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 (%)
Nov 30, 2017 5.580 5.610 5.530 5.560 151,713 -0.02(-0.36%)
Nov 29, 2017 5.610 5.650 5.450 5.580 207,347 -0.03(-0.53%)
Nov 28, 2017 5.620 5.667 5.480 5.610 224,590 +0.00(+0.00%)
Nov 27, 2017 5.550 5.690 5.520 5.610 265,273 +0.09(+1.63%)
Nov 24, 2017 5.870 5.870 5.480 5.520 193,119 -0.35(-5.96%)
Nov 22, 2017 5.740 5.980 5.690 5.870 306,677 +0.12(+2.09%)
Nov 21, 2017 5.840 6.020 5.710 5.750 676,916 -0.07(-1.20%)
Nov 20, 2017 5.800 5.890 5.530 5.820 1,165,981 +0.37(+6.79%)
Nov 17, 2017 5.220 5.500 5.155 5.450 1,063,611 +0.39(+7.71%)
Nov 16, 2017 5.150 5.215 5.050 5.060 1,308,129 +0.31(+6.53%)
Nov 15, 2017 5.020 5.030 4.730 4.750 317,728 -0.27(-5.38%)
Nov 14, 2017 5.040 5.230 4.830 5.020 903,942 +0.14(+2.87%)
Nov 13, 2017 4.510 4.890 4.500 4.880 512,413 +0.33(+7.14%)
Nov 10, 2017 4.400 4.570 4.350 4.555 529,600 +0.06(+1.45%)
Nov 09, 2017 4.540 4.625 4.290 4.490 669,802 -0.17(-3.65%)
Nov 08, 2017 4.670 4.699 4.520 4.660 193,007 -0.05(-1.06%)
Nov 07, 2017 4.620 4.750 4.530 4.710 160,625 +0.07(+1.51%)
Nov 06, 2017 4.520 4.690 4.490 4.640 201,358 +0.11(+2.43%)
Nov 03, 2017 4.650 4.670 4.520 4.530 157,498 -0.15(-3.21%)
Nov 02, 2017 4.560 4.710 4.550 4.680 82,207 +0.11(+2.41%)
Nov 01, 2017 4.820 4.820 4.570 4.570 165,137 -0.25(-5.19%)
Oct 31, 2017 4.620 4.870 4.600 4.820 163,289 +0.23(+5.01%)
Oct 30, 2017 4.620 4.635 4.540 4.590 227,721 +0.00(+0.00%)
Oct 27, 2017 4.740 4.740 4.550 4.590 212,295 -0.14(-2.96%)
Oct 26, 2017 4.800 4.820 4.680 4.730 112,801 -0.06(-1.25%)
Oct 25, 2017 4.850 4.900 4.780 4.790 244,955 -0.08(-1.64%)
Oct 24, 2017 4.880 4.920 4.870 4.870 317,006 +0.00(+0.00%)
Oct 23, 2017 4.900 4.930 4.850 4.870 171,367 -0.02(-0.41%)
Oct 20, 2017 4.910 4.930 4.870 4.890 96,300 +0.04(+0.82%)
Oct 19, 2017 4.910 4.910 4.850 4.850 157,665 -0.06(-1.22%)
Oct 18, 2017 4.930 4.940 4.900 4.910 114,895 -0.02(-0.41%)
Oct 17, 2017 5.030 5.050 4.900 4.930 99,192 -0.10(-1.99%)
Oct 16, 2017 5.020 5.090 5.000 5.030 168,125 -0.01(-0.20%)
Oct 13, 2017 4.970 5.065 4.948 5.040 107,480 +0.06(+1.20%)
Oct 12, 2017 4.940 5.030 4.900 4.980 278,986 +0.04(+0.81%)
Oct 11, 2017 5.011 5.100 4.910 4.940 214,159 -0.15(-2.95%)
Oct 10, 2017 5.130 5.160 5.030 5.090 155,922 +0.02(+0.39%)
Oct 09, 2017 5.110 5.140 5.040 5.070 141,150 +0.00(+0.00%)
Oct 06, 2017 5.150 5.150 4.992 5.070 288,089 -0.08(-1.55%)
Oct 05, 2017 5.170 5.279 5.110 5.150 223,889 -0.02(-0.39%)
Oct 04, 2017 5.210 5.250 5.130 5.170 135,315 -0.06(-1.15%)
Oct 03, 2017 5.270 5.290 5.180 5.230 122,002 -0.02(-0.38%)
Oct 02, 2017 5.150 5.260 5.110 5.250 234,183 +0.12(+2.34%)
Sep 29, 2017 4.940 5.300 4.930 5.130 520,243 +0.20(+4.06%)
Sep 28, 2017 4.860 4.930 4.800 4.930 685,122 +0.08(+1.65%)
Sep 27, 2017 4.820 4.850 377,605 -0.09(-1.82%)
Sep 26, 2017 4.990 4.990 4.770 4.940 421,880 -0.06(-1.20%)
Sep 25, 2017 5.120 5.175 4.980 5.000 200,338 -0.16(-3.10%)
Sep 22, 2017 4.870 5.180 4.850 5.160 549,518 +0.20(+3.93%)
Sep 21, 2017 5.175 5.190 4.921 4.965 1,315,651 -0.16(-3.03%)
Sep 20, 2017 5.650 5.750 5.090 5.120 2,593,316 -1.17(-18.60%)
Sep 19, 2017 6.580 6.612 6.280 6.290 234,485 -0.24(-3.68%)
Sep 18, 2017 6.210 6.580 6.200 6.530 297,705 +0.33(+5.32%)
Sep 15, 2017 6.180 6.280 6.119 6.200 375,217 +0.06(+0.98%)
Sep 14, 2017 5.870 6.160 5.870 6.140 321,256 +0.22(+3.72%)
Sep 13, 2017 5.840 5.980 5.820 5.920 181,014 +0.07(+1.20%)
Sep 12, 2017 5.740 5.870 5.740 5.850 129,221 +0.11(+1.92%)
Sep 11, 2017 5.790 5.800 5.720 5.740 67,148 +0.00(+0.00%)
Sep 08, 2017 5.800 5.800 5.710 5.740 47,680 -0.06(-1.03%)
Sep 07, 2017 5.710 5.800 5.641 5.800 44,000 +0.08(+1.40%)
Sep 06, 2017 5.700 5.760 5.630 5.720 72,468 +0.03(+0.53%)
Sep 05, 2017 5.500 5.760 5.500 5.690 212,823 +0.15(+2.71%)
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.