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, 2014 14.02 15.10 13.92 15.06 723,098 +0.91(+6.43%)
Apr 29, 2014 14.38 14.58 13.92 14.15 824,489 -0.16(-1.12%)
Apr 28, 2014 14.92 15.18 14.03 14.31 725,915 -0.56(-3.77%)
Apr 25, 2014 15.84 15.84 14.58 14.87 846,361 -1.06(-6.65%)
Apr 24, 2014 16.07 16.45 15.20 15.93 1,130,737 +0.16(+1.01%)
Apr 23, 2014 15.99 16.07 15.26 15.77 859,154 -0.25(-1.56%)
Apr 22, 2014 15.99 16.87 15.44 16.02 2,358,990 +0.19(+1.20%)
Apr 21, 2014 14.20 16.09 14.18 15.83 2,676,174 +1.70(+12.03%)
Apr 17, 2014 14.18 14.13 14.13 14.13 552,300 -0.10(-0.70%)
Apr 16, 2014 13.86 14.43 13.80 14.23 620,344 +0.57(+4.17%)
Apr 15, 2014 13.42 13.74 12.88 13.66 635,460 +0.28(+2.09%)
Apr 14, 2014 13.80 13.91 13.04 13.38 571,258 -0.15(-1.11%)
Apr 11, 2014 13.73 14.12 13.45 13.53 867,195 -0.40(-2.87%)
Apr 10, 2014 14.30 14.80 13.62 13.93 999,223 -0.43(-2.99%)
Apr 09, 2014 12.94 14.51 12.88 14.36 994,673 +1.24(+9.45%)
Apr 08, 2014 13.03 13.47 12.86 13.12 552,122 +0.10(+0.77%)
Apr 07, 2014 13.24 13.49 12.79 13.02 495,720 -0.28(-2.11%)
Apr 04, 2014 13.97 14.17 12.96 13.30 869,799 -0.59(-4.25%)
Apr 03, 2014 14.60 14.95 13.87 13.89 943,998 -0.77(-5.25%)
Apr 02, 2014 14.48 14.86 13.85 14.66 1,405,002 +0.31(+2.16%)
Apr 01, 2014 13.04 14.60 13.04 14.35 2,215,793 +1.43(+11.07%)
Mar 31, 2014 12.75 13.17 12.67 12.92 399,896 +0.30(+2.38%)
Mar 28, 2014 12.67 13.34 12.55 12.62 815,373 +0.01(+0.08%)
Mar 27, 2014 12.92 12.92 12.19 12.61 739,968 -0.27(-2.10%)
Mar 26, 2014 13.67 13.90 12.82 12.88 548,686 -0.57(-4.24%)
Mar 25, 2014 13.70 13.94 13.12 13.45 586,884 -0.13(-0.96%)
Mar 24, 2014 13.64 13.89 13.01 13.58 690,445 -0.06(-0.44%)
Mar 21, 2014 14.45 14.79 13.25 13.64 998,260 -0.76(-5.28%)
Mar 20, 2014 14.55 15.16 14.33 14.40 491,532 -0.17(-1.17%)
Mar 19, 2014 15.19 15.35 14.45 14.57 835,098 -0.72(-4.71%)
Mar 18, 2014 14.11 16.15 14.11 15.29 1,921,959 +1.26(+8.98%)
Mar 17, 2014 13.33 14.13 13.33 14.03 547,043 +0.80(+6.05%)
Mar 14, 2014 13.41 13.98 13.06 13.23 579,495 -0.29(-2.14%)
Mar 13, 2014 14.31 14.54 13.38 13.52 809,084 -0.56(-3.98%)
Mar 12, 2014 12.98 14.08 12.62 14.08 743,508 +0.98(+7.48%)
Mar 11, 2014 14.71 14.94 12.80 13.10 1,100,807 -1.39(-9.59%)
Mar 10, 2014 15.12 15.30 13.55 14.49 1,137,334 -0.57(-3.78%)
Mar 07, 2014 14.60 15.28 14.17 15.06 1,108,931 +0.48(+3.29%)
Mar 06, 2014 14.18 14.81 13.44 14.58 2,208,024 -0.44(-2.93%)
Mar 05, 2014 12.23 15.67 11.75 15.02 6,685,251 +2.79(+22.81%)
Mar 04, 2014 10.83 12.72 10.65 12.23 2,196,092 +1.64(+15.49%)
Mar 03, 2014 10.00 10.75 9.850 10.59 1,228,096 +0.37(+3.62%)
Feb 28, 2014 9.250 10.87 8.798 10.22 1,922,161 +1.36(+15.35%)
Feb 27, 2014 8.480 8.940 8.280 8.860 634,861 +0.32(+3.75%)
Feb 26, 2014 8.500 8.550 8.291 8.540 560,429 +0.07(+0.83%)
Feb 25, 2014 8.690 8.920 8.450 8.470 437,518 -0.26(-2.98%)
Feb 24, 2014 8.670 8.910 8.635 8.730 328,134 -0.03(-0.34%)
Feb 21, 2014 8.560 8.760 8.060 8.760 937,340 -0.40(-4.37%)
Feb 20, 2014 8.740 9.240 8.740 9.160 392,191 +0.42(+4.81%)
Feb 19, 2014 8.750 8.930 8.730 8.740 249,769 -0.07(-0.79%)
Feb 18, 2014 8.950 9.030 8.736 8.810 337,373 -0.15(-1.67%)
Feb 14, 2014 8.930 8.960 8.960 8.960 173,000 -0.07(-0.78%)
Feb 13, 2014 8.940 9.090 8.800 9.030 261,004 -0.07(-0.77%)
Feb 12, 2014 8.810 9.250 8.810 9.100 462,067 +0.30(+3.41%)
Feb 11, 2014 8.750 8.890 8.710 8.800 289,345 +0.05(+0.57%)
Feb 10, 2014 8.550 8.957 8.530 8.750 324,964 +0.20(+2.34%)
Feb 07, 2014 8.270 8.565 8.230 8.550 234,943 +0.30(+3.64%)
Feb 06, 2014 8.290 8.430 8.120 8.250 209,825 +0.01(+0.12%)
Feb 05, 2014 7.990 8.240 7.950 8.240 307,115 +0.21(+2.62%)
Feb 04, 2014 8.040 8.140 7.960 8.030 330,801 +0.05(+0.63%)
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.