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 28, 2017 5.000 5.240 4.910 5.080 461,392 +0.04(+0.79%)
Feb 27, 2017 4.980 5.090 4.960 5.040 79,553 +0.04(+0.80%)
Feb 24, 2017 4.900 5.050 4.900 5.000 83,115 +0.06(+1.21%)
Feb 23, 2017 4.970 4.970 4.880 4.940 97,502 -0.02(-0.40%)
Feb 22, 2017 5.050 5.090 4.910 4.960 86,266 -0.12(-2.36%)
Feb 21, 2017 4.980 5.100 4.950 5.080 103,061 +0.10(+2.01%)
Feb 17, 2017 4.980 4.980 4.980 0 -0.04(-0.80%)
Feb 16, 2017 5.130 5.190 4.990 5.020 107,916 -0.12(-2.33%)
Feb 15, 2017 5.150 5.230 5.130 5.140 71,707 -0.05(-0.96%)
Feb 14, 2017 5.030 5.240 5.020 5.190 176,979 +0.11(+2.17%)
Feb 13, 2017 4.920 5.080 4.920 5.080 129,087 +0.16(+3.25%)
Feb 10, 2017 4.890 4.980 4.890 4.920 57,490 +0.01(+0.20%)
Feb 09, 2017 4.950 5.000 4.870 4.910 111,254 -0.05(-1.01%)
Feb 08, 2017 4.970 5.000 4.840 4.960 133,000 +0.01(+0.20%)
Feb 07, 2017 4.980 4.980 4.890 4.950 54,579 +0.00(+0.00%)
Feb 06, 2017 5.030 5.070 4.940 4.950 55,029 -0.09(-1.79%)
Feb 03, 2017 5.000 5.055 4.950 5.040 112,337 +0.09(+1.82%)
Feb 02, 2017 4.950 4.960 4.890 4.950 125,166 +0.04(+0.81%)
Feb 01, 2017 4.830 5.000 4.790 4.910 128,868 +0.15(+3.15%)
Jan 31, 2017 4.710 4.850 4.630 4.760 132,078 +0.03(+0.63%)
Jan 30, 2017 4.900 4.960 4.650 4.730 189,826 -0.19(-3.86%)
Jan 27, 2017 4.980 5.010 4.880 4.920 39,307 -0.04(-0.81%)
Jan 26, 2017 5.030 5.030 4.938 4.960 54,810 -0.07(-1.39%)
Jan 25, 2017 4.980 5.100 4.980 5.030 75,904 +0.07(+1.41%)
Jan 24, 2017 4.850 4.970 4.850 4.960 122,259 +0.11(+2.27%)
Jan 23, 2017 4.800 4.925 4.800 4.850 98,698 +0.05(+1.04%)
Jan 20, 2017 4.770 4.820 4.670 4.800 65,780 +0.01(+0.21%)
Jan 19, 2017 4.870 4.900 4.700 4.790 145,042 -0.06(-1.24%)
Jan 18, 2017 4.850 4.900 4.760 4.850 99,180 +0.02(+0.41%)
Jan 17, 2017 5.000 5.000 4.830 4.830 119,932 -0.18(-3.59%)
Jan 13, 2017 5.010 5.010 5.010 0 +0.13(+2.66%)
Jan 12, 2017 4.770 4.890 4.710 4.880 130,914 +0.10(+2.09%)
Jan 11, 2017 4.740 4.805 4.720 4.780 388,529 +0.03(+0.63%)
Jan 10, 2017 4.720 4.860 4.670 4.750 120,753 +0.03(+0.64%)
Jan 09, 2017 4.850 4.870 4.670 4.720 138,212 -0.14(-2.88%)
Jan 06, 2017 4.940 4.970 4.825 4.860 169,661 -0.04(-0.82%)
Jan 05, 2017 5.000 5.090 4.870 4.900 241,437 -0.13(-2.58%)
Jan 04, 2017 5.020 5.100 4.940 5.030 384,588 +0.02(+0.40%)
Jan 03, 2017 5.200 5.220 4.900 5.010 387,005 -0.11(-2.15%)
Dec 30, 2016 5.120 5.120 5.120 0 -0.05(-0.97%)
Dec 29, 2016 5.160 5.250 5.085 5.170 211,042 +0.00(+0.00%)
Dec 28, 2016 5.140 5.205 5.100 5.170 155,993 -0.01(-0.19%)
Dec 27, 2016 5.090 5.340 5.075 5.180 249,608 +0.00(+0.00%)
Dec 23, 2016 5.180 5.180 5.180 0 +0.00(+0.00%)
Dec 22, 2016 5.080 5.240 5.040 5.180 227,786 +0.10(+1.97%)
Dec 21, 2016 5.070 5.100 5.030 5.080 97,891 +0.01(+0.20%)
Dec 20, 2016 5.140 5.180 5.040 5.070 199,025 -0.04(-0.78%)
Dec 19, 2016 5.030 5.130 4.980 5.110 142,045 +0.06(+1.19%)
Dec 16, 2016 5.050 5.130 4.975 5.050 351,172 +0.00(+0.00%)
Dec 15, 2016 4.990 5.070 4.926 5.050 209,065 +0.05(+1.00%)
Dec 14, 2016 5.050 5.050 4.970 5.000 116,905 -0.05(-0.99%)
Dec 13, 2016 5.130 5.190 5.020 5.050 477,998 -0.07(-1.37%)
Dec 12, 2016 5.180 5.200 5.050 5.120 140,446 -0.06(-1.16%)
Dec 09, 2016 5.090 5.210 5.060 5.180 293,103 +0.06(+1.17%)
Dec 08, 2016 5.020 5.150 5.000 5.120 179,805 +0.07(+1.39%)
Dec 07, 2016 4.910 5.070 4.870 5.050 118,922 +0.11(+2.23%)
Dec 06, 2016 4.970 5.010 4.900 4.940 246,584 +0.01(+0.20%)
Dec 05, 2016 4.850 4.992 4.850 4.930 150,928 +0.08(+1.65%)
Dec 02, 2016 4.770 4.860 4.760 4.850 176,861 +0.10(+2.11%)
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.