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 (%)
Sep 30, 2002 4.960 5.480 4.573 5.250 53,599 +0.25(+5.00%)
Sep 27, 2002 4.855 5.050 4.850 5.000 22,200 +0.02(+0.40%)
Sep 26, 2002 4.601 5.000 4.500 4.980 16,200 +0.13(+2.68%)
Sep 25, 2002 4.300 4.850 4.050 4.850 13,700 +0.35(+7.78%)
Sep 24, 2002 4.549 4.610 4.310 4.500 17,760 +0.00(+0.00%)
Sep 23, 2002 4.990 4.990 4.380 4.500 22,400 -0.50(-10.00%)
Sep 20, 2002 4.481 5.000 4.481 5.000 11,880 +0.08(+1.63%)
Sep 19, 2002 4.778 4.920 4.300 4.920 7,650,000 +0.12(+2.50%)
Sep 18, 2002 5.010 5.101 4.800 4.800 14,900 -0.32(-6.25%)
Sep 17, 2002 5.050 5.160 4.930 5.120 6,700 -0.14(-2.66%)
Sep 16, 2002 5.060 5.500 4.930 5.260 19,818 +0.16(+3.14%)
Sep 13, 2002 5.001 5.350 5.001 5.100 9,600 +0.10(+2.00%)
Sep 12, 2002 5.380 5.500 5.000 5.000 1,460,000 -0.37(-6.89%)
Sep 11, 2002 5.250 5.590 5.250 5.370 11,100 +0.12(+2.29%)
Sep 10, 2002 5.051 5.350 5.050 5.250 30,594 -0.14(-2.60%)
Sep 09, 2002 5.060 5.500 5.000 5.390 9,940 +0.01(+0.19%)
Sep 06, 2002 5.301 5.510 5.070 5.380 5,403 -0.04(-0.74%)
Sep 05, 2002 4.751 5.420 4.450 5.420 37,200 +0.31(+6.07%)
Sep 04, 2002 5.500 5.500 4.750 5.110 52,500 -0.40(-7.26%)
Sep 03, 2002 5.300 5.650 5.060 5.510 11,200 -0.29(-5.00%)
Aug 30, 2002 4.910 5.800 4.910 5.800 18,700 +0.65(+12.62%)
Aug 29, 2002 5.500 5.860 5.000 5.150 98,199 -0.36(-6.53%)
Aug 28, 2002 5.650 5.800 5.210 5.510 1,460,000 -0.17(-2.99%)
Aug 27, 2002 6.000 6.050 5.370 5.680 46,480 -0.31(-5.18%)
Aug 26, 2002 5.801 6.200 5.651 5.990 1,890,000 +0.08(+1.37%)
Aug 23, 2002 5.851 6.180 5.750 5.909 17,000 -0.20(-3.29%)
Aug 22, 2002 6.249 6.249 5.910 6.110 11,900 +0.20(+3.38%)
Aug 21, 2002 5.900 6.379 5.670 5.910 27,300 -0.05(-0.84%)
Aug 20, 2002 6.290 6.400 5.960 5.960 21,600 -0.15(-2.45%)
Aug 16, 2002 5.371 6.220 5.371 6.110 26,900 +0.74(+13.78%)
Aug 15, 2002 5.510 5.990 5.330 5.370 30,000 -0.15(-2.72%)
Aug 14, 2002 5.500 6.300 5.500 5.520 23,400 -0.38(-6.44%)
Aug 13, 2002 5.510 6.250 5.510 5.900 18,300 +0.19(+3.24%)
Aug 12, 2002 5.601 6.000 5.300 5.715 39,250 -0.14(-2.31%)
Aug 07, 2002 5.900 6.150 5.500 5.850 39,515 +0.10(+1.72%)
Aug 06, 2002 5.599 5.979 5.401 5.751 105,500 +0.39(+7.29%)
Aug 05, 2002 6.250 6.600 5.250 5.360 5,220,000 -0.65(-10.82%)
Aug 02, 2002 6.000 6.230 5.960 6.010 69,600 -0.29(-4.60%)
Aug 01, 2002 6.160 6.640 6.050 6.300 45,600 +0.10(+1.61%)
Jul 31, 2002 6.800 6.810 6.010 6.200 91,576 -0.61(-8.92%)
Jul 30, 2002 7.100 7.100 6.800 6.807 48,500 -0.69(-9.23%)
Jul 29, 2002 6.910 7.640 6.500 7.500 64,900 +0.25(+3.45%)
Jul 26, 2002 7.181 7.440 6.980 7.250 42,100 -0.10(-1.36%)
Jul 25, 2002 7.250 7.400 7.100 7.350 6,000,000 -0.21(-2.78%)
Jul 24, 2002 7.111 7.560 7.080 7.560 73,700 +0.18(+2.44%)
Jul 23, 2002 7.350 7.549 7.010 7.380 58,800 -0.05(-0.69%)
Jul 22, 2002 7.200 7.550 7.060 7.432 57,700 +0.23(+3.22%)
Jul 19, 2002 7.530 7.530 7.070 7.200 28,200 -0.13(-1.77%)
Jul 17, 2002 7.269 7.440 7.161 7.330 17,500 +0.12(+1.66%)
Jul 12, 2002 7.260 7.260 7.150 7.210 37,800 -0.04(-0.55%)
Jul 11, 2002 7.450 7.450 7.190 7.250 54,400 -0.01(-0.14%)
Jul 10, 2002 7.550 7.550 7.150 7.260 46,100 -0.22(-2.94%)
Jul 09, 2002 7.110 7.480 7.110 7.480 41,500 +0.37(+5.20%)
Jul 08, 2002 7.560 7.560 7.110 7.110 28,800 -0.45(-5.95%)
Jul 05, 2002 7.450 7.600 7.010 7.560 25,100 +0.22(+3.00%)
Jul 04, 2002 7.400 7.740 6.950 7.340 70,400 +0.00(+0.00%)
Jul 03, 2002 7.400 7.740 6.950 7.340 70,400 -0.24(-3.17%)
Jul 02, 2002 7.550 7.730 7.400 7.580 62,100 +0.00(+0.00%)
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.