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 (%)
Mar 31, 2009 7.250 7.535 6.880 6.950 250,315 -0.09(-1.28%)
Mar 30, 2009 6.810 7.130 6.370 7.040 418,060 -0.46(-6.13%)
Mar 26, 2009 7.310 7.570 7.100 7.500 291,563 +0.31(+4.31%)
Mar 25, 2009 6.740 7.200 6.610 7.190 200,931 +0.55(+8.28%)
Mar 24, 2009 6.660 6.990 6.570 6.640 182,824 -0.23(-3.35%)
Mar 23, 2009 6.630 6.880 6.320 6.870 163,378 +0.64(+10.27%)
Mar 20, 2009 6.490 6.590 6.120 6.230 124,593 -0.18(-2.81%)
Mar 19, 2009 6.360 6.615 6.160 6.410 112,078 +0.15(+2.40%)
Mar 18, 2009 5.680 6.340 5.500 6.260 116,328 +0.56(+9.82%)
Mar 17, 2009 5.400 5.700 5.290 5.700 125,065 +0.31(+5.75%)
Mar 16, 2009 5.650 5.740 5.340 5.390 95,011 -0.13(-2.36%)
Mar 13, 2009 5.510 5.590 5.300 5.520 154,605 +0.06(+1.10%)
Mar 12, 2009 5.200 5.470 5.180 5.460 171,583 +0.24(+4.60%)
Mar 11, 2009 5.340 5.595 5.190 5.220 161,361 -0.06(-1.14%)
Mar 10, 2009 5.060 5.360 4.990 5.280 147,591 +0.38(+7.76%)
Mar 09, 2009 5.090 5.270 4.900 4.900 156,741 -0.19(-3.73%)
Mar 06, 2009 5.250 5.290 5.030 5.090 188,191 -0.03(-0.59%)
Mar 05, 2009 5.250 5.280 5.090 5.120 115,437 -0.27(-5.01%)
Mar 04, 2009 5.430 5.560 5.250 5.390 232,113 +0.18(+3.45%)
Mar 02, 2009 5.930 5.990 5.190 5.210 235,291 -0.73(-12.29%)
Feb 27, 2009 5.920 6.100 5.730 5.940 226,732 -0.16(-2.62%)
Feb 26, 2009 6.340 6.610 6.020 6.100 119,257 -0.38(-5.86%)
Feb 25, 2009 6.800 6.800 6.350 6.480 177,056 -0.22(-3.28%)
Feb 24, 2009 6.420 6.770 6.090 6.700 210,365 +0.38(+6.01%)
Feb 23, 2009 7.210 7.300 6.170 6.320 308,074 -0.70(-9.97%)
Feb 20, 2009 7.190 7.640 7.000 7.020 546,604 +0.72(+11.43%)
Feb 19, 2009 6.440 6.468 5.930 6.300 196,548 -0.05(-0.79%)
Feb 18, 2009 6.120 6.430 5.881 6.350 244,727 +0.42(+7.08%)
Feb 17, 2009 6.250 6.360 5.890 5.930 170,502 -0.38(-6.02%)
Feb 13, 2009 6.160 6.570 6.160 6.310 182,549 +0.15(+2.44%)
Feb 12, 2009 5.930 6.200 5.790 6.160 141,417 +0.28(+4.76%)
Feb 11, 2009 5.940 6.210 5.600 5.880 98,276 +0.01(+0.17%)
Feb 10, 2009 5.700 6.500 5.700 5.870 382,620 +0.20(+3.53%)
Feb 09, 2009 5.350 5.680 5.170 5.670 75,136 +0.36(+6.78%)
Feb 06, 2009 5.160 5.460 5.150 5.310 84,397 +0.16(+3.11%)
Feb 05, 2009 4.850 5.330 4.850 5.150 68,800 +0.24(+4.89%)
Feb 04, 2009 5.150 5.250 4.900 4.910 93,199 -0.22(-4.29%)
Feb 03, 2009 5.070 5.150 4.910 5.130 127,379 +0.18(+3.64%)
Feb 02, 2009 4.500 4.980 4.500 4.950 125,062 +0.27(+5.77%)
Jan 30, 2009 4.990 5.050 4.660 4.680 76,467 -0.24(-4.88%)
Jan 29, 2009 5.080 5.100 4.870 4.920 79,753 -0.27(-5.20%)
Jan 28, 2009 5.040 5.200 4.930 5.190 102,814 +0.27(+5.49%)
Jan 27, 2009 4.750 5.000 4.750 4.920 62,004 +0.18(+3.80%)
Jan 26, 2009 4.700 4.950 4.650 4.740 45,934 +0.05(+1.07%)
Jan 23, 2009 4.700 4.810 4.630 4.690 140,692 -0.17(-3.50%)
Jan 22, 2009 4.900 5.140 4.750 4.860 101,094 -0.22(-4.33%)
Jan 21, 2009 4.800 5.100 4.650 5.080 128,518 +0.43(+9.25%)
Jan 20, 2009 5.060 5.240 4.650 4.650 146,404 -0.43(-8.46%)
Jan 16, 2009 5.380 5.440 4.910 5.080 146,342 -0.24(-4.51%)
Jan 15, 2009 5.020 5.320 4.900 5.320 113,236 +0.32(+6.40%)
Jan 14, 2009 5.310 5.440 5.000 5.000 159,268 -0.36(-6.72%)
Jan 13, 2009 5.340 5.750 5.310 5.360 120,421 +0.02(+0.37%)
Jan 12, 2009 5.310 5.460 5.310 5.340 150,882 +0.05(+0.95%)
Jan 09, 2009 5.720 5.780 5.290 5.290 106,647 -0.41(-7.19%)
Jan 08, 2009 5.280 5.700 5.250 5.700 144,845 +0.41(+7.75%)
Jan 07, 2009 5.820 5.870 5.250 5.290 171,188 -0.45(-7.84%)
Jan 06, 2009 5.380 5.860 5.380 5.740 268,249 +0.24(+4.36%)
Jan 05, 2009 5.620 5.710 5.400 5.500 178,968 -0.12(-2.14%)
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.