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, 2013 6.190 6.230 5.870 6.100 0 +0.24(+4.10%)
Apr 29, 2013 6.040 6.140 5.810 5.860 372,448 -0.13(-2.17%)
Apr 26, 2013 6.080 6.080 5.940 5.990 387,442 +0.05(+0.84%)
Apr 25, 2013 5.680 6.270 5.660 5.940 723,846 +0.30(+5.32%)
Apr 24, 2013 5.630 5.650 5.510 5.640 298,488 +0.07(+1.26%)
Apr 23, 2013 5.280 5.700 5.230 5.570 534,512 +0.34(+6.50%)
Apr 22, 2013 5.150 5.275 5.020 5.230 363,402 +0.18(+3.56%)
Apr 19, 2013 5.120 5.120 5.030 5.050 195,488 -0.05(-0.98%)
Apr 18, 2013 5.200 5.220 5.050 5.100 304,966 -0.06(-1.16%)
Apr 17, 2013 5.100 5.180 5.010 5.160 412,073 +0.04(+0.78%)
Apr 16, 2013 5.090 5.170 5.010 5.120 331,923 +0.12(+2.40%)
Apr 15, 2013 5.180 5.220 5.000 5.000 372,782 -0.18(-3.47%)
Apr 12, 2013 5.240 5.310 5.110 5.180 436,545 -0.07(-1.33%)
Apr 11, 2013 5.250 5.420 5.250 5.250 336,782 -0.02(-0.38%)
Apr 10, 2013 5.190 5.500 5.180 5.270 627,389 +0.12(+2.33%)
Apr 09, 2013 5.170 5.240 5.090 5.150 468,245 +0.02(+0.39%)
Apr 08, 2013 5.000 5.130 4.960 5.130 345,849 +0.13(+2.60%)
Apr 05, 2013 4.910 5.090 4.901 5.000 347,020 -0.01(-0.20%)
Apr 04, 2013 4.910 5.030 4.910 5.010 386,027 +0.09(+1.83%)
Apr 03, 2013 5.090 5.225 4.910 4.920 412,161 -0.06(-1.20%)
Apr 02, 2013 5.150 5.256 4.980 4.980 509,860 -0.17(-3.30%)
Apr 01, 2013 5.370 5.440 5.000 5.150 703,809 -0.24(-4.45%)
Mar 28, 2013 5.130 5.480 5.130 5.390 588,376 +0.29(+5.69%)
Mar 27, 2013 5.130 5.190 5.050 5.100 1,079,161 -0.01(-0.20%)
Mar 26, 2013 5.630 5.630 4.920 5.110 1,484,031 -0.47(-8.42%)
Mar 25, 2013 5.800 5.890 5.550 5.580 794,670 -0.21(-3.63%)
Mar 22, 2013 5.980 6.001 5.710 5.790 705,112 -0.14(-2.36%)
Mar 21, 2013 5.980 6.280 5.900 5.930 953,475 +0.02(+0.34%)
Mar 20, 2013 6.460 6.720 5.820 5.910 2,272,935 -1.53(-20.56%)
Mar 19, 2013 7.500 7.800 7.280 7.440 288,405 +0.03(+0.40%)
Mar 18, 2013 7.260 7.480 7.150 7.410 335,060 +0.07(+0.95%)
Mar 15, 2013 7.540 7.600 7.250 7.340 328,841 -0.23(-3.04%)
Mar 14, 2013 7.700 7.810 7.530 7.570 214,726 -0.08(-1.05%)
Mar 13, 2013 7.720 7.810 7.560 7.650 277,107 -0.09(-1.16%)
Mar 12, 2013 8.070 8.180 7.600 7.740 487,742 -0.34(-4.21%)
Mar 11, 2013 8.020 8.180 7.880 8.080 425,547 -0.02(-0.25%)
Mar 08, 2013 7.900 8.380 7.800 8.100 1,744,983 -1.01(-11.09%)
Mar 07, 2013 9.110 9.180 8.950 9.110 182,443 +0.01(+0.11%)
Mar 06, 2013 9.020 9.230 8.970 9.100 160,771 +0.08(+0.89%)
Mar 05, 2013 8.870 9.130 8.870 9.020 586,304 +0.26(+2.97%)
Mar 04, 2013 8.690 8.900 8.670 8.760 247,463 +0.03(+0.34%)
Mar 01, 2013 8.640 8.790 8.350 8.730 736,438 -0.02(-0.23%)
Feb 28, 2013 9.200 9.250 8.730 8.750 297,300 -0.45(-4.89%)
Feb 27, 2013 9.150 9.350 9.100 9.200 194,617 +0.10(+1.10%)
Feb 26, 2013 9.630 9.670 8.950 9.100 309,033 -0.47(-4.91%)
Feb 25, 2013 9.810 9.890 9.560 9.570 145,766 -0.15(-1.54%)
Feb 22, 2013 9.800 9.920 9.590 9.720 131,849 +0.00(+0.00%)
Feb 21, 2013 9.970 10.01 9.550 9.720 403,830 -0.29(-2.90%)
Feb 20, 2013 10.48 10.50 10.01 10.01 158,701 -0.48(-4.58%)
Feb 19, 2013 10.20 10.58 10.10 10.49 181,720 +0.29(+2.84%)
Feb 15, 2013 10.41 10.49 9.910 10.20 279,084 -0.31(-2.95%)
Feb 14, 2013 10.48 10.66 10.43 10.51 173,892 -0.07(-0.66%)
Feb 13, 2013 10.32 10.58 10.11 10.58 219,704 +0.24(+2.32%)
Feb 12, 2013 10.62 10.75 10.32 10.34 206,633 -0.30(-2.82%)
Feb 11, 2013 10.75 10.75 10.55 10.64 139,552 -0.13(-1.21%)
Feb 08, 2013 10.64 10.84 10.55 10.77 142,970 +0.12(+1.13%)
Feb 07, 2013 10.90 11.08 10.39 10.65 331,805 -0.24(-2.20%)
Feb 06, 2013 10.78 11.05 10.50 10.89 448,912 +0.79(+7.82%)
Feb 04, 2013 10.00 10.20 9.770 10.10 760,834 +0.57(+5.98%)
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.