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 29, 2012 6.300 6.640 6.300 6.560 376,514 +0.43(+7.01%)
Jun 28, 2012 6.250 6.378 6.040 6.130 537,841 -0.14(-2.23%)
Jun 27, 2012 6.410 6.430 6.150 6.270 560,150 -0.09(-1.42%)
Jun 26, 2012 6.570 6.650 6.310 6.360 317,879 -0.19(-2.90%)
Jun 25, 2012 6.600 6.612 6.400 6.550 446,244 -0.11(-1.65%)
Jun 22, 2012 6.760 6.940 6.620 6.660 689,217 -0.09(-1.33%)
Jun 21, 2012 7.040 7.140 6.730 6.750 342,217 -0.32(-4.53%)
Jun 20, 2012 7.060 7.190 6.990 7.070 365,661 +0.01(+0.14%)
Jun 19, 2012 7.090 7.190 6.950 7.060 389,573 +0.05(+0.71%)
Jun 18, 2012 6.800 7.130 6.640 7.010 502,380 +0.17(+2.49%)
Jun 15, 2012 6.380 6.890 6.380 6.840 531,777 +0.45(+7.04%)
Jun 14, 2012 6.520 6.550 6.300 6.390 538,416 -0.14(-2.14%)
Jun 13, 2012 6.430 6.790 6.360 6.530 614,647 +0.13(+2.03%)
Jun 12, 2012 6.640 6.790 6.330 6.400 775,767 -0.24(-3.61%)
Jun 11, 2012 6.950 7.000 6.620 6.640 254,709 -0.20(-2.92%)
Jun 08, 2012 6.860 6.890 6.740 6.840 261,883 -0.06(-0.87%)
Jun 07, 2012 7.030 7.030 6.750 6.900 544,759 -0.02(-0.29%)
Jun 06, 2012 6.910 6.978 6.855 6.920 420,178 +0.07(+1.02%)
Jun 05, 2012 6.790 6.950 6.790 6.850 641,832 +0.03(+0.44%)
Jun 04, 2012 6.940 6.990 6.680 6.820 342,241 -0.09(-1.30%)
Jun 01, 2012 6.790 6.950 6.690 6.910 557,286 -0.02(-0.29%)
May 31, 2012 6.500 7.000 6.490 6.930 730,058 +0.47(+7.28%)
May 30, 2012 6.960 6.980 6.450 6.460 1,245,468 -0.60(-8.50%)
May 29, 2012 7.130 7.300 6.680 7.060 813,772 +0.10(+1.44%)
May 25, 2012 7.460 7.570 6.900 6.960 1,344,661 -0.95(-12.01%)
May 24, 2012 8.030 8.200 7.690 7.910 153,739 -0.08(-1.00%)
May 23, 2012 7.900 8.000 7.600 7.990 430,082 +0.01(+0.13%)
May 22, 2012 8.200 8.240 7.950 7.980 323,889 -0.20(-2.44%)
May 21, 2012 8.130 8.280 8.010 8.180 454,867 +0.07(+0.86%)
May 18, 2012 8.250 8.370 7.990 8.110 406,563 -0.11(-1.34%)
May 17, 2012 8.550 8.550 8.150 8.220 532,593 -0.02(-0.24%)
May 16, 2012 8.340 8.510 8.200 8.240 316,799 -0.02(-0.24%)
May 15, 2012 8.020 8.500 8.020 8.260 581,330 +0.21(+2.61%)
May 14, 2012 8.740 8.830 8.000 8.050 912,068 -0.73(-8.31%)
May 11, 2012 8.950 9.080 8.750 8.780 373,922 -0.21(-2.34%)
May 10, 2012 8.950 9.160 8.860 8.990 269,785 +0.11(+1.24%)
May 09, 2012 8.780 8.970 8.630 8.880 369,111 -0.02(-0.22%)
May 08, 2012 9.070 9.130 8.770 8.900 647,120 -0.27(-2.94%)
May 07, 2012 9.170 9.320 8.950 9.170 490,193 -0.01(-0.11%)
May 04, 2012 9.550 9.580 9.050 9.180 865,399 -0.32(-3.37%)
May 03, 2012 9.660 9.670 9.460 9.500 725,636 -0.16(-1.66%)
May 02, 2012 9.570 9.703 9.530 9.660 696,089 +0.08(+0.84%)
May 01, 2012 9.620 9.800 9.500 9.580 1,060,968 +0.07(+0.74%)
Apr 30, 2012 10.04 10.15 9.230 9.510 2,803,561 -0.09(-0.94%)
Apr 27, 2012 11.68 11.70 8.810 9.600 7,292,398 -6.20(-39.24%)
Apr 26, 2012 15.56 15.93 15.48 15.80 161,600 +0.18(+1.15%)
Apr 25, 2012 15.43 15.72 15.21 15.62 299,060 +0.38(+2.49%)
Apr 24, 2012 15.43 15.89 15.19 15.24 418,532 -0.21(-1.36%)
Apr 23, 2012 16.23 16.44 15.30 15.45 367,389 -0.98(-5.96%)
Apr 20, 2012 16.62 16.72 16.35 16.43 142,470 +0.01(+0.06%)
Apr 19, 2012 16.48 16.80 16.33 16.42 162,988 -0.05(-0.30%)
Apr 18, 2012 16.39 16.55 16.29 16.47 113,976 -0.07(-0.42%)
Apr 17, 2012 16.44 16.69 16.30 16.54 163,226 +0.20(+1.22%)
Apr 16, 2012 16.38 16.57 16.15 16.34 178,386 -0.02(-0.12%)
Apr 13, 2012 17.21 17.34 16.24 16.36 175,782 -1.00(-5.76%)
Apr 12, 2012 16.90 17.48 16.90 17.36 171,397 +0.50(+2.97%)
Apr 11, 2012 16.57 17.13 16.48 16.86 179,763 +0.40(+2.43%)
Apr 10, 2012 16.74 17.13 16.39 16.46 167,576 -0.39(-2.31%)
Apr 09, 2012 16.85 17.07 16.78 16.85 128,731 -0.37(-2.15%)
Apr 05, 2012 17.12 17.45 17.02 17.22 95,698 +0.08(+0.47%)
Apr 04, 2012 17.36 17.37 16.81 17.14 182,298 -0.42(-2.39%)
Apr 03, 2012 17.83 18.04 17.46 17.56 145,973 -0.32(-1.79%)
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.