 7.180 7.800 526,636 +0.54(+7.44%)
Dec 24, 2015 7.210 7.260 7.260 7.260 52,500 +0.06(+0.83%)
Dec 23, 2015 7.010 7.280 6.980 7.200 148,024 +0.23(+3.30%)
Dec 22, 2015 6.850 7.080 6.710 6.970 353,478 +0.13(+1.90%)
Dec 21, 2015 6.550 6.900 6.550 6.840 375,793 +0.38(+5.88%)
Dec 18, 2015 6.510 6.700 6.360 6.460 306,526 -0.03(-0.46%)
Dec 17, 2015 6.640 6.700 6.420 6.490 127,250 -0.09(-1.37%)
Dec 16, 2015 6.210 6.610 6.166 6.580 149,812 +0.37(+5.96%)
Dec 15, 2015 6.270 6.360 6.130 6.210 246,030 +0.00(+0.00%)
Dec 14, 2015 6.590 6.590 6.110 6.210 233,340 -0.46(-6.90%)
Dec 11, 2015 6.560 6.740 6.560 6.670 148,940 +0.00(+0.00%)
Dec 10, 2015 6.730 6.850 6.580 6.670 137,389 -0.15(-2.20%)
Dec 09, 2015 6.810 6.920 6.540 6.820 202,545 +0.01(+0.15%)
Dec 08, 2015 6.820 6.880 6.620 6.810 274,269 -0.08(-1.16%)
Dec 07, 2015 7.500 7.500 6.851 6.890 386,359 -0.62(-8.26%)
Dec 04, 2015 7.830 7.990 7.400 7.510 561,183 -0.30(-3.84%)
Dec 03, 2015 7.580 7.926 7.480 7.810 399,187 +0.28(+3.72%)
Dec 02, 2015 7.480 7.540 7.030 7.530 390,764 +0.05(+0.67%)
Dec 01, 2015 7.070 7.500 7.053 7.480 329,821 +0.42(+5.95%)
Nov 30, 2015 7.100 7.100 7.000 7.060 264,037 +0.03(+0.43%)
Nov 27, 2015 6.800 7.090 6.770 7.030 295,031 +0.27(+3.99%)
Nov 25, 2015 6.530 6.760 6.760 6.760 240,900 +0.26(+4.00%)
Nov 24, 2015 6.590 6.780 6.390 6.500 231,497 -0.11(-1.66%)
Nov 23, 2015 6.460 6.710 6.390 6.610 269,334 +0.13(+2.01%)
Nov 20, 2015 6.200 6.550 6.085 6.480 277,966 +0.29(+4.68%)
Nov 19, 2015 6.250 6.280 6.090 6.190 157,766 -0.04(-0.64%)
Nov 18, 2015 6.220 6.290 6.110 6.230 159,980 +0.06(+0.97%)
Nov 17, 2015 6.490 6.530 6.080 6.170 199,861 -0.28(-4.34%)
Nov 16, 2015 6.300 6.576 6.240 6.450 314,064 +0.15(+2.38%)
Nov 13, 2015 6.180 6.320 6.010 6.300 110,598 +0.12(+1.94%)
Nov 12, 2015 6.290 6.360 6.140 6.180 126,332 -0.17(-2.68%)
Nov 11, 2015 6.360 6.400 6.240 6.350 139,069 +0.03(+0.47%)
Nov 10, 2015 6.630 6.630 6.180 6.320 285,728 -0.31(-4.68%)
Nov 09, 2015 6.710 6.790 6.530 6.630 206,756 -0.12(-1.78%)
Nov 06, 2015 6.730 6.790 6.500 6.750 206,528 +0.02(+0.30%)
Nov 05, 2015 6.690 6.850 6.680 6.730 180,349 +0.05(+0.75%)
Nov 04, 2015 6.600 6.890 6.535 6.680 264,524 +0.12(+1.83%)
Nov 03, 2015 6.140 6.570 6.140 6.560 642,039 +0.36(+5.81%)
Nov 02, 2015 6.000 6.280 6.000 6.200 327,757 +0.20(+3.33%)
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%)
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.