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 29, 2005 7.900 7.900 7.410 7.730 76,674 -0.17(-2.15%)
Apr 28, 2005 8.140 8.260 7.900 7.900 37,465 -0.30(-3.66%)
Apr 27, 2005 8.200 8.330 8.140 8.200 13,556 -0.08(-0.97%)
Apr 26, 2005 8.300 8.450 8.280 8.280 22,620 -0.08(-0.90%)
Apr 25, 2005 8.470 8.470 8.160 8.355 25,435 -0.08(-1.01%)
Apr 22, 2005 8.560 8.590 8.250 8.440 52,157 -0.08(-0.94%)
Apr 21, 2005 8.230 8.540 8.230 8.520 25,679 +0.25(+3.02%)
Apr 20, 2005 8.410 8.450 8.160 8.270 30,700 +0.02(+0.24%)
Apr 19, 2005 8.460 8.600 8.200 8.250 39,879 -0.11(-1.32%)
Apr 18, 2005 8.500 8.530 8.340 8.360 49,447 -0.15(-1.76%)
Apr 15, 2005 8.690 8.700 8.500 8.510 47,243 -0.12(-1.39%)
Apr 14, 2005 8.810 8.880 8.620 8.630 45,525 -0.14(-1.60%)
Apr 13, 2005 9.590 9.590 8.750 8.770 33,347 -0.73(-7.68%)
Apr 12, 2005 8.790 9.650 8.710 9.500 59,107 +0.66(+7.47%)
Apr 11, 2005 9.410 9.410 8.840 8.840 32,778 -0.70(-7.34%)
Apr 08, 2005 9.440 9.580 9.290 9.540 32,636 -0.01(-0.10%)
Apr 07, 2005 9.660 9.660 9.260 9.550 19,749 -0.11(-1.11%)
Apr 06, 2005 9.360 9.660 9.360 9.657 33,700 +0.44(+4.74%)
Apr 05, 2005 9.240 9.360 9.150 9.220 24,925 +0.02(+0.22%)
Apr 04, 2005 8.900 9.260 8.820 9.200 27,736 +0.23(+2.56%)
Apr 01, 2005 9.340 9.340 8.660 8.970 92,985 -0.20(-2.18%)
Mar 31, 2005 9.640 9.730 9.170 9.170 38,509 -0.42(-4.38%)
Mar 30, 2005 9.120 9.620 9.120 9.590 17,717 +0.34(+3.68%)
Mar 29, 2005 9.000 9.340 9.000 9.250 24,389 +0.13(+1.43%)
Mar 28, 2005 9.540 9.540 9.060 9.120 31,637 -0.33(-3.49%)
Mar 24, 2005 9.510 9.530 9.400 9.450 26,769 +0.04(+0.43%)
Mar 23, 2005 9.460 9.530 9.218 9.410 62,707 -0.15(-1.57%)
Mar 22, 2005 9.920 10.16 9.500 9.560 36,898 -0.21(-2.15%)
Mar 21, 2005 9.970 9.970 9.700 9.770 70,437 -0.10(-1.01%)
Mar 18, 2005 10.26 10.26 9.830 9.870 128,758 -0.29(-2.85%)
Mar 17, 2005 10.16 10.42 10.04 10.16 68,405 +0.09(+0.89%)
Mar 16, 2005 10.09 10.19 10.00 10.07 47,563 -0.25(-2.42%)
Mar 15, 2005 10.50 10.75 10.23 10.32 26,570 -0.33(-3.10%)
Mar 14, 2005 10.75 10.75 10.50 10.65 38,106 -0.06(-0.56%)
Mar 11, 2005 10.97 10.97 10.40 10.71 71,414 +0.04(+0.37%)
Mar 10, 2005 11.50 12.16 10.60 10.67 162,597 -0.18(-1.66%)
Mar 09, 2005 10.87 11.14 10.85 10.85 67,729 +0.03(+0.28%)
Mar 08, 2005 10.65 10.87 10.41 10.82 45,721 +0.04(+0.37%)
Mar 07, 2005 11.20 11.20 10.66 10.78 42,438 -0.29(-2.62%)
Mar 04, 2005 11.31 11.31 10.92 11.07 40,223 +0.05(+0.45%)
Mar 03, 2005 11.50 11.50 10.95 11.02 50,092 -0.12(-1.08%)
Mar 02, 2005 10.66 11.60 10.58 11.14 125,818 +0.31(+2.86%)
Mar 01, 2005 10.94 10.94 10.28 10.83 94,168 -0.06(-0.55%)
Feb 28, 2005 11.00 11.00 10.40 10.89 53,402 +0.24(+2.25%)
Feb 25, 2005 10.30 11.00 10.11 10.65 94,787 +0.65(+6.50%)
Feb 24, 2005 9.940 10.13 9.750 10.00 37,703 +0.09(+0.91%)
Feb 23, 2005 9.840 9.980 9.760 9.910 27,071 +0.07(+0.71%)
Feb 22, 2005 9.860 9.970 9.790 9.840 28,246 -0.12(-1.20%)
Feb 18, 2005 10.00 10.00 9.840 9.960 18,649 +0.12(+1.22%)
Feb 17, 2005 9.840 10.03 9.840 9.840 15,936 -0.18(-1.75%)
Feb 16, 2005 9.950 10.12 9.750 10.02 13,977 +0.05(+0.55%)
Feb 15, 2005 9.990 10.12 9.910 9.960 22,690 +0.06(+0.61%)
Feb 14, 2005 9.870 9.950 9.751 9.900 3,222 +0.11(+1.12%)
Feb 11, 2005 9.800 9.860 9.750 9.790 16,910 -0.10(-1.01%)
Feb 10, 2005 9.850 10.08 9.750 9.890 15,105 +0.04(+0.41%)
Feb 09, 2005 10.13 10.37 9.850 9.850 20,432 -0.48(-4.65%)
Feb 08, 2005 10.10 10.35 9.900 10.33 52,471 +0.13(+1.27%)
Feb 07, 2005 10.12 10.30 10.06 10.20 32,390 -0.06(-0.58%)
Feb 04, 2005 10.04 10.32 10.04 10.26 28,123 +0.24(+2.40%)
Feb 03, 2005 10.15 10.20 9.920 10.02 8,544 -0.30(-2.91%)
Feb 02, 2005 10.15 10.32 10.02 10.32 57,118 +0.11(+1.08%)
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.