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 (%)
Jan 30, 2009 4.990 5.050 4.660 4.680 76,467 -0.24(-4.88%)
Jan 29, 2009 5.080 5.100 4.870 4.920 79,753 -0.27(-5.20%)
Jan 28, 2009 5.040 5.200 4.930 5.190 102,814 +0.27(+5.49%)
Jan 27, 2009 4.750 5.000 4.750 4.920 62,004 +0.18(+3.80%)
Jan 26, 2009 4.700 4.950 4.650 4.740 45,934 +0.05(+1.07%)
Jan 23, 2009 4.700 4.810 4.630 4.690 140,692 -0.17(-3.50%)
Jan 22, 2009 4.900 5.140 4.750 4.860 101,094 -0.22(-4.33%)
Jan 21, 2009 4.800 5.100 4.650 5.080 128,518 +0.43(+9.25%)
Jan 20, 2009 5.060 5.240 4.650 4.650 146,404 -0.43(-8.46%)
Jan 16, 2009 5.380 5.440 4.910 5.080 146,342 -0.24(-4.51%)
Jan 15, 2009 5.020 5.320 4.900 5.320 113,236 +0.32(+6.40%)
Jan 14, 2009 5.310 5.440 5.000 5.000 159,268 -0.36(-6.72%)
Jan 13, 2009 5.340 5.750 5.310 5.360 120,421 +0.02(+0.37%)
Jan 12, 2009 5.310 5.460 5.310 5.340 150,882 +0.05(+0.95%)
Jan 09, 2009 5.720 5.780 5.290 5.290 106,647 -0.41(-7.19%)
Jan 08, 2009 5.280 5.700 5.250 5.700 144,845 +0.41(+7.75%)
Jan 07, 2009 5.820 5.870 5.250 5.290 171,188 -0.45(-7.84%)
Jan 06, 2009 5.380 5.860 5.380 5.740 268,249 +0.24(+4.36%)
Jan 05, 2009 5.620 5.710 5.400 5.500 178,968 -0.12(-2.14%)
Jan 02, 2009 5.080 5.690 4.850 5.620 283,072 +0.55(+10.85%)
Dec 31, 2008 4.300 5.090 4.300 5.070 534,197 +0.86(+20.43%)
Dec 30, 2008 4.870 4.920 4.210 4.210 2,021,480 -0.62(-12.84%)
Dec 29, 2008 5.860 5.860 4.360 4.830 669,268 -1.03(-17.58%)
Dec 26, 2008 5.940 5.940 5.600 5.860 35,950 -0.07(-1.18%)
Dec 24, 2008 5.530 5.980 5.530 5.930 26,339 +0.42(+7.62%)
Dec 23, 2008 5.640 5.900 5.500 5.510 54,715 -0.10(-1.78%)
Dec 22, 2008 5.950 5.980 5.250 5.610 185,176 -0.28(-4.75%)
Dec 19, 2008 5.400 6.920 5.390 5.890 380,091 +0.75(+14.59%)
Dec 18, 2008 5.200 5.500 4.985 5.140 140,808 +0.02(+0.39%)
Dec 17, 2008 5.070 5.200 5.000 5.120 92,963 +0.01(+0.20%)
Dec 16, 2008 4.880 5.150 4.800 5.110 122,606 +0.30(+6.24%)
Dec 15, 2008 5.060 5.250 4.660 4.810 102,840 -0.20(-3.99%)
Dec 12, 2008 4.660 5.010 4.540 5.010 100,380 +0.34(+7.28%)
Dec 11, 2008 4.910 5.220 4.640 4.670 95,098 -0.30(-6.04%)
Dec 10, 2008 4.990 5.170 4.900 4.970 96,463 +0.07(+1.43%)
Dec 09, 2008 5.390 5.520 4.870 4.900 138,171 -0.49(-9.09%)
Dec 08, 2008 4.610 5.540 4.520 5.390 247,042 +0.87(+19.25%)
Dec 05, 2008 4.310 4.620 4.000 4.520 133,757 +0.37(+8.92%)
Dec 04, 2008 4.650 4.750 4.110 4.150 135,328 -0.43(-9.39%)
Dec 03, 2008 4.440 4.970 4.350 4.580 84,275 -0.07(-1.51%)
Dec 02, 2008 4.510 4.650 4.370 4.650 72,943 +0.24(+5.44%)
Dec 01, 2008 4.680 4.680 4.410 4.410 160,631 -0.47(-9.63%)
Nov 28, 2008 5.260 5.260 4.450 4.880 129,772 -0.47(-8.79%)
Nov 26, 2008 5.030 5.350 4.800 5.350 140,879 +0.13(+2.49%)
Nov 25, 2008 5.660 5.660 4.690 5.220 161,263 -0.12(-2.25%)
Nov 24, 2008 4.750 5.400 4.600 5.340 127,410 +0.62(+13.14%)
Nov 21, 2008 4.670 4.838 4.080 4.720 201,911 +0.17(+3.74%)
Nov 20, 2008 5.210 5.460 4.520 4.550 262,701 -0.68(-13.00%)
Nov 19, 2008 5.810 5.930 5.180 5.230 147,497 -0.58(-9.98%)
Nov 18, 2008 6.300 6.365 5.640 5.810 130,891 -0.44(-7.04%)
Nov 17, 2008 6.460 6.840 6.240 6.250 113,224 -0.25(-3.85%)
Nov 14, 2008 7.190 7.190 6.480 6.500 92,315 -0.84(-11.44%)
Nov 13, 2008 6.570 7.360 6.100 7.340 140,026 +1.04(+16.51%)
Nov 12, 2008 6.600 6.828 6.300 6.300 96,366 -0.39(-5.83%)
Nov 11, 2008 6.900 7.390 6.630 6.690 120,045 -0.29(-4.15%)
Nov 10, 2008 7.510 7.550 6.900 6.980 153,035 -0.38(-5.16%)
Nov 07, 2008 7.850 8.500 7.100 7.360 145,223 -0.39(-5.03%)
Nov 06, 2008 8.260 8.970 7.700 7.750 134,459 -0.51(-6.17%)
Nov 05, 2008 9.460 9.990 8.230 8.260 241,369 -1.27(-13.33%)
Nov 04, 2008 9.500 10.00 9.310 9.530 260,316 +0.28(+3.03%)
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.