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 (%)
May 16, 2019 4.480 4.480 4.480 0 +0.00(+0.00%)
May 15, 2019 4.500 4.500 4.360 4.480 1,822,887 -0.02(-0.44%)
May 14, 2019 4.430 4.520 4.410 4.500 3,248,370 +0.10(+2.27%)
May 13, 2019 4.500 4.500 4.330 4.400 3,115,018 -0.14(-3.08%)
May 10, 2019 4.550 4.570 4.500 4.540 716,200 -0.03(-0.66%)
May 09, 2019 4.590 4.630 4.470 4.570 1,478,768 -0.03(-0.65%)
May 08, 2019 4.590 4.610 4.570 4.600 812,816 +0.02(+0.44%)
May 07, 2019 4.570 4.630 4.550 4.580 716,014 -0.01(-0.22%)
May 06, 2019 4.560 4.630 4.540 4.590 591,034 -0.03(-0.65%)
May 03, 2019 4.570 4.670 4.560 4.620 4,524,100 +0.05(+1.09%)
May 02, 2019 4.580 4.600 4.450 4.570 5,086,793 +0.23(+5.30%)
May 01, 2019 4.420 4.420 4.320 4.340 611,289 -0.05(-1.14%)
Apr 30, 2019 4.380 4.470 4.360 4.390 1,379,710 -0.01(-0.23%)
Apr 29, 2019 4.300 4.425 4.240 4.400 2,844,286 +0.20(+4.76%)
Apr 26, 2019 4.330 4.350 4.170 4.200 2,580,100 -0.16(-3.67%)
Apr 25, 2019 4.350 4.420 4.280 4.360 1,678,518 -0.01(-0.23%)
Apr 24, 2019 4.430 4.430 4.280 4.370 1,496,406 +0.00(+0.00%)
Apr 23, 2019 4.380 4.400 4.340 4.370 902,081 +0.00(+0.00%)
Apr 22, 2019 4.450 4.460 4.350 4.370 1,212,738 -0.09(-2.02%)
Apr 18, 2019 4.430 4.470 4.420 4.460 752,000 +0.01(+0.22%)
Apr 17, 2019 4.460 4.470 4.430 4.450 533,390 +0.00(+0.00%)
Apr 16, 2019 4.340 4.450 4.340 4.450 830,625 +0.13(+3.01%)
Apr 15, 2019 4.330 4.360 4.290 4.320 334,981 -0.02(-0.46%)
Apr 12, 2019 4.350 4.400 4.320 4.340 532,900 -0.02(-0.46%)
Apr 11, 2019 4.300 4.380 4.280 4.360 1,570,511 +0.04(+0.93%)
Apr 10, 2019 4.370 4.400 4.285 4.320 2,963,862 -0.02(-0.46%)
Apr 09, 2019 4.480 4.480 4.340 4.340 5,653,698 -0.10(-2.25%)
Apr 08, 2019 4.580 4.660 4.440 4.440 1,340,469 -0.19(-4.10%)
Apr 05, 2019 4.550 4.670 4.480 4.630 1,958,400 +0.11(+2.43%)
Apr 04, 2019 4.520 4.590 4.440 4.520 4,554,257 -0.10(-2.16%)
Apr 03, 2019 4.570 4.663 4.550 4.620 4,156,328 +0.13(+2.90%)
Apr 02, 2019 4.520 4.545 4.480 4.490 1,289,977 -0.02(-0.44%)
Apr 01, 2019 4.500 4.520 4.460 4.510 1,182,705 +0.04(+0.89%)
Mar 29, 2019 4.470 4.510 4.450 4.470 1,568,000 -0.03(-0.67%)
Mar 28, 2019 4.580 4.590 4.490 4.500 1,521,888 -0.11(-2.39%)
Mar 27, 2019 4.590 4.640 4.580 4.610 1,542,737 +0.01(+0.22%)
Mar 26, 2019 4.480 4.600 4.460 4.600 873,270 +0.15(+3.37%)
Mar 25, 2019 4.490 4.495 4.420 4.450 984,049 -0.06(-1.33%)
Mar 22, 2019 4.520 4.550 4.450 4.510 847,600 -0.07(-1.53%)
Mar 21, 2019 4.460 4.590 4.450 4.580 1,475,320 +0.12(+2.69%)
Mar 20, 2019 4.460 4.470 4.430 4.460 1,678,156 +0.00(+0.00%)
Mar 19, 2019 4.490 4.490 4.410 4.460 1,779,233 -0.03(-0.67%)
Mar 18, 2019 4.560 4.590 4.470 4.490 2,867,200 -0.07(-1.54%)
Mar 15, 2019 4.660 4.670 4.550 4.560 5,286,600 -0.12(-2.56%)
Mar 14, 2019 4.670 4.710 4.660 4.680 5,820,525 +0.00(+0.00%)
Mar 13, 2019 4.670 4.685 4.630 4.680 2,962,449 +0.00(+0.00%)
Mar 12, 2019 4.660 4.690 4.660 4.680 2,346,812 -0.01(-0.21%)
Mar 11, 2019 4.660 4.690 4.650 4.690 2,579,386 +0.04(+0.86%)
Mar 08, 2019 4.640 4.690 4.640 4.650 4,363,100 +0.00(+0.00%)
Mar 07, 2019 4.650 4.680 4.640 4.650 1,537,384 +0.00(+0.00%)
Mar 06, 2019 4.630 4.670 4.620 4.650 888,705 +0.02(+0.43%)
Mar 05, 2019 4.670 4.670 4.620 4.630 2,062,720 -0.04(-0.86%)
Mar 04, 2019 4.720 4.720 4.610 4.670 2,818,758 -0.05(-1.06%)
Mar 01, 2019 4.710 4.720 4.710 4.720 915,500 +0.00(+0.00%)
Feb 28, 2019 4.710 4.730 4.710 4.720 894,242 -0.01(-0.21%)
Feb 27, 2019 4.700 4.730 4.700 4.730 1,206,329 +0.02(+0.42%)
Feb 26, 2019 4.700 4.720 4.680 4.710 5,705,883 -0.01(-0.21%)
Feb 25, 2019 4.730 4.740 4.720 4.720 935,346 -0.01(-0.21%)
Feb 22, 2019 4.720 4.740 4.710 4.730 1,115,400 +0.00(+0.00%)
Feb 21, 2019 4.710 4.730 4.710 4.730 1,939,183 +0.00(+0.00%)
Feb 20, 2019 4.700 4.730 4.690 4.730 4,283,210 +0.03(+0.64%)
Feb 19, 2019 4.720 4.720 4.690 4.700 4,003,140 -0.04(-0.84%)
Feb 15, 2019 4.730 4.740 4.710 4.740 1,725,600 +0.01(+0.21%)
Feb 14, 2019 4.710 4.730 4.680 4.730 1,762,440 +0.02(+0.42%)
Feb 13, 2019 4.710 4.720 4.690 4.710 2,867,179 +0.00(+0.00%)
Feb 12, 2019 4.690 4.720 4.680 4.710 2,623,193 +0.02(+0.43%)
Feb 11, 2019 4.650 4.700 4.620 4.690 2,641,159 +0.03(+0.64%)
Feb 08, 2019 4.650 4.670 4.630 4.660 2,829,200 +0.01(+0.22%)
Feb 07, 2019 4.620 4.690 4.590 4.650 3,266,333 +0.03(+0.65%)
Feb 06, 2019 4.580 4.620 4.560 4.620 7,160,330 +0.03(+0.65%)
Feb 05, 2019 4.600 4.600 4.560 4.590 6,585,255 +0.00(+0.00%)
Feb 04, 2019 4.650 4.660 4.550 4.590 18,920,800 +1.52(+49.51%)
Feb 01, 2019 2.990 3.080 2.960 3.070 244,500 +0.09(+3.02%)
Jan 31, 2019 3.000 3.060 2.900 2.980 312,023 -0.01(-0.33%)
Jan 30, 2019 2.850 3.070 2.850 2.990 258,205 +0.16(+5.65%)
Jan 29, 2019 2.920 2.920 2.790 2.830 232,829 -0.03(-1.05%)
Jan 28, 2019 2.820 2.930 2.810 2.860 147,679 +0.01(+0.35%)
Jan 25, 2019 2.910 2.980 2.820 2.850 322,900 -0.03(-1.04%)
Jan 24, 2019 3.000 3.110 2.830 2.880 271,220 -0.13(-4.32%)
Jan 23, 2019 3.150 3.180 2.940 3.010 450,974 -0.12(-3.83%)
Jan 22, 2019 2.890 3.190 2.800 3.130 684,721 +0.21(+7.19%)
Jan 18, 2019 2.900 2.990 2.730 2.920 520,900 +0.06(+2.10%)
Jan 17, 2019 2.840 2.900 2.660 2.860 504,809 +0.00(+0.00%)
Jan 16, 2019 2.380 2.870 2.368 2.860 1,164,469 +0.53(+22.75%)
Jan 15, 2019 2.420 2.420 2.320 2.330 212,944 -0.07(-2.92%)
Jan 14, 2019 2.340 2.460 2.300 2.400 168,834 +0.03(+1.27%)
Jan 11, 2019 2.310 2.400 2.260 2.370 167,800 +0.04(+1.72%)
Jan 10, 2019 2.350 2.370 2.250 2.330 162,318 +0.03(+1.30%)
Jan 09, 2019 2.480 2.540 2.270 2.300 203,517 -0.19(-7.63%)
Jan 08, 2019 2.510 2.520 2.440 2.490 263,811 +0.00(+0.00%)
Jan 07, 2019 2.430 2.600 2.430 2.490 313,155 +0.06(+2.47%)
Jan 04, 2019 2.260 2.480 2.250 2.430 275,300 +0.18(+8.00%)
Jan 03, 2019 2.230 2.338 2.190 2.250 254,949 -0.01(-0.44%)
Jan 02, 2019 2.040 2.310 2.020 2.260 313,849 +0.19(+9.18%)
Dec 31, 2018 2.230 2.230 2.070 2.070 354,500 -0.17(-7.59%)
Dec 28, 2018 2.230 2.350 2.200 2.240 320,200 +0.01(+0.45%)
Dec 27, 2018 2.150 2.275 2.100 2.230 697,332 +0.04(+1.83%)
Dec 26, 2018 2.130 2.190 2.000 2.190 351,557 +0.10(+4.78%)
Dec 24, 2018 2.110 2.150 1.920 2.090 162,400 -0.06(-2.79%)
Dec 21, 2018 1.970 2.190 1.880 2.150 591,500 +0.16(+8.04%)
Dec 20, 2018 2.260 2.400 1.790 1.990 1,799,092 +0.19(+10.56%)
Dec 19, 2018 1.860 1.920 1.770 1.800 331,338 -0.07(-3.74%)
Dec 18, 2018 1.850 1.980 1.840 1.870 282,845 +0.02(+1.08%)
Dec 17, 2018 2.050 2.070 1.830 1.850 329,415 -0.19(-9.31%)
Dec 14, 2018 2.050 2.110 2.030 2.040 202,400 -0.05(-2.39%)
Dec 13, 2018 2.160 2.250 2.060 2.090 162,261 -0.05(-2.34%)
Dec 12, 2018 2.090 2.200 2.070 2.140 220,682 +0.08(+3.88%)
Dec 11, 2018 2.100 2.145 2.010 2.060 100,134 +0.01(+0.49%)
Dec 10, 2018 2.090 2.200 2.020 2.050 229,334 -0.07(-3.30%)
Dec 07, 2018 2.240 2.290 2.090 2.120 250,100 -0.14(-6.19%)
Dec 06, 2018 2.220 2.320 2.191 2.260 283,796 +0.00(+0.00%)
Dec 04, 2018 2.560 2.570 2.220 2.260 350,500 -0.31(-12.06%)
Dec 03, 2018 2.550 2.600 2.390 2.570 172,912 +0.06(+2.39%)
Nov 30, 2018 2.450 2.510 2.350 2.510 336,200 +0.08(+3.29%)
Nov 29, 2018 2.540 2.540 2.410 2.430 162,870 -0.07(-2.80%)
Nov 28, 2018 2.330 2.510 2.310 2.500 301,489 +0.16(+6.84%)
Nov 27, 2018 2.480 2.480 2.230 2.340 356,736 -0.15(-6.02%)
Nov 26, 2018 2.500 2.570 2.440 2.490 470,485 +0.03(+1.22%)
Nov 23, 2018 2.470 2.610 2.440 2.460 104,300 -0.05(-1.99%)
Nov 21, 2018 2.510 2.510 2.510 0 +0.09(+3.72%)
Nov 20, 2018 2.410 2.480 2.370 2.420 150,977 -0.02(-0.82%)
Nov 19, 2018 2.420 2.600 2.410 2.440 281,418 +0.00(+0.00%)
Nov 16, 2018 2.420 2.490 2.380 2.440 329,500 -0.02(-0.81%)
Nov 15, 2018 2.370 2.480 2.235 2.460 613,928 +0.06(+2.50%)
Nov 14, 2018 2.500 2.550 2.381 2.400 210,104 -0.06(-2.44%)
Nov 13, 2018 2.600 2.640 2.440 2.460 260,569 -0.15(-5.75%)
Nov 12, 2018 2.770 2.770 2.500 2.610 228,881 -0.16(-5.78%)
Nov 09, 2018 2.880 3.010 2.655 2.770 367,300 -0.21(-7.05%)
Nov 08, 2018 3.020 3.055 2.890 2.980 154,322 -0.10(-3.25%)
Nov 07, 2018 3.150 3.150 2.730 3.080 519,587 -0.16(-4.94%)
Nov 06, 2018 3.280 3.323 3.130 3.240 452,528 -0.06(-1.82%)
Nov 05, 2018 3.160 3.330 3.130 3.300 412,420 +0.09(+2.80%)
Nov 02, 2018 3.070 3.330 3.070 3.210 241,700 +0.15(+4.90%)
Nov 01, 2018 2.950 3.115 2.940 3.060 252,044 +0.12(+4.08%)
Oct 31, 2018 3.050 3.090 2.880 2.940 234,915 -0.05(-1.67%)
Oct 30, 2018 3.010 3.120 2.860 2.990 197,341 -0.03(-0.99%)
Oct 29, 2018 2.950 3.020 2.925 3.020 160,672 +0.08(+2.72%)
Oct 26, 2018 2.940 3.020 2.870 2.940 241,100 -0.05(-1.67%)
Oct 25, 2018 2.960 3.010 2.935 2.990 196,984 +0.06(+2.05%)
Oct 24, 2018 3.060 3.100 2.920 2.930 147,834 -0.15(-4.87%)
Oct 23, 2018 3.090 3.150 2.990 3.080 115,497 -0.05(-1.60%)
Oct 22, 2018 3.180 3.250 3.120 3.130 124,255 -0.05(-1.57%)
Oct 19, 2018 3.360 3.380 3.140 3.180 178,300 -0.18(-5.36%)
Oct 18, 2018 3.560 3.575 3.300 3.360 243,782 -0.19(-5.35%)
Oct 17, 2018 3.350 3.580 3.330 3.550 394,892 +0.19(+5.65%)
Oct 16, 2018 3.070 3.375 3.010 3.360 186,001 +0.33(+10.89%)
Oct 15, 2018 2.970 3.090 2.840 3.030 284,132 +0.05(+1.68%)
Oct 12, 2018 3.140 3.210 2.870 2.980 816,200 -0.09(-2.93%)
Oct 11, 2018 3.260 3.290 3.060 3.070 499,976 -0.22(-6.69%)
Oct 10, 2018 3.370 3.404 3.280 3.290 304,860 -0.10(-2.95%)
Oct 09, 2018 3.360 3.450 3.320 3.390 177,151 +0.00(+0.00%)
Oct 08, 2018 3.380 3.410 3.300 3.390 154,199 +0.04(+1.19%)
Oct 05, 2018 3.560 3.560 3.340 3.350 244,800 -0.20(-5.63%)
Oct 04, 2018 3.610 3.620 3.520 3.550 133,967 -0.08(-2.20%)
Oct 03, 2018 3.540 3.720 3.490 3.630 416,599 +0.10(+2.83%)
Oct 02, 2018 3.590 3.670 3.500 3.530 282,816 -0.07(-1.94%)
Oct 01, 2018 3.500 3.630 3.450 3.600 428,131 +0.11(+3.15%)
Sep 28, 2018 3.400 3.560 3.370 3.490 556,600 +0.06(+1.75%)
Sep 27, 2018 3.350 3.430 3.300 3.430 1,052,214 +0.08(+2.39%)
Sep 26, 2018 3.430 3.500 3.310 3.350 534,081 -0.10(-2.90%)
Sep 25, 2018 3.520 3.610 3.440 3.450 264,969 -0.07(-1.99%)
Sep 24, 2018 3.560 3.570 3.360 3.520 321,284 -0.03(-0.85%)
Sep 21, 2018 3.720 3.720 3.480 3.550 727,800 -0.14(-3.79%)
Sep 20, 2018 3.600 3.740 3.600 3.690 226,713 +0.10(+2.93%)
Sep 19, 2018 3.500 3.640 3.500 3.585 301,812 +0.10(+3.02%)
Sep 18, 2018 3.440 3.550 3.440 3.480 203,310 +0.05(+1.46%)
Sep 17, 2018 3.640 3.680 3.400 3.430 310,579 -0.17(-4.72%)
Sep 14, 2018 3.580 3.680 3.555 3.600 383,800 +0.04(+1.12%)
Sep 13, 2018 3.420 3.580 3.360 3.560 253,506 +0.16(+4.71%)
Sep 12, 2018 3.320 3.420 3.320 3.400 297,672 +0.07(+2.10%)
Sep 11, 2018 3.340 3.360 3.260 3.330 477,345 -0.03(-0.89%)
Sep 10, 2018 3.360 3.410 3.320 3.360 352,821 +0.00(+0.00%)
Sep 07, 2018 3.310 3.380 3.260 3.360 191,000 +0.05(+1.51%)
Sep 06, 2018 3.400 3.420 3.250 3.310 402,700 -0.04(-1.19%)
Sep 05, 2018 3.460 3.460 3.220 3.350 566,554 -0.14(-4.01%)
Sep 04, 2018 3.540 3.544 3.390 3.490 502,763 -0.08(-2.24%)
Aug 31, 2018 3.570 3.570 3.570 0 -0.05(-1.38%)
Aug 30, 2018 3.690 3.700 3.515 3.620 311,671 -0.07(-1.90%)
Aug 29, 2018 3.550 3.815 3.500 3.690 616,958 +0.14(+3.94%)
Aug 28, 2018 3.850 3.860 3.540 3.550 471,215 -0.28(-7.31%)
Aug 27, 2018 3.670 3.850 3.520 3.830 1,015,680 +0.19(+5.22%)
Aug 24, 2018 3.390 3.680 3.360 3.640 386,500 +0.25(+7.37%)
Aug 23, 2018 3.400 3.490 3.360 3.390 306,218 -0.01(-0.29%)
Aug 22, 2018 3.560 3.620 3.390 3.400 311,326 -0.14(-3.95%)
Aug 21, 2018 3.490 3.620 3.450 3.540 421,707 +0.06(+1.72%)
Aug 20, 2018 3.630 3.680 3.430 3.480 423,226 -0.15(-4.13%)
Aug 17, 2018 3.650 3.820 3.620 3.630 680,400 -0.04(-1.09%)
Aug 16, 2018 3.870 3.940 3.650 3.670 706,760 -0.18(-4.68%)
Aug 15, 2018 4.000 4.010 3.670 3.850 1,051,454 -0.14(-3.51%)
Aug 14, 2018 3.490 4.150 3.470 3.990 1,553,337 +0.59(+17.35%)
Aug 13, 2018 3.330 3.470 3.260 3.400 482,957 +0.06(+1.80%)
Aug 10, 2018 3.540 3.570 3.240 3.340 744,300 -0.20(-5.65%)
Aug 09, 2018 3.700 3.750 3.490 3.540 256,365 -0.15(-4.07%)
Aug 08, 2018 3.340 3.820 3.330 3.690 1,517,785 +0.09(+2.50%)
Aug 07, 2018 3.900 3.970 3.500 3.600 1,213,102 -0.69(-16.08%)
Aug 06, 2018 4.320 4.330 4.250 4.290 363,122 -0.02(-0.46%)
Aug 03, 2018 4.410 4.420 4.270 4.310 141,900 -0.10(-2.27%)
Aug 02, 2018 4.500 4.570 4.400 4.410 138,747 -0.10(-2.22%)
Aug 01, 2018 4.600 4.665 4.500 4.510 92,814 -0.08(-1.74%)
Jul 31, 2018 4.520 4.611 4.520 4.590 162,627 +0.08(+1.77%)
Jul 30, 2018 4.570 4.647 4.500 4.510 177,830 -0.06(-1.31%)
Jul 27, 2018 4.780 4.850 4.560 4.570 180,600 -0.21(-4.39%)
Jul 26, 2018 4.850 4.900 4.750 4.780 115,407 -0.07(-1.44%)
Jul 25, 2018 4.860 4.940 4.850 4.850 82,515 -0.02(-0.41%)
Jul 24, 2018 4.940 5.000 4.860 4.870 87,022 -0.07(-1.42%)
Jul 23, 2018 4.900 4.970 4.851 4.940 126,045 +0.02(+0.41%)
Jul 20, 2018 4.840 4.980 4.810 4.920 129,900 +0.07(+1.44%)
Jul 19, 2018 4.840 4.930 4.820 4.850 90,143 +0.02(+0.41%)
Jul 18, 2018 4.760 4.860 4.745 4.830 51,748 +0.06(+1.26%)
Jul 17, 2018 4.740 4.810 4.710 4.770 107,418 +0.02(+0.42%)
Jul 16, 2018 4.790 4.850 4.680 4.750 115,806 -0.04(-0.84%)
Jul 13, 2018 4.960 5.020 4.760 4.790 221,125 -0.18(-3.62%)
Jul 12, 2018 5.040 4.920 4.970 122,921 -0.01(-0.20%)
Jul 11, 2018 5.080 5.130 4.970 4.980 97,830 -0.13(-2.54%)
Jul 10, 2018 5.090 5.200 5.070 5.110 68,822 +0.01(+0.20%)
Jul 09, 2018 5.200 5.270 5.010 5.100 173,076 -0.11(-2.11%)
Jul 06, 2018 5.300 5.160 5.210 130,747 -0.03(-0.57%)
Jul 05, 2018 5.350 5.350 5.210 5.240 104,832 -0.11(-2.06%)
Jul 03, 2018 5.350 5.350 5.350 0 +0.12(+2.29%)
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.