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 (%)
Jul 29, 2016 5.580 5.620 5.460 5.500 131,911 -0.08(-1.43%)
Jul 28, 2016 5.570 5.670 5.550 5.580 78,784 +0.00(+0.00%)
Jul 27, 2016 5.550 5.650 5.540 5.580 99,856 +0.04(+0.72%)
Jul 26, 2016 5.540 5.580 5.450 5.540 60,351 +0.04(+0.82%)
Jul 25, 2016 5.500 5.555 5.440 5.495 75,926 -0.01(-0.27%)
Jul 22, 2016 5.410 5.540 5.320 5.510 88,007 +0.10(+1.85%)
Jul 21, 2016 5.520 5.550 5.375 5.410 152,861 -0.12(-2.17%)
Jul 20, 2016 5.470 5.550 5.408 5.530 97,963 +0.09(+1.65%)
Jul 19, 2016 5.490 5.570 5.420 5.440 81,284 -0.06(-1.09%)
Jul 18, 2016 5.510 5.600 5.470 5.500 108,534 +0.01(+0.18%)
Jul 15, 2016 5.500 5.540 5.450 5.490 152,794 +0.01(+0.18%)
Jul 14, 2016 5.510 5.520 5.450 5.480 70,015 +0.02(+0.37%)
Jul 13, 2016 5.540 5.555 5.410 5.460 109,661 -0.05(-0.91%)
Jul 12, 2016 5.500 5.550 5.460 5.510 172,158 +0.07(+1.29%)
Jul 11, 2016 5.310 5.470 5.310 5.440 190,722 +0.13(+2.45%)
Jul 08, 2016 5.200 5.150 5.150 5.310 223,012 +0.16(+3.11%)
Jul 07, 2016 5.190 5.330 5.050 5.150 176,365 -0.23(-4.28%)
Jul 05, 2016 5.190 5.440 5.130 5.380 237,709 +0.13(+2.48%)
Jul 01, 2016 5.230 5.250 5.250 5.250 107,800 -0.03(-0.57%)
Jun 30, 2016 5.110 5.290 5.030 5.280 186,011 +0.18(+3.53%)
Jun 29, 2016 5.180 5.240 5.070 5.100 146,510 -0.01(-0.20%)
Jun 28, 2016 4.970 5.190 4.910 5.110 200,804 +0.21(+4.29%)
Jun 27, 2016 5.010 5.030 4.750 4.900 267,273 -0.15(-2.97%)
Jun 24, 2016 5.350 5.350 5.005 5.050 3,207,052 -0.31(-5.78%)
Jun 23, 2016 5.190 5.480 5.190 5.360 311,915 +0.19(+3.68%)
Jun 22, 2016 5.340 5.429 5.130 5.170 269,525 -0.15(-2.82%)
Jun 21, 2016 5.090 5.360 5.090 5.320 304,971 +0.23(+4.52%)
Jun 20, 2016 5.050 5.120 5.020 5.090 145,267 +0.09(+1.80%)
Jun 17, 2016 5.110 5.200 4.985 5.000 249,328 -0.07(-1.38%)
Jun 16, 2016 5.090 5.170 4.980 5.070 149,041 -0.06(-1.17%)
Jun 15, 2016 5.110 5.240 5.050 5.130 141,380 +0.02(+0.39%)
Jun 14, 2016 5.070 5.110 4.980 5.110 176,779 +0.04(+0.79%)
Jun 13, 2016 5.210 5.290 5.010 5.070 386,258 -0.17(-3.24%)
Jun 10, 2016 5.370 5.400 5.230 5.240 84,420 -0.16(-2.96%)
Jun 09, 2016 5.500 5.510 5.370 5.400 88,506 -0.13(-2.35%)
Jun 08, 2016 5.560 5.670 5.500 5.530 142,899 -0.03(-0.54%)
Jun 07, 2016 5.570 5.697 5.490 5.560 108,072 -0.04(-0.71%)
Jun 06, 2016 5.570 5.680 5.565 5.600 107,200 +0.02(+0.36%)
Jun 03, 2016 5.240 5.650 5.240 5.580 181,147 +0.35(+6.69%)
Jun 02, 2016 5.270 5.410 5.170 5.230 198,301 -0.08(-1.51%)
Jun 01, 2016 5.350 5.410 5.250 5.310 186,365 -0.02(-0.38%)
May 31, 2016 5.640 5.640 5.310 5.330 195,074 -0.34(-6.00%)
May 27, 2016 5.710 5.670 5.670 5.670 149,000 -0.05(-0.87%)
May 26, 2016 5.640 5.830 5.640 5.720 87,506 +0.07(+1.24%)
May 25, 2016 5.680 5.780 5.600 5.650 117,813 +0.01(+0.18%)
May 24, 2016 5.760 5.850 5.590 5.640 103,739 -0.13(-2.25%)
May 23, 2016 5.750 5.830 5.660 5.770 119,040 +0.09(+1.58%)
May 20, 2016 5.520 5.730 5.420 5.680 122,691 +0.23(+4.22%)
May 19, 2016 5.530 5.570 5.350 5.450 108,938 -0.07(-1.27%)
May 18, 2016 5.490 5.630 5.450 5.520 90,674 +0.04(+0.73%)
May 17, 2016 5.510 5.540 5.430 5.480 118,514 -0.11(-1.97%)
May 16, 2016 5.500 5.660 5.500 5.590 95,848 +0.11(+2.01%)
May 13, 2016 5.690 5.690 5.440 5.480 150,843 -0.23(-4.03%)
May 12, 2016 5.750 5.890 5.680 5.710 92,225 -0.06(-1.04%)
May 11, 2016 5.660 5.920 5.660 5.770 110,950 +0.07(+1.23%)
May 10, 2016 5.930 5.973 5.640 5.700 207,349 -0.26(-4.36%)
May 09, 2016 5.750 6.050 5.750 5.960 199,944 -0.06(-1.00%)
May 06, 2016 5.940 6.100 5.890 6.020 139,137 +0.02(+0.33%)
May 05, 2016 5.990 6.020 5.900 6.000 144,535 +0.01(+0.17%)
May 04, 2016 5.600 6.150 5.550 5.990 282,967 -0.20(-3.23%)
May 03, 2016 6.270 6.330 6.115 6.190 230,076 -0.13(-2.06%)
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.