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 (%)
Oct 31, 2017 4.620 4.870 4.600 4.820 163,289 +0.23(+5.01%)
Oct 30, 2017 4.620 4.635 4.540 4.590 227,721 +0.00(+0.00%)
Oct 27, 2017 4.740 4.740 4.550 4.590 212,295 -0.14(-2.96%)
Oct 26, 2017 4.800 4.820 4.680 4.730 112,801 -0.06(-1.25%)
Oct 25, 2017 4.850 4.900 4.780 4.790 244,955 -0.08(-1.64%)
Oct 24, 2017 4.880 4.920 4.870 4.870 317,006 +0.00(+0.00%)
Oct 23, 2017 4.900 4.930 4.850 4.870 171,367 -0.02(-0.41%)
Oct 20, 2017 4.910 4.930 4.870 4.890 96,300 +0.04(+0.82%)
Oct 19, 2017 4.910 4.910 4.850 4.850 157,665 -0.06(-1.22%)
Oct 18, 2017 4.930 4.940 4.900 4.910 114,895 -0.02(-0.41%)
Oct 17, 2017 5.030 5.050 4.900 4.930 99,192 -0.10(-1.99%)
Oct 16, 2017 5.020 5.090 5.000 5.030 168,125 -0.01(-0.20%)
Oct 13, 2017 4.970 5.065 4.948 5.040 107,480 +0.06(+1.20%)
Oct 12, 2017 4.940 5.030 4.900 4.980 278,986 +0.04(+0.81%)
Oct 11, 2017 5.011 5.100 4.910 4.940 214,159 -0.15(-2.95%)
Oct 10, 2017 5.130 5.160 5.030 5.090 155,922 +0.02(+0.39%)
Oct 09, 2017 5.110 5.140 5.040 5.070 141,150 +0.00(+0.00%)
Oct 06, 2017 5.150 5.150 4.992 5.070 288,089 -0.08(-1.55%)
Oct 05, 2017 5.170 5.279 5.110 5.150 223,889 -0.02(-0.39%)
Oct 04, 2017 5.210 5.250 5.130 5.170 135,315 -0.06(-1.15%)
Oct 03, 2017 5.270 5.290 5.180 5.230 122,002 -0.02(-0.38%)
Oct 02, 2017 5.150 5.260 5.110 5.250 234,183 +0.12(+2.34%)
Sep 29, 2017 4.940 5.300 4.930 5.130 520,243 +0.20(+4.06%)
Sep 28, 2017 4.860 4.930 4.800 4.930 685,122 +0.08(+1.65%)
Sep 27, 2017 4.820 4.850 377,605 -0.09(-1.82%)
Sep 26, 2017 4.990 4.990 4.770 4.940 421,880 -0.06(-1.20%)
Sep 25, 2017 5.120 5.175 4.980 5.000 200,338 -0.16(-3.10%)
Sep 22, 2017 4.870 5.180 4.850 5.160 549,518 +0.20(+3.93%)
Sep 21, 2017 5.175 5.190 4.921 4.965 1,315,651 -0.16(-3.03%)
Sep 20, 2017 5.650 5.750 5.090 5.120 2,593,316 -1.17(-18.60%)
Sep 19, 2017 6.580 6.612 6.280 6.290 234,485 -0.24(-3.68%)
Sep 18, 2017 6.210 6.580 6.200 6.530 297,705 +0.33(+5.32%)
Sep 15, 2017 6.180 6.280 6.119 6.200 375,217 +0.06(+0.98%)
Sep 14, 2017 5.870 6.160 5.870 6.140 321,256 +0.22(+3.72%)
Sep 13, 2017 5.840 5.980 5.820 5.920 181,014 +0.07(+1.20%)
Sep 12, 2017 5.740 5.870 5.740 5.850 129,221 +0.11(+1.92%)
Sep 11, 2017 5.790 5.800 5.720 5.740 67,148 +0.00(+0.00%)
Sep 08, 2017 5.800 5.800 5.710 5.740 47,680 -0.06(-1.03%)
Sep 07, 2017 5.710 5.800 5.641 5.800 44,000 +0.08(+1.40%)
Sep 06, 2017 5.700 5.760 5.630 5.720 72,468 +0.03(+0.53%)
Sep 05, 2017 5.500 5.760 5.500 5.690 212,823 +0.15(+2.71%)
Sep 01, 2017 5.580 5.580 5.520 5.540 116,817 -0.03(-0.54%)
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%)
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.