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 (%)
Jun 30, 2009 14.00 14.00 13.27 13.83 315,862 +0.02(+0.14%)
Jun 29, 2009 13.92 14.08 13.36 13.81 1,765,512 -0.29(-2.06%)
Jun 26, 2009 13.97 14.37 13.50 14.10 1,110,302 +0.10(+0.71%)
Jun 25, 2009 13.26 14.00 12.88 14.00 349,504 +0.87(+6.63%)
Jun 24, 2009 12.37 13.20 12.30 13.13 316,813 +0.87(+7.10%)
Jun 23, 2009 11.64 12.38 11.33 12.26 281,261 +0.62(+5.33%)
Jun 22, 2009 11.85 11.86 11.47 11.64 189,278 -0.36(-3.00%)
Jun 19, 2009 11.78 12.19 11.63 12.00 199,488 +0.38(+3.27%)
Jun 18, 2009 11.03 11.64 10.90 11.62 231,254 +0.47(+4.22%)
Jun 17, 2009 11.01 11.46 10.75 11.15 231,823 +0.20(+1.83%)
Jun 16, 2009 12.13 12.13 10.95 10.95 276,024 -0.95(-7.98%)
Jun 15, 2009 12.02 12.25 11.50 11.90 128,077 -0.49(-3.95%)
Jun 12, 2009 11.67 12.41 11.60 12.39 232,303 +0.63(+5.36%)
Jun 11, 2009 11.36 12.01 11.30 11.76 126,810 +0.40(+3.52%)
Jun 10, 2009 11.98 12.02 11.21 11.36 204,240 -0.45(-3.81%)
Jun 09, 2009 11.86 12.09 11.66 11.81 116,237 +0.07(+0.60%)
Jun 08, 2009 11.75 12.00 11.45 11.74 166,399 -0.33(-2.73%)
Jun 05, 2009 12.15 12.22 11.60 12.07 136,338 +0.03(+0.25%)
Jun 04, 2009 11.61 12.07 11.53 12.04 120,188 +0.39(+3.35%)
Jun 03, 2009 11.83 12.00 11.25 11.65 149,250 -0.35(-2.92%)
Jun 02, 2009 11.81 12.12 11.64 12.00 175,072 +0.01(+0.08%)
Jun 01, 2009 11.30 12.01 11.28 11.99 324,749 +0.63(+5.55%)
May 29, 2009 10.87 11.39 10.57 11.36 702,497 +0.57(+5.28%)
May 28, 2009 10.22 10.87 9.980 10.79 244,689 +0.73(+7.26%)
May 27, 2009 10.19 10.26 10.00 10.06 149,808 -0.19(-1.85%)
May 26, 2009 9.750 10.31 9.740 10.25 119,341 +0.39(+3.96%)
May 22, 2009 9.800 10.17 9.660 9.860 111,475 +0.18(+1.86%)
May 21, 2009 9.900 9.900 9.450 9.680 152,553 -0.34(-3.39%)
May 20, 2009 10.61 11.19 9.920 10.02 334,790 -0.59(-5.56%)
May 19, 2009 9.280 10.69 9.110 10.61 698,203 +1.28(+13.72%)
May 18, 2009 9.000 9.370 8.770 9.330 99,409 +0.43(+4.83%)
May 15, 2009 8.660 8.980 8.660 8.900 128,619 +0.23(+2.65%)
May 14, 2009 8.530 8.860 8.410 8.670 104,551 +0.22(+2.60%)
May 13, 2009 8.860 8.860 8.410 8.450 186,846 -0.63(-6.94%)
May 12, 2009 9.240 9.250 8.800 9.080 113,235 +0.04(+0.44%)
May 11, 2009 9.050 9.270 8.910 9.040 111,463 -0.17(-1.85%)
May 08, 2009 8.900 9.270 8.560 9.210 236,824 +0.53(+6.11%)
May 07, 2009 9.550 9.750 8.410 8.680 321,682 -0.76(-8.05%)
May 06, 2009 10.20 10.26 9.150 9.440 339,984 -0.46(-4.65%)
May 05, 2009 10.21 10.25 9.540 9.900 189,292 -0.36(-3.51%)
May 04, 2009 10.19 10.63 10.17 10.26 227,748 +0.04(+0.39%)
May 01, 2009 10.35 10.59 10.14 10.22 183,347 -0.02(-0.20%)
Apr 30, 2009 10.27 10.50 9.950 10.24 236,895 -0.03(-0.29%)
Apr 29, 2009 9.860 10.30 9.860 10.27 215,135 +0.49(+5.01%)
Apr 28, 2009 9.320 9.990 9.150 9.780 216,322 +0.30(+3.16%)
Apr 27, 2009 9.540 9.770 9.300 9.480 142,760 -0.20(-2.07%)
Apr 24, 2009 8.950 9.850 8.950 9.680 203,361 +0.82(+9.26%)
Apr 23, 2009 9.250 9.500 8.700 8.860 313,360 -0.27(-2.96%)
Apr 22, 2009 8.900 9.610 8.700 9.130 303,145 +0.33(+3.75%)
Apr 21, 2009 8.150 8.880 8.050 8.800 119,716 +0.54(+6.54%)
Apr 20, 2009 8.520 8.550 8.070 8.260 188,267 -0.48(-5.49%)
Apr 17, 2009 8.980 9.000 8.660 8.740 158,818 -0.21(-2.35%)
Apr 16, 2009 8.570 9.010 8.230 8.950 206,399 +0.46(+5.42%)
Apr 15, 2009 8.160 8.582 8.060 8.490 88,368 +0.24(+2.91%)
Apr 14, 2009 8.410 8.720 8.200 8.250 146,048 -0.30(-3.51%)
Apr 13, 2009 8.680 8.680 8.320 8.550 216,497 -0.25(-2.84%)
Apr 09, 2009 8.190 8.880 8.010 8.800 323,469 +0.82(+10.28%)
Apr 08, 2009 7.640 8.070 7.500 7.980 167,620 +0.44(+5.84%)
Apr 07, 2009 7.840 8.200 7.520 7.540 196,154 -0.43(-5.40%)
Apr 06, 2009 8.110 8.230 7.640 7.970 176,993 -0.27(-3.28%)
Apr 03, 2009 8.050 8.240 7.950 8.240 267,495 +0.24(+3.00%)
Apr 02, 2009 7.500 8.180 7.450 8.000 201,757 +0.64(+8.70%)
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.