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 (%)
Feb 27, 2009 5.920 6.100 5.730 5.940 226,732 -0.16(-2.62%)
Feb 26, 2009 6.340 6.610 6.020 6.100 119,257 -0.38(-5.86%)
Feb 25, 2009 6.800 6.800 6.350 6.480 177,056 -0.22(-3.28%)
Feb 24, 2009 6.420 6.770 6.090 6.700 210,365 +0.38(+6.01%)
Feb 23, 2009 7.210 7.300 6.170 6.320 308,074 -0.70(-9.97%)
Feb 20, 2009 7.190 7.640 7.000 7.020 546,604 +0.72(+11.43%)
Feb 19, 2009 6.440 6.468 5.930 6.300 196,548 -0.05(-0.79%)
Feb 18, 2009 6.120 6.430 5.881 6.350 244,727 +0.42(+7.08%)
Feb 17, 2009 6.250 6.360 5.890 5.930 170,502 -0.38(-6.02%)
Feb 13, 2009 6.160 6.570 6.160 6.310 182,549 +0.15(+2.44%)
Feb 12, 2009 5.930 6.200 5.790 6.160 141,417 +0.28(+4.76%)
Feb 11, 2009 5.940 6.210 5.600 5.880 98,276 +0.01(+0.17%)
Feb 10, 2009 5.700 6.500 5.700 5.870 382,620 +0.20(+3.53%)
Feb 09, 2009 5.350 5.680 5.170 5.670 75,136 +0.36(+6.78%)
Feb 06, 2009 5.160 5.460 5.150 5.310 84,397 +0.16(+3.11%)
Feb 05, 2009 4.850 5.330 4.850 5.150 68,800 +0.24(+4.89%)
Feb 04, 2009 5.150 5.250 4.900 4.910 93,199 -0.22(-4.29%)
Feb 03, 2009 5.070 5.150 4.910 5.130 127,379 +0.18(+3.64%)
Feb 02, 2009 4.500 4.980 4.500 4.950 125,062 +0.27(+5.77%)
Jan 30, 2009 4.990 5.050 4.660 4.680 76,467 -0.24(-4.88%)
Jan 29, 2009 5.080 5.100 4.870 4.920 79,753 -0.27(-5.20%)
Jan 28, 2009 5.040 5.200 4.930 5.190 102,814 +0.27(+5.49%)
Jan 27, 2009 4.750 5.000 4.750 4.920 62,004 +0.18(+3.80%)
Jan 26, 2009 4.700 4.950 4.650 4.740 45,934 +0.05(+1.07%)
Jan 23, 2009 4.700 4.810 4.630 4.690 140,692 -0.17(-3.50%)
Jan 22, 2009 4.900 5.140 4.750 4.860 101,094 -0.22(-4.33%)
Jan 21, 2009 4.800 5.100 4.650 5.080 128,518 +0.43(+9.25%)
Jan 20, 2009 5.060 5.240 4.650 4.650 146,404 -0.43(-8.46%)
Jan 16, 2009 5.380 5.440 4.910 5.080 146,342 -0.24(-4.51%)
Jan 15, 2009 5.020 5.320 4.900 5.320 113,236 +0.32(+6.40%)
Jan 14, 2009 5.310 5.440 5.000 5.000 159,268 -0.36(-6.72%)
Jan 13, 2009 5.340 5.750 5.310 5.360 120,421 +0.02(+0.37%)
Jan 12, 2009 5.310 5.460 5.310 5.340 150,882 +0.05(+0.95%)
Jan 09, 2009 5.720 5.780 5.290 5.290 106,647 -0.41(-7.19%)
Jan 08, 2009 5.280 5.700 5.250 5.700 144,845 +0.41(+7.75%)
Jan 07, 2009 5.820 5.870 5.250 5.290 171,188 -0.45(-7.84%)
Jan 06, 2009 5.380 5.860 5.380 5.740 268,249 +0.24(+4.36%)
Jan 05, 2009 5.620 5.710 5.400 5.500 178,968 -0.12(-2.14%)
Jan 02, 2009 5.080 5.690 4.850 5.620 283,072 +0.55(+10.85%)
Dec 31, 2008 4.300 5.090 4.300 5.070 534,197 +0.86(+20.43%)
Dec 30, 2008 4.870 4.920 4.210 4.210 2,021,480 -0.62(-12.84%)
Dec 29, 2008 5.860 5.860 4.360 4.830 669,268 -1.03(-17.58%)
Dec 26, 2008 5.940 5.940 5.600 5.860 35,950 -0.07(-1.18%)
Dec 24, 2008 5.530 5.980 5.530 5.930 26,339 +0.42(+7.62%)
Dec 23, 2008 5.640 5.900 5.500 5.510 54,715 -0.10(-1.78%)
Dec 22, 2008 5.950 5.980 5.250 5.610 185,176 -0.28(-4.75%)
Dec 19, 2008 5.400 6.920 5.390 5.890 380,091 +0.75(+14.59%)
Dec 18, 2008 5.200 5.500 4.985 5.140 140,808 +0.02(+0.39%)
Dec 17, 2008 5.070 5.200 5.000 5.120 92,963 +0.01(+0.20%)
Dec 16, 2008 4.880 5.150 4.800 5.110 122,606 +0.30(+6.24%)
Dec 15, 2008 5.060 5.250 4.660 4.810 102,840 -0.20(-3.99%)
Dec 12, 2008 4.660 5.010 4.540 5.010 100,380 +0.34(+7.28%)
Dec 11, 2008 4.910 5.220 4.640 4.670 95,098 -0.30(-6.04%)
Dec 10, 2008 4.990 5.170 4.900 4.970 96,463 +0.07(+1.43%)
Dec 09, 2008 5.390 5.520 4.870 4.900 138,171 -0.49(-9.09%)
Dec 08, 2008 4.610 5.540 4.520 5.390 247,042 +0.87(+19.25%)
Dec 05, 2008 4.310 4.620 4.000 4.520 133,757 +0.37(+8.92%)
Dec 04, 2008 4.650 4.750 4.110 4.150 135,328 -0.43(-9.39%)
Dec 03, 2008 4.440 4.970 4.350 4.580 84,275 -0.07(-1.51%)
Dec 02, 2008 4.510 4.650 4.370 4.650 72,943 +0.24(+5.44%)
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.