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 (%)
Mar 31, 2004 13.35 13.75 11.82 13.10 186,900 -1.30(-9.03%)
Mar 30, 2004 12.50 14.74 12.23 14.40 198,700 +1.84(+14.65%)
Mar 29, 2004 11.88 12.62 11.88 12.56 42,100 +0.63(+5.28%)
Mar 26, 2004 12.34 12.34 11.92 11.93 12,700 -0.12(-1.00%)
Mar 25, 2004 12.16 12.35 11.95 12.05 11,500 +0.06(+0.50%)
Mar 24, 2004 12.05 12.28 11.96 11.99 22,300 -0.02(-0.17%)
Mar 23, 2004 11.95 12.33 11.95 12.01 82,000 +0.03(+0.25%)
Mar 22, 2004 12.05 12.39 11.81 11.98 28,600 -0.03(-0.25%)
Mar 19, 2004 11.95 12.29 11.95 12.01 11,500 -0.20(-1.64%)
Mar 18, 2004 12.22 12.28 11.95 12.21 13,100 +0.10(+0.83%)
Mar 17, 2004 11.95 12.26 11.63 12.11 16,500 +0.05(+0.41%)
Mar 16, 2004 11.95 12.27 11.95 12.06 24,100 +0.11(+0.92%)
Mar 15, 2004 11.99 12.25 11.80 11.95 39,900 -0.05(-0.42%)
Mar 12, 2004 11.52 12.28 11.51 12.00 30,000 -0.05(-0.41%)
Mar 11, 2004 13.05 13.05 11.67 12.05 58,800 -0.66(-5.20%)
Mar 10, 2004 12.60 13.00 12.27 12.71 118,900 +0.20(+1.61%)
Mar 09, 2004 12.25 12.75 12.25 12.51 122,300 +0.02(+0.16%)
Mar 08, 2004 12.25 12.64 12.00 12.49 25,600 -0.04(-0.32%)
Mar 05, 2004 11.84 12.64 11.84 12.53 37,500 +0.53(+4.42%)
Mar 04, 2004 11.90 12.21 11.84 12.00 71,500 -0.01(-0.08%)
Mar 03, 2004 11.83 12.71 11.80 12.01 105,300 +0.21(+1.78%)
Mar 02, 2004 11.50 11.91 11.40 11.80 79,700 +0.23(+2.00%)
Mar 01, 2004 10.48 11.60 10.11 11.57 121,700 +1.12(+10.71%)
Feb 27, 2004 10.10 10.50 10.10 10.45 15,900 +0.21(+2.05%)
Feb 26, 2004 10.28 10.29 9.980 10.24 14,700 +0.17(+1.69%)
Feb 25, 2004 10.50 10.50 9.940 10.07 23,500 -0.18(-1.76%)
Feb 24, 2004 10.23 10.34 10.10 10.25 26,100 -0.20(-1.91%)
Feb 23, 2004 10.35 10.58 9.980 10.45 19,700 -0.04(-0.38%)
Feb 20, 2004 10.18 10.49 10.14 10.49 13,700 +0.14(+1.35%)
Feb 19, 2004 10.38 10.38 10.14 10.35 15,500 -0.11(-1.05%)
Feb 18, 2004 10.50 10.69 10.45 10.46 12,000 -0.04(-0.38%)
Feb 17, 2004 10.52 10.88 10.42 10.50 31,500 +0.00(+0.00%)
Feb 13, 2004 10.07 10.58 10.07 10.50 17,100 +0.20(+1.94%)
Feb 12, 2004 11.00 11.00 10.00 10.30 54,100 -0.40(-3.74%)
Feb 11, 2004 9.275 11.00 9.275 10.70 72,600 +1.30(+13.83%)
Feb 10, 2004 9.350 9.400 8.900 9.400 7,500 +0.18(+1.96%)
Feb 09, 2004 9.300 9.350 8.750 9.219 37,000 -0.07(-0.76%)
Feb 06, 2004 9.400 9.400 9.250 9.290 21,900 +0.00(+0.00%)
Feb 05, 2004 9.120 9.300 9.070 9.290 6,300 +0.33(+3.68%)
Feb 04, 2004 9.090 9.090 8.950 8.960 6,700 -0.10(-1.10%)
Feb 03, 2004 9.020 9.150 9.020 9.060 7,100 +0.12(+1.34%)
Feb 02, 2004 8.840 9.364 8.840 8.940 15,300 +0.38(+4.43%)
Jan 30, 2004 8.500 8.840 8.500 8.561 5,300 -0.04(-0.45%)
Jan 29, 2004 8.610 8.900 8.550 8.600 8,600 -0.29(-3.25%)
Jan 28, 2004 8.660 8.970 8.650 8.889 7,700 +0.15(+1.70%)
Jan 27, 2004 9.000 9.230 8.730 8.740 19,600 -0.65(-6.92%)
Jan 26, 2004 9.380 9.470 9.160 9.390 42,700 +0.23(+2.51%)
Jan 23, 2004 9.010 9.240 9.000 9.160 6,900 +0.20(+2.23%)
Jan 22, 2004 9.080 9.150 8.940 8.960 17,300 +0.07(+0.79%)
Jan 21, 2004 8.810 9.000 8.810 8.890 5,500 +0.08(+0.91%)
Jan 20, 2004 8.880 9.000 8.810 8.810 13,900 -0.09(-1.01%)
Jan 16, 2004 9.040 9.040 8.700 8.900 3,500 +0.11(+1.25%)
Jan 15, 2004 8.720 9.070 8.710 8.790 6,487 -0.15(-1.68%)
Jan 14, 2004 8.530 9.300 8.530 8.940 21,740 +0.26(+3.00%)
Jan 13, 2004 8.660 8.700 8.610 8.680 8,450 +0.18(+2.12%)
Jan 12, 2004 8.210 8.660 8.180 8.500 17,140 +0.32(+3.91%)
Jan 09, 2004 8.200 8.200 7.650 8.180 21,341 +0.14(+1.74%)
Jan 08, 2004 8.200 8.200 7.670 8.040 98,960 -0.21(-2.55%)
Jan 07, 2004 8.490 8.700 7.860 8.250 31,700 +0.00(+0.00%)
Jan 06, 2004 7.750 8.880 7.650 8.250 90,900 +0.50(+6.45%)
Jan 05, 2004 7.810 8.170 7.310 7.750 26,700 +0.13(+1.71%)
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.