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 (%)
Jul 31, 2017 6.000 6.013 5.700 5.850 207,581 -0.09(-1.52%)
Jul 28, 2017 5.800 5.960 5.800 5.940 89,212 +0.15(+2.59%)
Jul 27, 2017 5.880 5.880 5.750 5.790 57,292 -0.09(-1.53%)
Jul 26, 2017 5.880 5.910 5.840 5.880 112,640 +0.00(+0.00%)
Jul 25, 2017 5.910 5.935 5.860 5.880 95,984 -0.01(-0.17%)
Jul 24, 2017 5.890 5.920 5.811 5.890 87,064 -0.01(-0.17%)
Jul 21, 2017 6.000 6.000 5.830 5.900 359,578 -0.02(-0.34%)
Jul 20, 2017 5.960 5.880 5.920 59,665 -0.04(-0.67%)
Jul 19, 2017 5.850 5.960 5.850 5.960 70,749 +0.11(+1.88%)
Jul 18, 2017 5.850 5.890 5.781 5.850 71,297 -0.02(-0.34%)
Jul 17, 2017 5.820 5.890 5.770 5.870 114,552 +0.06(+1.03%)
Jul 14, 2017 5.870 5.900 5.800 5.810 69,843 -0.05(-0.85%)
Jul 13, 2017 5.940 5.980 5.820 5.860 94,473 -0.07(-1.18%)
Jul 12, 2017 5.900 5.990 5.840 5.930 93,476 +0.07(+1.19%)
Jul 11, 2017 5.830 5.950 5.780 5.860 148,179 +0.03(+0.51%)
Jul 10, 2017 5.840 5.910 5.750 5.830 86,051 -0.02(-0.34%)
Jul 07, 2017 5.820 5.885 5.790 5.850 65,535 +0.03(+0.52%)
Jul 06, 2017 5.970 5.970 5.810 5.820 155,107 -0.15(-2.51%)
Jul 05, 2017 6.030 6.030 5.890 5.970 119,957 -0.09(-1.49%)
Jul 03, 2017 5.980 6.080 5.970 6.060 57,876 +0.07(+1.17%)
Jun 30, 2017 6.050 6.090 5.930 5.990 130,601 -0.01(-0.17%)
Jun 29, 2017 5.990 6.160 5.940 6.000 764,437 +0.01(+0.17%)
Jun 28, 2017 6.090 6.110 5.930 5.990 291,777 -0.05(-0.83%)
Jun 27, 2017 5.940 6.080 5.860 6.040 379,963 +0.17(+2.90%)
Jun 26, 2017 5.760 5.945 5.730 5.870 142,093 +0.13(+2.26%)
Jun 23, 2017 5.730 5.800 5.650 5.740 631,944 +0.03(+0.53%)
Jun 22, 2017 5.610 5.750 5.580 5.710 192,847 +0.09(+1.60%)
Jun 21, 2017 5.650 5.750 5.600 5.620 121,758 -0.04(-0.71%)
Jun 20, 2017 5.670 5.730 5.620 5.660 130,483 -0.03(-0.53%)
Jun 19, 2017 5.680 5.740 5.600 5.690 147,743 +0.01(+0.18%)
Jun 16, 2017 5.770 5.850 5.670 5.680 303,702 -0.10(-1.73%)
Jun 15, 2017 5.670 5.840 5.650 5.780 185,782 +0.03(+0.52%)
Jun 14, 2017 5.800 5.860 5.730 5.750 156,509 -0.05(-0.86%)
Jun 13, 2017 5.700 5.840 5.650 5.800 136,353 +0.12(+2.11%)
Jun 12, 2017 5.740 5.830 5.520 5.680 189,320 -0.06(-1.05%)
Jun 09, 2017 5.780 5.860 5.700 5.740 108,807 +0.00(+0.00%)
Jun 08, 2017 5.670 5.770 5.640 5.740 66,653 +0.08(+1.41%)
Jun 07, 2017 5.750 5.780 5.630 5.660 197,292 -0.08(-1.39%)
Jun 06, 2017 5.750 5.790 5.690 5.740 128,601 -0.06(-1.03%)
Jun 05, 2017 5.800 5.830 5.730 5.800 169,863 -0.02(-0.34%)
Jun 02, 2017 5.800 5.900 5.628 5.820 167,699 +0.02(+0.34%)
Jun 01, 2017 5.800 5.845 5.720 5.800 162,463 +0.01(+0.17%)
May 31, 2017 5.720 5.800 5.620 5.790 95,924 +0.10(+1.76%)
May 30, 2017 5.780 5.780 5.660 5.690 79,413 -0.10(-1.73%)
May 26, 2017 5.610 5.810 5.570 5.790 205,469 +0.18(+3.21%)
May 25, 2017 5.560 5.630 5.500 5.610 167,813 +0.05(+0.90%)
May 24, 2017 5.530 5.640 5.510 5.560 147,692 +0.05(+0.91%)
May 23, 2017 5.540 5.590 5.490 5.510 291,297 -0.02(-0.36%)
May 22, 2017 5.600 5.610 5.470 5.530 152,040 -0.07(-1.25%)
May 19, 2017 5.630 5.710 5.560 5.600 155,688 -0.03(-0.53%)
May 18, 2017 5.660 5.700 5.530 5.630 164,503 -0.05(-0.88%)
May 17, 2017 5.850 5.890 5.660 5.680 201,083 -0.23(-3.89%)
May 16, 2017 5.980 6.050 5.820 5.910 235,103 -0.09(-1.50%)
May 15, 2017 6.010 6.130 5.970 6.000 112,043 -0.03(-0.50%)
May 12, 2017 6.140 6.180 6.010 6.030 119,868 -0.13(-2.11%)
May 11, 2017 6.150 6.400 6.010 6.160 192,090 -0.07(-1.12%)
May 10, 2017 6.220 6.480 6.000 6.230 330,260 +0.12(+1.96%)
May 09, 2017 6.060 6.120 5.950 6.110 240,921 +0.06(+0.99%)
May 08, 2017 6.010 6.060 5.908 6.050 90,900 +0.02(+0.33%)
May 05, 2017 6.080 6.118 5.980 6.030 119,856 -0.05(-0.82%)
May 04, 2017 5.800 6.090 5.800 6.080 190,276 +0.28(+4.83%)
May 03, 2017 5.850 5.950 5.781 5.800 106,121 -0.09(-1.53%)
May 02, 2017 5.950 5.960 5.830 5.890 96,614 +0.00(+0.00%)
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.