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 (%)
Apr 30, 2008 11.15 11.19 10.63 10.67 143,323 -0.48(-4.30%)
Apr 29, 2008 11.26 11.45 10.71 11.15 227,121 -0.19(-1.68%)
Apr 28, 2008 11.04 11.72 10.92 11.34 231,292 +0.37(+3.37%)
Apr 25, 2008 10.84 11.00 10.59 10.97 240,808 +0.26(+2.43%)
Apr 24, 2008 10.63 11.05 10.39 10.71 301,639 +0.01(+0.09%)
Apr 23, 2008 10.46 10.85 10.41 10.70 353,632 +0.15(+1.42%)
Apr 22, 2008 10.87 10.99 10.43 10.55 257,156 -0.23(-2.13%)
Apr 21, 2008 10.80 10.95 10.69 10.78 60,137 -0.07(-0.65%)
Apr 18, 2008 10.27 10.95 10.27 10.85 200,691 +0.67(+6.58%)
Apr 17, 2008 10.36 10.36 10.15 10.18 139,682 +0.02(+0.20%)
Apr 16, 2008 9.800 10.44 9.800 10.16 174,781 +0.54(+5.61%)
Apr 15, 2008 9.800 9.880 9.550 9.620 94,037 -0.21(-2.14%)
Apr 14, 2008 10.10 10.28 9.730 9.830 85,629 -0.27(-2.67%)
Apr 11, 2008 10.45 10.57 9.930 10.10 54,534 -0.18(-1.75%)
Apr 10, 2008 10.28 10.61 10.28 10.28 29,635 -0.08(-0.77%)
Apr 09, 2008 10.41 10.70 10.22 10.36 69,607 -0.12(-1.15%)
Apr 08, 2008 10.55 10.73 10.29 10.48 55,709 -0.11(-1.04%)
Apr 07, 2008 10.69 10.79 10.50 10.59 92,599 -0.10(-0.94%)
Apr 04, 2008 10.84 10.85 10.41 10.69 148,018 +0.03(+0.28%)
Apr 03, 2008 10.75 11.29 10.31 10.66 101,495 -0.06(-0.56%)
Apr 02, 2008 10.71 11.00 10.20 10.72 124,620 +0.09(+0.85%)
Apr 01, 2008 10.58 10.89 10.04 10.63 199,688 +0.44(+4.32%)
Mar 31, 2008 9.820 10.76 9.810 10.19 547,308 +1.06(+11.61%)
Mar 28, 2008 11.73 11.74 9.070 9.130 1,270,254 -2.54(-21.77%)
Mar 27, 2008 10.77 11.89 10.03 11.67 777,709 +0.86(+7.96%)
Mar 26, 2008 10.83 10.86 10.48 10.81 61,629 +0.00(+0.00%)
Mar 25, 2008 10.60 10.84 10.25 10.81 79,951 +0.25(+2.37%)
Mar 24, 2008 10.41 10.76 10.39 10.56 111,356 +0.23(+2.23%)
Mar 21, 2008 10.38 10.40 10.01 10.33 109,682 +0.00(+0.00%)
Mar 20, 2008 10.38 10.40 10.01 10.33 109,682 -0.07(-0.67%)
Mar 19, 2008 10.62 10.78 10.22 10.40 100,555 -0.05(-0.48%)
Mar 18, 2008 10.50 10.73 10.12 10.45 121,752 +0.09(+0.87%)
Mar 17, 2008 10.04 10.49 9.800 10.36 87,491 +0.12(+1.22%)
Mar 14, 2008 10.19 10.43 9.840 10.23 68,341 -0.20(-1.87%)
Mar 13, 2008 9.730 10.47 9.690 10.43 239,348 +0.67(+6.86%)
Mar 12, 2008 10.23 10.30 9.670 9.760 133,124 -0.43(-4.22%)
Mar 11, 2008 10.16 10.30 10.00 10.19 70,464 +0.14(+1.39%)
Mar 10, 2008 10.50 10.75 9.900 10.05 104,022 -0.45(-4.29%)
Mar 07, 2008 10.47 10.74 10.09 10.50 131,756 +0.02(+0.19%)
Mar 06, 2008 10.65 10.84 9.970 10.48 156,563 -0.22(-2.06%)
Mar 05, 2008 10.09 10.83 10.06 10.70 195,418 +0.85(+8.63%)
Mar 04, 2008 10.35 10.35 9.720 9.850 230,168 -0.27(-2.67%)
Mar 03, 2008 10.37 10.60 9.831 10.12 146,368 -0.29(-2.79%)
Feb 29, 2008 10.80 10.89 10.28 10.41 170,523 -0.49(-4.50%)
Feb 28, 2008 10.55 11.10 10.27 10.90 285,997 +0.61(+5.93%)
Feb 27, 2008 9.800 11.00 9.790 10.29 831,806 +0.91(+9.70%)
Feb 26, 2008 9.700 9.700 9.130 9.380 141,301 -0.28(-2.90%)
Feb 25, 2008 9.400 9.660 9.340 9.660 79,597 +0.27(+2.88%)
Feb 22, 2008 9.000 9.470 8.860 9.390 137,038 +0.60(+6.83%)
Feb 21, 2008 8.870 8.980 8.510 8.790 38,051 -0.08(-0.90%)
Feb 20, 2008 8.740 8.870 8.590 8.870 44,486 +0.13(+1.49%)
Feb 19, 2008 8.430 8.970 8.420 8.740 181,609 +0.39(+4.67%)
Feb 18, 2008 8.350 8.490 8.290 8.350 25,476 +0.00(+0.00%)
Feb 15, 2008 8.350 8.490 8.290 8.350 25,476 -0.06(-0.71%)
Feb 14, 2008 8.550 8.770 8.350 8.410 58,960 -0.13(-1.52%)
Feb 13, 2008 8.450 8.610 8.028 8.540 136,707 +0.14(+1.67%)
Feb 12, 2008 8.300 8.470 8.160 8.400 92,778 +0.16(+1.94%)
Feb 11, 2008 7.890 8.250 7.700 8.240 56,944 +0.46(+5.91%)
Feb 08, 2008 7.860 8.000 7.680 7.780 48,341 +0.00(+0.00%)
Feb 07, 2008 7.960 8.090 7.570 7.780 86,412 -0.21(-2.63%)
Feb 06, 2008 8.130 8.430 7.960 7.990 82,355 -0.14(-1.72%)
Feb 05, 2008 8.390 8.390 8.000 8.130 100,207 -0.31(-3.67%)
Feb 04, 2008 8.470 8.670 8.390 8.440 82,738 -0.06(-0.71%)
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.