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 (%)
Aug 31, 2017 5.650 5.710 5.560 5.570 178,206 -0.11(-1.94%)
Aug 30, 2017 5.640 5.690 5.610 5.680 71,158 +0.02(+0.35%)
Aug 29, 2017 5.520 5.660 5.520 5.660 72,883 +0.06(+1.07%)
Aug 28, 2017 5.510 5.620 5.480 5.600 129,070 +0.08(+1.45%)
Aug 25, 2017 5.650 5.670 5.500 5.520 83,444 -0.11(-1.95%)
Aug 24, 2017 5.560 5.630 5.550 5.630 65,481 +0.11(+1.99%)
Aug 23, 2017 5.490 5.560 5.450 5.520 134,706 -0.02(-0.36%)
Aug 22, 2017 5.500 5.630 5.500 5.540 90,461 +0.00(+0.00%)
Aug 21, 2017 5.590 5.600 5.500 5.540 93,503 -0.04(-0.72%)
Aug 18, 2017 5.600 5.620 5.520 5.580 98,844 +0.05(+0.90%)
Aug 17, 2017 5.630 5.650 5.510 5.530 151,060 -0.13(-2.30%)
Aug 16, 2017 5.750 5.790 5.640 5.660 135,460 -0.08(-1.39%)
Aug 15, 2017 5.810 5.850 5.713 5.740 87,225 -0.06(-1.03%)
Aug 14, 2017 5.750 5.890 5.720 5.800 129,345 +0.09(+1.58%)
Aug 11, 2017 5.750 5.915 5.670 5.710 207,218 +0.01(+0.18%)
Aug 10, 2017 5.840 5.910 5.680 5.700 174,061 -0.17(-2.90%)
Aug 09, 2017 5.840 6.000 5.820 5.870 148,388 -0.03(-0.51%)
Aug 08, 2017 5.960 6.050 5.750 5.900 757,427 +0.21(+3.69%)
Aug 07, 2017 5.710 5.790 5.680 5.690 185,420 -0.03(-0.52%)
Aug 04, 2017 5.750 5.780 5.710 5.720 169,254 -0.01(-0.17%)
Aug 03, 2017 5.720 5.800 5.700 5.730 166,377 +0.00(+0.00%)
Aug 02, 2017 5.700 5.760 5.640 5.730 171,833 +0.02(+0.35%)
Aug 01, 2017 5.850 5.950 5.680 5.710 166,005 -0.14(-2.39%)
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%)
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.