Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Jan 31, 2019 3.000 3.060 2.900 2.980 312,023 -0.01(-0.33%)
Jan 30, 2019 2.850 3.070 2.850 2.990 258,205 +0.16(+5.65%)
Jan 29, 2019 2.920 2.920 2.790 2.830 232,829 -0.03(-1.05%)
Jan 28, 2019 2.820 2.930 2.810 2.860 147,679 +0.01(+0.35%)
Jan 25, 2019 2.910 2.980 2.820 2.850 322,900 -0.03(-1.04%)
Jan 24, 2019 3.000 3.110 2.830 2.880 271,220 -0.13(-4.32%)
Jan 23, 2019 3.150 3.180 2.940 3.010 450,974 -0.12(-3.83%)
Jan 22, 2019 2.890 3.190 2.800 3.130 684,721 +0.21(+7.19%)
Jan 18, 2019 2.900 2.990 2.730 2.920 520,900 +0.06(+2.10%)
Jan 17, 2019 2.840 2.900 2.660 2.860 504,809 +0.00(+0.00%)
Jan 16, 2019 2.380 2.870 2.368 2.860 1,164,469 +0.53(+22.75%)
Jan 15, 2019 2.420 2.420 2.320 2.330 212,944 -0.07(-2.92%)
Jan 14, 2019 2.340 2.460 2.300 2.400 168,834 +0.03(+1.27%)
Jan 11, 2019 2.310 2.400 2.260 2.370 167,800 +0.04(+1.72%)
Jan 10, 2019 2.350 2.370 2.250 2.330 162,318 +0.03(+1.30%)
Jan 09, 2019 2.480 2.540 2.270 2.300 203,517 -0.19(-7.63%)
Jan 08, 2019 2.510 2.520 2.440 2.490 263,811 +0.00(+0.00%)
Jan 07, 2019 2.430 2.600 2.430 2.490 313,155 +0.06(+2.47%)
Jan 04, 2019 2.260 2.480 2.250 2.430 275,300 +0.18(+8.00%)
Jan 03, 2019 2.230 2.338 2.190 2.250 254,949 -0.01(-0.44%)
Jan 02, 2019 2.040 2.310 2.020 2.260 313,849 +0.19(+9.18%)
Dec 31, 2018 2.230 2.230 2.070 2.070 354,500 -0.17(-7.59%)
Dec 28, 2018 2.230 2.350 2.200 2.240 320,200 +0.01(+0.45%)
Dec 27, 2018 2.150 2.275 2.100 2.230 697,332 +0.04(+1.83%)
Dec 26, 2018 2.130 2.190 2.000 2.190 351,557 +0.10(+4.78%)
Dec 24, 2018 2.110 2.150 1.920 2.090 162,400 -0.06(-2.79%)
Dec 21, 2018 1.970 2.190 1.880 2.150 591,500 +0.16(+8.04%)
Dec 20, 2018 2.260 2.400 1.790 1.990 1,799,092 +0.19(+10.56%)
Dec 19, 2018 1.860 1.920 1.770 1.800 331,338 -0.07(-3.74%)
Dec 18, 2018 1.850 1.980 1.840 1.870 282,845 +0.02(+1.08%)
Dec 17, 2018 2.050 2.070 1.830 1.850 329,415 -0.19(-9.31%)
Dec 14, 2018 2.050 2.110 2.030 2.040 202,400 -0.05(-2.39%)
Dec 13, 2018 2.160 2.250 2.060 2.090 162,261 -0.05(-2.34%)
Dec 12, 2018 2.090 2.200 2.070 2.140 220,682 +0.08(+3.88%)
Dec 11, 2018 2.100 2.145 2.010 2.060 100,134 +0.01(+0.49%)
Dec 10, 2018 2.090 2.200 2.020 2.050 229,334 -0.07(-3.30%)
Dec 07, 2018 2.240 2.290 2.090 2.120 250,100 -0.14(-6.19%)
Dec 06, 2018 2.220 2.320 2.191 2.260 283,796 +0.00(+0.00%)
Dec 04, 2018 2.560 2.570 2.220 2.260 350,500 -0.31(-12.06%)
Dec 03, 2018 2.550 2.600 2.390 2.570 172,912 +0.06(+2.39%)
Nov 30, 2018 2.450 2.510 2.350 2.510 336,200 +0.08(+3.29%)
Nov 29, 2018 2.540 2.540 2.410 2.430 162,870 -0.07(-2.80%)
Nov 28, 2018 2.330 2.510 2.310 2.500 301,489 +0.16(+6.84%)
Nov 27, 2018 2.480 2.480 2.230 2.340 356,736 -0.15(-6.02%)
Nov 26, 2018 2.500 2.570 2.440 2.490 470,485 +0.03(+1.22%)
Nov 23, 2018 2.470 2.610 2.440 2.460 104,300 -0.05(-1.99%)
Nov 21, 2018 2.510 2.510 2.510 0 +0.09(+3.72%)
Nov 20, 2018 2.410 2.480 2.370 2.420 150,977 -0.02(-0.82%)
Nov 19, 2018 2.420 2.600 2.410 2.440 281,418 +0.00(+0.00%)
Nov 16, 2018 2.420 2.490 2.380 2.440 329,500 -0.02(-0.81%)
Nov 15, 2018 2.370 2.480 2.235 2.460 613,928 +0.06(+2.50%)
Nov 14, 2018 2.500 2.550 2.381 2.400 210,104 -0.06(-2.44%)
Nov 13, 2018 2.600 2.640 2.440 2.460 260,569 -0.15(-5.75%)
Nov 12, 2018 2.770 2.770 2.500 2.610 228,881 -0.16(-5.78%)
Nov 09, 2018 2.880 3.010 2.655 2.770 367,300 -0.21(-7.05%)
Nov 08, 2018 3.020 3.055 2.890 2.980 154,322 -0.10(-3.25%)
Nov 07, 2018 3.150 3.150 2.730 3.080 519,587 -0.16(-4.94%)
Nov 06, 2018 3.280 3.323 3.130 3.240 452,528 -0.06(-1.82%)
Nov 05, 2018 3.160 3.330 3.130 3.300 412,420 +0.09(+2.80%)
Nov 02, 2018 3.070 3.330 3.070 3.210 241,700 +0.15(+4.90%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.