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 28, 2017 6.250 6.280 6.000 6.100 185,531 -0.14(-2.24%)
Apr 27, 2017 6.300 6.320 6.170 6.240 207,333 -0.03(-0.48%)
Apr 26, 2017 6.100 6.340 6.100 6.270 373,240 +0.16(+2.62%)
Apr 25, 2017 5.940 6.180 5.890 6.110 602,987 +0.21(+3.56%)
Apr 24, 2017 5.860 5.930 5.820 5.900 131,670 +0.07(+1.20%)
Apr 21, 2017 5.830 5.960 5.701 5.830 112,799 -0.03(-0.51%)
Apr 20, 2017 5.830 5.910 5.780 5.860 103,575 +0.03(+0.51%)
Apr 19, 2017 5.800 5.900 5.750 5.830 106,997 +0.05(+0.87%)
Apr 18, 2017 5.800 5.840 5.680 5.780 80,921 -0.08(-1.37%)
Apr 17, 2017 5.830 5.900 5.830 5.860 65,261 +0.03(+0.51%)
Apr 13, 2017 5.710 5.920 5.681 5.830 169,535 +0.10(+1.75%)
Apr 12, 2017 5.950 5.950 5.710 5.730 229,685 -0.24(-4.02%)
Apr 11, 2017 6.000 6.090 5.700 5.970 667,368 +0.52(+9.54%)
Apr 10, 2017 5.610 5.640 5.335 5.450 216,500 -0.18(-3.20%)
Apr 07, 2017 5.580 5.630 5.520 5.630 85,960 +0.02(+0.36%)
Apr 06, 2017 5.530 5.620 5.450 5.610 163,996 +0.09(+1.63%)
Apr 05, 2017 5.660 5.730 5.510 5.520 114,761 -0.11(-1.95%)
Apr 04, 2017 5.600 5.690 5.520 5.630 103,898 +0.01(+0.18%)
Apr 03, 2017 5.790 5.850 5.600 5.620 125,158 -0.19(-3.27%)
Mar 31, 2017 5.650 5.845 5.580 5.810 214,273 +0.16(+2.83%)
Mar 30, 2017 5.740 5.740 5.550 5.650 134,660 -0.09(-1.57%)
Mar 29, 2017 5.590 5.750 5.500 5.740 143,983 +0.15(+2.68%)
Mar 28, 2017 5.590 5.660 5.474 5.590 158,353 -0.04(-0.71%)
Mar 27, 2017 5.500 5.650 5.350 5.630 139,656 +0.14(+2.55%)
Mar 24, 2017 5.700 5.700 5.450 5.490 280,478 -0.21(-3.68%)
Mar 23, 2017 5.670 5.820 5.650 5.700 111,888 +0.02(+0.35%)
Mar 22, 2017 5.680 5.740 5.610 5.680 186,772 +0.00(+0.00%)
Mar 21, 2017 5.700 5.810 5.670 5.680 212,023 -0.01(-0.18%)
Mar 20, 2017 5.810 5.840 5.660 5.690 226,654 -0.09(-1.56%)
Mar 17, 2017 5.240 5.881 5.240 5.780 1,722,123 +0.50(+9.47%)
Mar 16, 2017 5.350 5.400 5.270 5.280 91,737 -0.09(-1.68%)
Mar 15, 2017 5.250 5.430 5.240 5.370 135,042 +0.12(+2.29%)
Mar 14, 2017 5.230 5.300 5.200 5.250 117,565 -0.07(-1.32%)
Mar 13, 2017 5.220 5.410 5.210 5.320 156,049 +0.11(+2.11%)
Mar 10, 2017 5.110 5.240 5.090 5.210 273,392 +0.08(+1.56%)
Mar 09, 2017 5.180 5.270 5.130 5.130 143,199 -0.07(-1.35%)
Mar 08, 2017 5.200 5.407 5.190 5.200 185,495 -0.16(-2.99%)
Mar 07, 2017 5.310 5.590 5.310 5.360 468,945 -0.15(-2.72%)
Mar 06, 2017 5.030 5.555 5.018 5.510 278,207 +0.22(+4.16%)
Mar 03, 2017 5.350 5.430 5.175 5.290 225,668 -0.15(-2.76%)
Mar 02, 2017 5.250 5.590 5.210 5.440 368,432 +0.16(+3.03%)
Mar 01, 2017 4.980 5.360 4.850 5.280 483,417 +0.20(+3.94%)
Feb 28, 2017 5.000 5.240 4.910 5.080 461,392 +0.04(+0.79%)
Feb 27, 2017 4.980 5.090 4.960 5.040 79,553 +0.04(+0.80%)
Feb 24, 2017 4.900 5.050 4.900 5.000 83,115 +0.06(+1.21%)
Feb 23, 2017 4.970 4.970 4.880 4.940 97,502 -0.02(-0.40%)
Feb 22, 2017 5.050 5.090 4.910 4.960 86,266 -0.12(-2.36%)
Feb 21, 2017 4.980 5.100 4.950 5.080 103,061 +0.10(+2.01%)
Feb 17, 2017 4.980 4.980 4.980 0 -0.04(-0.80%)
Feb 16, 2017 5.130 5.190 4.990 5.020 107,916 -0.12(-2.33%)
Feb 15, 2017 5.150 5.230 5.130 5.140 71,707 -0.05(-0.96%)
Feb 14, 2017 5.030 5.240 5.020 5.190 176,979 +0.11(+2.17%)
Feb 13, 2017 4.920 5.080 4.920 5.080 129,087 +0.16(+3.25%)
Feb 10, 2017 4.890 4.980 4.890 4.920 57,490 +0.01(+0.20%)
Feb 09, 2017 4.950 5.000 4.870 4.910 111,254 -0.05(-1.01%)
Feb 08, 2017 4.970 5.000 4.840 4.960 133,000 +0.01(+0.20%)
Feb 07, 2017 4.980 4.980 4.890 4.950 54,579 +0.00(+0.00%)
Feb 06, 2017 5.030 5.070 4.940 4.950 55,029 -0.09(-1.79%)
Feb 03, 2017 5.000 5.055 4.950 5.040 112,337 +0.09(+1.82%)
Feb 02, 2017 4.950 4.960 4.890 4.950 125,166 +0.04(+0.81%)
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.