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 31, 2017 4.710 4.850 4.630 4.760 132,078 +0.03(+0.63%)
Jan 30, 2017 4.900 4.960 4.650 4.730 189,826 -0.19(-3.86%)
Jan 27, 2017 4.980 5.010 4.880 4.920 39,307 -0.04(-0.81%)
Jan 26, 2017 5.030 5.030 4.938 4.960 54,810 -0.07(-1.39%)
Jan 25, 2017 4.980 5.100 4.980 5.030 75,904 +0.07(+1.41%)
Jan 24, 2017 4.850 4.970 4.850 4.960 122,259 +0.11(+2.27%)
Jan 23, 2017 4.800 4.925 4.800 4.850 98,698 +0.05(+1.04%)
Jan 20, 2017 4.770 4.820 4.670 4.800 65,780 +0.01(+0.21%)
Jan 19, 2017 4.870 4.900 4.700 4.790 145,042 -0.06(-1.24%)
Jan 18, 2017 4.850 4.900 4.760 4.850 99,180 +0.02(+0.41%)
Jan 17, 2017 5.000 5.000 4.830 4.830 119,932 -0.18(-3.59%)
Jan 13, 2017 5.010 5.010 5.010 0 +0.13(+2.66%)
Jan 12, 2017 4.770 4.890 4.710 4.880 130,914 +0.10(+2.09%)
Jan 11, 2017 4.740 4.805 4.720 4.780 388,529 +0.03(+0.63%)
Jan 10, 2017 4.720 4.860 4.670 4.750 120,753 +0.03(+0.64%)
Jan 09, 2017 4.850 4.870 4.670 4.720 138,212 -0.14(-2.88%)
Jan 06, 2017 4.940 4.970 4.825 4.860 169,661 -0.04(-0.82%)
Jan 05, 2017 5.000 5.090 4.870 4.900 241,437 -0.13(-2.58%)
Jan 04, 2017 5.020 5.100 4.940 5.030 384,588 +0.02(+0.40%)
Jan 03, 2017 5.200 5.220 4.900 5.010 387,005 -0.11(-2.15%)
Dec 30, 2016 5.120 5.120 5.120 0 -0.05(-0.97%)
Dec 29, 2016 5.160 5.250 5.085 5.170 211,042 +0.00(+0.00%)
Dec 28, 2016 5.140 5.205 5.100 5.170 155,993 -0.01(-0.19%)
Dec 27, 2016 5.090 5.340 5.075 5.180 249,608 +0.00(+0.00%)
Dec 23, 2016 5.180 5.180 5.180 0 +0.00(+0.00%)
Dec 22, 2016 5.080 5.240 5.040 5.180 227,786 +0.10(+1.97%)
Dec 21, 2016 5.070 5.100 5.030 5.080 97,891 +0.01(+0.20%)
Dec 20, 2016 5.140 5.180 5.040 5.070 199,025 -0.04(-0.78%)
Dec 19, 2016 5.030 5.130 4.980 5.110 142,045 +0.06(+1.19%)
Dec 16, 2016 5.050 5.130 4.975 5.050 351,172 +0.00(+0.00%)
Dec 15, 2016 4.990 5.070 4.926 5.050 209,065 +0.05(+1.00%)
Dec 14, 2016 5.050 5.050 4.970 5.000 116,905 -0.05(-0.99%)
Dec 13, 2016 5.130 5.190 5.020 5.050 477,998 -0.07(-1.37%)
Dec 12, 2016 5.180 5.200 5.050 5.120 140,446 -0.06(-1.16%)
Dec 09, 2016 5.090 5.210 5.060 5.180 293,103 +0.06(+1.17%)
Dec 08, 2016 5.020 5.150 5.000 5.120 179,805 +0.07(+1.39%)
Dec 07, 2016 4.910 5.070 4.870 5.050 118,922 +0.11(+2.23%)
Dec 06, 2016 4.970 5.010 4.900 4.940 246,584 +0.01(+0.20%)
Dec 05, 2016 4.850 4.992 4.850 4.930 150,928 +0.08(+1.65%)
Dec 02, 2016 4.770 4.860 4.760 4.850 176,861 +0.10(+2.11%)
Dec 01, 2016 4.990 5.060 4.725 4.750 250,470 -0.25(-5.00%)
Nov 30, 2016 5.000 5.110 4.900 5.000 235,842 +0.01(+0.20%)
Nov 29, 2016 5.120 5.150 4.920 4.990 247,828 -0.16(-3.11%)
Nov 28, 2016 5.240 5.250 5.050 5.150 222,821 -0.06(-1.15%)
Nov 25, 2016 5.160 5.240 5.130 5.210 64,992 +0.01(+0.19%)
Nov 23, 2016 5.200 5.200 5.200 0 +0.19(+3.79%)
Nov 22, 2016 4.780 5.020 4.770 5.010 742,746 +0.21(+4.37%)
Nov 21, 2016 4.780 4.860 4.750 4.800 212,389 -0.01(-0.21%)
Nov 18, 2016 4.850 4.900 4.780 4.810 141,148 -0.04(-0.82%)
Nov 17, 2016 4.850 4.920 4.836 4.850 443,585 +0.02(+0.41%)
Nov 16, 2016 4.800 4.910 4.766 4.830 149,263 +0.00(+0.00%)
Nov 15, 2016 4.820 4.870 4.750 4.830 106,816 -0.01(-0.21%)
Nov 14, 2016 4.970 4.990 4.790 4.840 138,159 -0.08(-1.63%)
Nov 11, 2016 4.890 5.000 4.820 4.920 280,407 +0.03(+0.61%)
Nov 10, 2016 4.890 4.970 4.780 4.890 173,605 +0.03(+0.62%)
Nov 09, 2016 4.650 4.860 4.610 4.860 213,428 +0.22(+4.74%)
Nov 08, 2016 4.570 4.670 4.460 4.640 245,770 +0.06(+1.31%)
Nov 07, 2016 4.690 4.690 4.570 4.580 155,127 +0.05(+1.10%)
Nov 04, 2016 4.450 4.610 4.400 4.530 283,985 +0.08(+1.80%)
Nov 03, 2016 4.610 4.660 4.390 4.450 233,858 -0.16(-3.47%)
Nov 02, 2016 5.150 5.150 4.550 4.610 271,979 -0.14(-2.95%)
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.