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 (%)
Feb 27, 2015 7.290 7.730 7.220 7.540 527,417 +0.28(+3.86%)
Feb 26, 2015 7.210 7.440 7.100 7.260 386,993 +0.05(+0.69%)
Feb 25, 2015 6.940 7.300 6.900 7.210 551,783 +0.31(+4.49%)
Feb 24, 2015 6.830 6.930 6.620 6.900 377,270 +0.05(+0.73%)
Feb 23, 2015 6.900 6.999 6.620 6.850 398,373 -0.02(-0.29%)
Feb 20, 2015 6.480 6.890 6.400 6.870 566,846 +0.41(+6.35%)
Feb 19, 2015 6.410 6.500 6.380 6.460 239,275 +0.04(+0.62%)
Feb 18, 2015 6.460 6.510 6.320 6.420 342,083 +0.06(+0.94%)
Feb 17, 2015 6.430 6.530 6.340 6.360 370,305 -0.11(-1.70%)
Feb 13, 2015 6.390 6.470 6.470 6.470 429,800 +0.07(+1.09%)
Feb 12, 2015 6.550 6.660 6.390 6.400 352,508 -0.05(-0.78%)
Feb 11, 2015 6.560 6.670 6.440 6.450 446,644 -0.16(-2.42%)
Feb 10, 2015 6.560 6.740 6.380 6.610 633,086 +0.06(+0.92%)
Feb 09, 2015 6.960 6.960 6.510 6.550 904,418 -0.49(-6.96%)
Feb 06, 2015 7.500 7.500 6.290 7.040 3,648,547 -1.21(-14.67%)
Feb 05, 2015 7.990 8.337 7.770 8.250 395,461 +0.38(+4.83%)
Feb 04, 2015 7.990 8.050 7.810 7.870 263,730 -0.12(-1.50%)
Feb 03, 2015 7.860 8.110 7.750 7.990 333,555 +0.18(+2.30%)
Feb 02, 2015 7.970 8.040 7.550 7.810 310,428 -0.15(-1.88%)
Jan 30, 2015 8.070 8.270 7.900 7.960 348,093 -0.20(-2.45%)
Jan 29, 2015 8.280 8.300 7.775 8.160 458,142 -0.11(-1.33%)
Jan 28, 2015 8.410 8.600 8.260 8.270 324,202 -0.08(-0.96%)
Jan 27, 2015 8.150 8.440 7.970 8.350 162,363 +0.09(+1.09%)
Jan 26, 2015 8.320 8.440 8.110 8.260 141,426 -0.08(-0.96%)
Jan 23, 2015 8.250 8.550 8.094 8.340 237,350 +0.12(+1.46%)
Jan 22, 2015 7.970 8.230 7.830 8.220 294,729 +0.33(+4.18%)
Jan 21, 2015 8.020 8.100 7.760 7.890 233,201 -0.14(-1.74%)
Jan 20, 2015 8.150 8.190 7.860 8.030 253,336 -0.09(-1.11%)
Jan 16, 2015 8.030 8.190 7.960 8.120 162,554 +0.08(+1.00%)
Jan 15, 2015 8.480 8.490 7.960 8.040 228,480 -0.42(-4.96%)
Jan 14, 2015 8.350 8.550 8.200 8.460 322,131 -0.04(-0.47%)
Jan 13, 2015 8.630 9.020 8.300 8.500 480,443 +0.04(+0.47%)
Jan 12, 2015 9.230 9.230 8.420 8.460 421,484 -0.50(-5.58%)
Jan 09, 2015 8.860 9.040 8.740 8.960 284,778 +0.06(+0.67%)
Jan 08, 2015 8.920 9.260 8.840 8.900 260,539 +0.07(+0.79%)
Jan 07, 2015 8.770 8.980 8.570 8.830 296,214 +0.21(+2.44%)
Jan 06, 2015 9.040 9.240 8.550 8.620 344,927 -0.36(-4.01%)
Jan 05, 2015 8.780 9.300 8.700 8.980 319,635 +0.13(+1.47%)
Jan 02, 2015 9.210 9.210 8.710 8.850 307,282 -0.27(-2.96%)
Dec 31, 2014 9.040 9.120 9.120 9.120 469,900 +0.13(+1.45%)
Dec 30, 2014 9.320 9.470 8.860 8.990 578,508 -0.44(-4.67%)
Dec 29, 2014 9.320 9.520 9.030 9.430 352,258 +0.08(+0.86%)
Dec 26, 2014 9.400 9.610 9.290 9.350 180,937 -0.05(-0.53%)
Dec 24, 2014 9.440 9.400 9.400 9.400 186,000 -0.03(-0.32%)
Dec 23, 2014 9.490 9.855 9.390 9.430 289,810 +0.01(+0.11%)
Dec 22, 2014 9.110 9.500 9.020 9.420 384,559 +0.33(+3.63%)
Dec 19, 2014 9.120 9.210 8.920 9.090 333,117 -0.04(-0.44%)
Dec 18, 2014 9.440 9.460 9.100 9.130 273,258 -0.12(-1.30%)
Dec 17, 2014 8.950 9.260 8.830 9.250 303,554 +0.37(+4.17%)
Dec 16, 2014 8.900 9.150 8.840 8.880 264,434 -0.09(-1.00%)
Dec 15, 2014 8.740 9.290 8.700 8.970 405,873 +0.34(+3.94%)
Dec 12, 2014 8.970 9.000 8.610 8.630 505,934 -0.47(-5.16%)
Dec 11, 2014 9.660 9.790 9.030 9.100 415,373 -0.47(-4.91%)
Dec 10, 2014 9.700 9.920 9.340 9.570 352,591 -0.22(-2.25%)
Dec 09, 2014 9.310 9.860 9.230 9.790 325,640 +0.33(+3.49%)
Dec 08, 2014 9.760 10.15 9.380 9.460 293,761 -0.30(-3.07%)
Dec 05, 2014 9.640 9.880 9.620 9.760 191,182 +0.17(+1.77%)
Dec 04, 2014 10.00 10.09 9.570 9.590 255,324 -0.38(-3.81%)
Dec 03, 2014 9.850 10.10 9.370 9.970 539,325 +0.43(+4.51%)
Dec 02, 2014 9.270 9.800 9.270 9.540 316,513 +0.25(+2.69%)
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.