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, 2016 5.130 5.200 5.030 5.160 84,496 +0.07(+1.38%)
Sep 29, 2016 5.160 5.200 5.020 5.090 72,502 -0.07(-1.36%)
Sep 28, 2016 5.200 5.200 5.070 5.160 110,209 -0.02(-0.39%)
Sep 27, 2016 5.000 5.200 5.000 5.180 79,042 +0.17(+3.39%)
Sep 26, 2016 5.130 5.160 5.010 5.010 111,053 -0.18(-3.47%)
Sep 23, 2016 5.110 5.220 5.050 5.190 78,343 +0.06(+1.17%)
Sep 22, 2016 5.070 5.140 5.070 5.130 167,365 +0.06(+1.18%)
Sep 21, 2016 5.010 5.080 4.950 5.070 128,147 +0.11(+2.22%)
Sep 20, 2016 5.060 5.060 4.930 4.960 139,329 -0.08(-1.59%)
Sep 19, 2016 5.110 5.110 5.000 5.040 123,968 -0.02(-0.40%)
Sep 16, 2016 5.130 5.130 4.990 5.060 290,717 -0.01(-0.20%)
Sep 15, 2016 5.040 5.090 5.000 5.070 90,156 +0.04(+0.80%)
Sep 14, 2016 5.040 5.080 4.950 5.030 114,673 -0.02(-0.40%)
Sep 13, 2016 4.890 5.110 4.870 5.050 122,254 +0.11(+2.23%)
Sep 12, 2016 4.860 4.960 4.800 4.940 199,783 +0.05(+1.02%)
Sep 09, 2016 5.050 5.060 4.830 4.890 244,636 -0.18(-3.55%)
Sep 08, 2016 5.120 5.120 5.000 5.070 98,589 -0.03(-0.59%)
Sep 07, 2016 5.120 5.150 5.050 5.100 97,979 -0.03(-0.58%)
Sep 06, 2016 5.170 5.240 5.090 5.130 133,317 -0.06(-1.16%)
Sep 02, 2016 5.100 5.190 5.190 5.190 139,400 +0.10(+1.96%)
Sep 01, 2016 5.070 5.120 4.980 5.090 181,162 +0.02(+0.39%)
Aug 31, 2016 5.050 5.140 5.020 5.070 152,130 -0.01(-0.20%)
Aug 30, 2016 5.070 5.190 5.070 5.080 159,242 +0.00(+0.00%)
Aug 29, 2016 5.100 5.170 5.060 5.080 78,952 +0.00(+0.00%)
Aug 26, 2016 5.030 5.150 5.017 5.080 59,258 +0.03(+0.59%)
Aug 25, 2016 5.060 5.130 5.040 5.050 95,152 -0.05(-0.98%)
Aug 24, 2016 5.240 5.250 5.060 5.100 134,997 -0.14(-2.67%)
Aug 23, 2016 5.100 5.340 5.100 5.240 136,965 +0.12(+2.34%)
Aug 22, 2016 5.130 5.180 5.070 5.120 62,395 -0.03(-0.58%)
Aug 19, 2016 5.210 5.210 5.110 5.150 146,256 -0.06(-1.15%)
Aug 18, 2016 5.120 5.230 5.040 5.210 93,576 +0.08(+1.56%)
Aug 17, 2016 5.110 5.220 5.020 5.130 123,331 +0.00(+0.00%)
Aug 16, 2016 5.190 5.230 5.050 5.130 143,649 -0.02(-0.39%)
Aug 15, 2016 5.010 5.160 4.860 5.150 172,579 +0.14(+2.79%)
Aug 12, 2016 5.000 5.140 4.780 5.010 125,640 +0.00(+0.00%)
Aug 11, 2016 4.980 5.050 4.910 5.010 154,542 +0.01(+0.20%)
Aug 10, 2016 4.950 5.010 4.820 5.000 232,513 +0.03(+0.60%)
Aug 09, 2016 4.970 5.040 4.945 4.970 178,625 -0.02(-0.40%)
Aug 08, 2016 4.840 5.030 4.820 4.990 268,189 +0.13(+2.67%)
Aug 05, 2016 4.820 4.910 4.760 4.860 322,796 +0.05(+1.04%)
Aug 04, 2016 4.720 4.850 4.720 4.810 403,133 -0.11(-2.24%)
Aug 03, 2016 4.750 4.950 4.200 4.920 1,175,142 -0.26(-5.02%)
Aug 02, 2016 5.300 5.360 5.180 5.180 249,654 -0.14(-2.63%)
Aug 01, 2016 5.540 5.540 5.300 5.320 183,238 -0.18(-3.27%)
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%)
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.