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, 2008 9.820 10.76 9.810 10.19 547,308 +1.06(+11.61%)
Mar 28, 2008 11.73 11.74 9.070 9.130 1,270,254 -2.54(-21.77%)
Mar 27, 2008 10.77 11.89 10.03 11.67 777,709 +0.86(+7.96%)
Mar 26, 2008 10.83 10.86 10.48 10.81 61,629 +0.00(+0.00%)
Mar 25, 2008 10.60 10.84 10.25 10.81 79,951 +0.25(+2.37%)
Mar 24, 2008 10.41 10.76 10.39 10.56 111,356 +0.23(+2.23%)
Mar 21, 2008 10.38 10.40 10.01 10.33 109,682 +0.00(+0.00%)
Mar 20, 2008 10.38 10.40 10.01 10.33 109,682 -0.07(-0.67%)
Mar 19, 2008 10.62 10.78 10.22 10.40 100,555 -0.05(-0.48%)
Mar 18, 2008 10.50 10.73 10.12 10.45 121,752 +0.09(+0.87%)
Mar 17, 2008 10.04 10.49 9.800 10.36 87,491 +0.12(+1.22%)
Mar 14, 2008 10.19 10.43 9.840 10.23 68,341 -0.20(-1.87%)
Mar 13, 2008 9.730 10.47 9.690 10.43 239,348 +0.67(+6.86%)
Mar 12, 2008 10.23 10.30 9.670 9.760 133,124 -0.43(-4.22%)
Mar 11, 2008 10.16 10.30 10.00 10.19 70,464 +0.14(+1.39%)
Mar 10, 2008 10.50 10.75 9.900 10.05 104,022 -0.45(-4.29%)
Mar 07, 2008 10.47 10.74 10.09 10.50 131,756 +0.02(+0.19%)
Mar 06, 2008 10.65 10.84 9.970 10.48 156,563 -0.22(-2.06%)
Mar 05, 2008 10.09 10.83 10.06 10.70 195,418 +0.85(+8.63%)
Mar 04, 2008 10.35 10.35 9.720 9.850 230,168 -0.27(-2.67%)
Mar 03, 2008 10.37 10.60 9.831 10.12 146,368 -0.29(-2.79%)
Feb 29, 2008 10.80 10.89 10.28 10.41 170,523 -0.49(-4.50%)
Feb 28, 2008 10.55 11.10 10.27 10.90 285,997 +0.61(+5.93%)
Feb 27, 2008 9.800 11.00 9.790 10.29 831,806 +0.91(+9.70%)
Feb 26, 2008 9.700 9.700 9.130 9.380 141,301 -0.28(-2.90%)
Feb 25, 2008 9.400 9.660 9.340 9.660 79,597 +0.27(+2.88%)
Feb 22, 2008 9.000 9.470 8.860 9.390 137,038 +0.60(+6.83%)
Feb 21, 2008 8.870 8.980 8.510 8.790 38,051 -0.08(-0.90%)
Feb 20, 2008 8.740 8.870 8.590 8.870 44,486 +0.13(+1.49%)
Feb 19, 2008 8.430 8.970 8.420 8.740 181,609 +0.39(+4.67%)
Feb 18, 2008 8.350 8.490 8.290 8.350 25,476 +0.00(+0.00%)
Feb 15, 2008 8.350 8.490 8.290 8.350 25,476 -0.06(-0.71%)
Feb 14, 2008 8.550 8.770 8.350 8.410 58,960 -0.13(-1.52%)
Feb 13, 2008 8.450 8.610 8.028 8.540 136,707 +0.14(+1.67%)
Feb 12, 2008 8.300 8.470 8.160 8.400 92,778 +0.16(+1.94%)
Feb 11, 2008 7.890 8.250 7.700 8.240 56,944 +0.46(+5.91%)
Feb 08, 2008 7.860 8.000 7.680 7.780 48,341 +0.00(+0.00%)
Feb 07, 2008 7.960 8.090 7.570 7.780 86,412 -0.21(-2.63%)
Feb 06, 2008 8.130 8.430 7.960 7.990 82,355 -0.14(-1.72%)
Feb 05, 2008 8.390 8.390 8.000 8.130 100,207 -0.31(-3.67%)
Feb 04, 2008 8.470 8.670 8.390 8.440 82,738 -0.06(-0.71%)
Feb 01, 2008 8.600 8.700 8.420 8.500 166,166 -0.09(-1.05%)
Jan 31, 2008 8.600 8.630 8.220 8.590 146,467 -0.01(-0.12%)
Jan 30, 2008 8.780 8.890 8.490 8.600 120,977 -0.24(-2.71%)
Jan 29, 2008 8.500 8.860 8.400 8.840 126,644 +0.40(+4.79%)
Jan 28, 2008 8.510 8.700 8.250 8.436 63,529 -0.05(-0.64%)
Jan 25, 2008 8.170 8.690 8.170 8.490 127,099 +0.40(+4.94%)
Jan 24, 2008 8.060 8.190 7.680 8.090 97,866 +0.09(+1.12%)
Jan 23, 2008 7.220 8.110 7.220 8.000 253,774 +0.33(+4.30%)
Jan 22, 2008 7.570 8.130 7.100 7.670 263,893 -0.30(-3.76%)
Jan 21, 2008 8.300 8.660 7.800 7.970 239,863 +0.00(+0.00%)
Jan 18, 2008 8.300 8.660 7.800 7.970 239,863 -0.44(-5.23%)
Jan 17, 2008 8.620 8.760 8.240 8.410 164,390 -0.24(-2.77%)
Jan 16, 2008 8.300 8.860 8.180 8.650 261,255 +0.30(+3.59%)
Jan 15, 2008 8.550 8.910 8.250 8.350 207,785 +0.03(+0.36%)
Jan 14, 2008 8.600 8.670 8.270 8.320 174,428 -0.21(-2.46%)
Jan 11, 2008 8.740 8.870 8.250 8.530 226,476 -0.27(-3.07%)
Jan 10, 2008 8.840 9.290 8.540 8.800 258,380 -0.06(-0.68%)
Jan 09, 2008 9.720 9.750 8.480 8.860 316,508 -0.72(-7.52%)
Jan 08, 2008 9.750 9.750 9.240 9.580 301,489 -0.05(-0.52%)
Jan 07, 2008 9.680 10.15 9.310 9.630 388,550 +0.63(+7.00%)
Jan 04, 2008 8.660 9.000 8.460 9.000 289,744 +0.27(+3.09%)
Jan 03, 2008 8.490 8.900 8.400 8.730 187,542 +0.17(+1.99%)
Jan 02, 2008 8.300 8.690 8.270 8.560 127,284 +0.29(+3.51%)
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.