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 (%)
Jun 30, 2003 6.310 6.340 5.640 5.760 65,700 -0.39(-6.34%)
Jun 27, 2003 6.250 6.250 6.100 6.150 12,900 -0.10(-1.60%)
Jun 26, 2003 6.250 6.250 6.210 6.250 400 -0.01(-0.16%)
Jun 25, 2003 6.260 6.280 6.260 6.260 2,400 +0.00(+0.00%)
Jun 24, 2003 6.150 6.270 6.100 6.260 3,400 +0.06(+0.97%)
Jun 23, 2003 6.230 6.230 6.051 6.200 26,500 -0.06(-0.96%)
Jun 20, 2003 6.340 6.340 6.230 6.260 5,300 +0.06(+0.97%)
Jun 19, 2003 6.230 6.300 6.200 6.200 13,400 -0.05(-0.80%)
Jun 18, 2003 6.250 6.300 6.230 6.250 18,900 -0.10(-1.56%)
Jun 17, 2003 6.340 6.450 6.330 6.349 11,700 -0.00(-0.02%)
Jun 16, 2003 6.350 6.449 6.250 6.350 29,900 +0.08(+1.28%)
Jun 13, 2003 6.400 6.500 6.200 6.270 31,900 -0.15(-2.34%)
Jun 12, 2003 6.820 6.820 6.400 6.420 9,000 -0.40(-5.87%)
Jun 11, 2003 6.750 6.820 6.750 6.820 13,600 +0.05(+0.74%)
Jun 10, 2003 6.790 6.820 6.770 6.770 16,300 -0.04(-0.59%)
Jun 09, 2003 6.830 6.830 6.770 6.810 9,300 -0.02(-0.29%)
Jun 06, 2003 6.840 6.900 6.640 6.830 16,300 +0.04(+0.59%)
Jun 05, 2003 6.550 6.840 6.460 6.790 21,900 +0.24(+3.66%)
Jun 04, 2003 6.340 6.550 6.340 6.550 15,600 +0.06(+0.92%)
Jun 03, 2003 6.300 6.490 6.300 6.490 4,700 +0.15(+2.37%)
Jun 02, 2003 6.390 6.460 6.250 6.340 8,100 -0.05(-0.78%)
May 30, 2003 6.250 6.390 6.250 6.390 7,900 +0.14(+2.24%)
May 29, 2003 6.290 6.350 6.230 6.250 25,100 +0.01(+0.16%)
May 28, 2003 6.220 6.470 6.100 6.240 26,200 +0.03(+0.48%)
May 27, 2003 6.300 6.380 6.180 6.210 12,900 -0.04(-0.64%)
May 23, 2003 6.330 6.350 6.250 6.250 13,600 -0.08(-1.26%)
May 22, 2003 6.310 6.420 6.240 6.330 11,000 +0.10(+1.61%)
May 21, 2003 6.350 6.420 6.230 6.230 13,500 -0.11(-1.74%)
May 20, 2003 6.200 6.400 6.200 6.340 7,800 +0.16(+2.59%)
May 19, 2003 6.350 6.350 6.100 6.180 25,700 -0.12(-1.90%)
May 16, 2003 6.350 6.350 6.260 6.300 5,100 -0.05(-0.79%)
May 15, 2003 6.320 6.350 6.090 6.350 32,000 +0.03(+0.47%)
May 14, 2003 6.150 6.320 6.150 6.320 15,400 +0.17(+2.76%)
May 13, 2003 6.280 6.290 6.150 6.150 23,200 -0.11(-1.76%)
May 12, 2003 6.160 6.280 6.150 6.260 9,800 +0.22(+3.64%)
May 09, 2003 6.200 6.200 6.040 6.040 7,000 -0.08(-1.31%)
May 08, 2003 5.870 6.210 5.850 6.120 21,200 +0.26(+4.44%)
May 07, 2003 6.380 6.380 5.300 5.860 120,900 -0.57(-8.86%)
May 06, 2003 6.450 6.630 6.390 6.430 36,000 -0.01(-0.16%)
May 05, 2003 6.420 6.450 6.350 6.440 32,100 +0.04(+0.63%)
May 02, 2003 6.400 6.400 6.260 6.400 12,400 +0.10(+1.59%)
May 01, 2003 5.880 6.780 5.820 6.300 51,600 +0.40(+6.78%)
Apr 30, 2003 5.850 6.000 5.850 5.900 17,800 +0.02(+0.34%)
Apr 29, 2003 6.020 6.130 5.880 5.880 19,300 -0.17(-2.81%)
Apr 28, 2003 6.110 6.250 6.020 6.050 24,500 -0.10(-1.63%)
Apr 25, 2003 6.150 6.170 6.110 6.150 26,700 -0.02(-0.32%)
Apr 24, 2003 6.190 6.250 6.170 6.170 33,800 -0.06(-0.96%)
Apr 23, 2003 6.180 6.230 6.100 6.230 30,100 +0.12(+1.95%)
Apr 22, 2003 6.060 6.223 6.060 6.111 17,100 -0.04(-0.63%)
Apr 21, 2003 6.220 6.220 6.100 6.150 21,900 +0.05(+0.82%)
Apr 17, 2003 6.200 6.290 6.000 6.100 21,400 -0.10(-1.61%)
Apr 16, 2003 6.400 6.410 6.120 6.200 37,600 -0.28(-4.32%)
Apr 15, 2003 6.440 6.550 6.440 6.480 5,400 -0.03(-0.46%)
Apr 14, 2003 6.410 6.520 6.410 6.510 12,300 +0.08(+1.24%)
Apr 11, 2003 6.480 6.480 6.370 6.430 6,000 -0.06(-0.92%)
Apr 10, 2003 6.500 6.510 6.480 6.490 4,600 -0.08(-1.22%)
Apr 09, 2003 6.580 6.620 6.570 6.570 22,800 -0.03(-0.45%)
Apr 08, 2003 6.650 6.740 6.580 6.600 8,800 -0.05(-0.75%)
Apr 07, 2003 6.200 6.740 6.200 6.650 29,400 +0.25(+3.91%)
Apr 04, 2003 6.420 6.420 6.290 6.400 10,800 +0.00(+0.00%)
Apr 03, 2003 6.340 6.400 6.340 6.400 10,500 +0.00(+0.00%)
Apr 02, 2003 6.250 6.400 6.250 6.400 29,100 +0.16(+2.56%)
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.