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 (%)
Jun 28, 2013 7.090 7.310 6.880 7.150 515,519 +0.03(+0.42%)
Jun 27, 2013 6.800 7.270 6.780 7.120 0 +0.36(+5.33%)
Jun 26, 2013 6.910 6.930 6.710 6.760 0 -0.10(-1.46%)
Jun 25, 2013 6.690 6.880 6.570 6.860 0 +0.27(+4.10%)
Jun 24, 2013 6.670 6.800 6.508 6.590 0 -0.21(-3.09%)
Jun 21, 2013 6.620 6.800 6.540 6.800 406,642 +0.19(+2.87%)
Jun 20, 2013 6.950 6.950 6.540 6.610 0 -0.46(-6.51%)
Jun 19, 2013 7.060 7.210 6.955 7.070 0 -0.01(-0.14%)
Jun 18, 2013 6.780 7.090 6.690 7.080 0 +0.28(+4.12%)
Jun 17, 2013 6.690 6.830 6.520 6.800 0 +0.22(+3.34%)
Jun 14, 2013 7.350 7.370 6.550 6.580 0 -0.76(-10.35%)
Jun 13, 2013 7.450 7.660 7.150 7.340 360,562 -0.08(-1.08%)
Jun 12, 2013 7.560 7.670 7.390 7.420 283,257 -0.16(-2.11%)
Jun 11, 2013 7.750 7.750 7.560 7.580 0 -0.22(-2.82%)
Jun 10, 2013 7.640 7.875 7.640 7.800 0 +0.16(+2.09%)
Jun 07, 2013 7.660 7.840 7.570 7.640 0 +0.01(+0.13%)
Jun 06, 2013 7.390 7.660 7.390 7.630 303,374 +0.22(+2.97%)
Jun 05, 2013 7.660 7.660 7.400 7.410 0 -0.24(-3.14%)
Jun 04, 2013 7.750 7.900 7.440 7.650 0 -0.07(-0.91%)
Jun 03, 2013 7.240 7.810 7.240 7.720 810,081 +0.49(+6.78%)
May 31, 2013 7.140 7.360 7.120 7.230 453,515 +0.02(+0.28%)
May 30, 2013 7.070 7.290 7.030 7.210 544,336 +0.19(+2.71%)
May 29, 2013 6.920 7.110 6.725 7.020 397,789 +0.07(+1.01%)
May 28, 2013 6.940 7.230 6.840 6.950 435,097 +0.19(+2.81%)
May 24, 2013 6.810 6.940 6.700 6.760 0 -0.03(-0.44%)
May 23, 2013 6.520 6.980 6.370 6.790 0 +0.19(+2.88%)
May 22, 2013 6.610 7.120 6.560 6.600 0 -0.02(-0.30%)
May 21, 2013 6.600 6.735 6.410 6.620 0 +0.06(+0.91%)
May 20, 2013 6.220 6.610 6.140 6.560 0 +0.33(+5.30%)
May 17, 2013 6.360 6.370 6.160 6.230 0 -0.07(-1.11%)
May 16, 2013 6.340 6.480 6.280 6.300 288,068 -0.06(-0.94%)
May 15, 2013 6.240 6.400 6.110 6.360 0 +0.08(+1.27%)
May 13, 2013 6.480 6.650 6.200 6.280 0 -0.19(-2.94%)
May 10, 2013 6.370 6.580 6.260 6.470 0 +0.09(+1.41%)
May 09, 2013 6.340 6.660 6.290 6.380 0 +0.00(+0.00%)
May 08, 2013 6.570 6.670 6.300 6.380 0 -0.17(-2.60%)
May 07, 2013 6.510 6.750 6.510 6.550 0 +0.10(+1.55%)
May 06, 2013 6.080 6.750 6.000 6.450 0 +0.37(+6.09%)
May 03, 2013 6.000 6.150 5.840 6.080 0 +0.24(+4.11%)
May 02, 2013 5.620 5.850 5.610 5.840 0 +0.24(+4.29%)
May 01, 2013 6.090 6.140 5.560 5.600 0 -0.50(-8.20%)
Apr 30, 2013 6.190 6.230 5.870 6.100 0 +0.24(+4.10%)
Apr 29, 2013 6.040 6.140 5.810 5.860 372,448 -0.13(-2.17%)
Apr 26, 2013 6.080 6.080 5.940 5.990 387,442 +0.05(+0.84%)
Apr 25, 2013 5.680 6.270 5.660 5.940 723,846 +0.30(+5.32%)
Apr 24, 2013 5.630 5.650 5.510 5.640 298,488 +0.07(+1.26%)
Apr 23, 2013 5.280 5.700 5.230 5.570 534,512 +0.34(+6.50%)
Apr 22, 2013 5.150 5.275 5.020 5.230 363,402 +0.18(+3.56%)
Apr 19, 2013 5.120 5.120 5.030 5.050 195,488 -0.05(-0.98%)
Apr 18, 2013 5.200 5.220 5.050 5.100 304,966 -0.06(-1.16%)
Apr 17, 2013 5.100 5.180 5.010 5.160 412,073 +0.04(+0.78%)
Apr 16, 2013 5.090 5.170 5.010 5.120 331,923 +0.12(+2.40%)
Apr 15, 2013 5.180 5.220 5.000 5.000 372,782 -0.18(-3.47%)
Apr 12, 2013 5.240 5.310 5.110 5.180 436,545 -0.07(-1.33%)
Apr 11, 2013 5.250 5.420 5.250 5.250 336,782 -0.02(-0.38%)
Apr 10, 2013 5.190 5.500 5.180 5.270 627,389 +0.12(+2.33%)
Apr 09, 2013 5.170 5.240 5.090 5.150 468,245 +0.02(+0.39%)
Apr 08, 2013 5.000 5.130 4.960 5.130 345,849 +0.13(+2.60%)
Apr 05, 2013 4.910 5.090 4.901 5.000 347,020 -0.01(-0.20%)
Apr 04, 2013 4.910 5.030 4.910 5.010 386,027 +0.09(+1.83%)
Apr 03, 2013 5.090 5.225 4.910 4.920 412,161 -0.06(-1.20%)
Apr 02, 2013 5.150 5.256 4.980 4.980 509,860 -0.17(-3.30%)
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.