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 (%)
Nov 28, 2003 7.640 8.500 7.640 8.050 15,602 +0.52(+6.91%)
Nov 26, 2003 7.790 7.790 7.520 7.530 24,729 +0.05(+0.67%)
Nov 25, 2003 7.790 7.790 7.260 7.480 31,896 -0.16(-2.09%)
Nov 24, 2003 7.540 7.770 7.540 7.640 31,155 +0.07(+0.91%)
Nov 21, 2003 7.540 7.680 7.571 7.571 7,160 +0.03(+0.41%)
Nov 20, 2003 7.390 7.650 7.250 7.540 28,302 +0.14(+1.89%)
Nov 19, 2003 7.540 7.640 7.400 7.400 11,172 -0.20(-2.63%)
Nov 18, 2003 7.510 7.790 7.510 7.600 9,690 +0.08(+1.06%)
Nov 17, 2003 7.550 7.670 7.340 7.520 7,800 +0.12(+1.62%)
Nov 14, 2003 7.750 7.750 7.400 7.400 9,990 -0.40(-5.13%)
Nov 13, 2003 7.800 7.890 7.800 7.800 3,900 +0.00(+0.00%)
Nov 12, 2003 7.530 7.920 7.530 7.800 12,300 +0.14(+1.81%)
Nov 11, 2003 7.500 7.750 7.500 7.661 8,260 +0.14(+1.88%)
Nov 10, 2003 7.450 7.690 7.450 7.520 20,364 -0.03(-0.40%)
Nov 07, 2003 7.660 7.660 7.430 7.550 9,194 -0.17(-2.20%)
Nov 06, 2003 7.830 7.929 7.420 7.720 28,556 -0.26(-3.26%)
Nov 05, 2003 7.990 7.990 7.800 7.980 9,235 +0.13(+1.66%)
Nov 04, 2003 8.020 8.030 7.850 7.850 7,076 -0.17(-2.12%)
Nov 03, 2003 8.220 8.220 8.000 8.020 12,512 -0.19(-2.31%)
Oct 31, 2003 8.080 8.270 8.030 8.210 21,700 +0.11(+1.36%)
Oct 30, 2003 8.170 8.360 8.100 8.100 64,873 -0.07(-0.86%)
Oct 29, 2003 8.390 8.400 8.160 8.170 22,000 -0.18(-2.16%)
Oct 28, 2003 8.270 8.400 8.270 8.350 15,400 +0.07(+0.85%)
Oct 27, 2003 8.260 8.410 8.260 8.280 16,500 -0.18(-2.13%)
Oct 24, 2003 8.640 8.720 8.350 8.460 19,700 -0.32(-3.64%)
Oct 23, 2003 8.800 8.800 8.610 8.780 10,100 -0.03(-0.34%)
Oct 22, 2003 8.860 8.940 8.801 8.810 9,900 -0.05(-0.58%)
Oct 21, 2003 8.840 8.985 8.840 8.861 13,200 -0.14(-1.54%)
Oct 20, 2003 9.110 9.110 8.870 9.000 12,818 +0.00(+0.00%)
Oct 17, 2003 8.990 9.000 8.940 9.000 15,100 +0.04(+0.45%)
Oct 16, 2003 8.930 9.021 8.960 8.960 33,000 +0.03(+0.34%)
Oct 15, 2003 9.110 9.120 8.881 8.930 16,836 -0.19(-2.08%)
Oct 14, 2003 8.970 9.120 8.940 9.120 21,200 +0.16(+1.79%)
Oct 13, 2003 8.980 9.110 8.800 8.960 31,369 -0.01(-0.11%)
Oct 10, 2003 8.970 9.040 8.970 8.970 7,138 -0.03(-0.33%)
Oct 09, 2003 8.960 9.070 8.960 9.000 18,800 +0.00(+0.00%)
Oct 08, 2003 8.980 9.070 8.920 9.000 25,200 -0.04(-0.44%)
Oct 07, 2003 8.980 9.090 8.980 9.040 14,562 -0.11(-1.20%)
Oct 06, 2003 9.110 9.360 9.000 9.150 11,300 +0.24(+2.69%)
Oct 03, 2003 9.050 9.350 8.910 8.910 8,201 -0.25(-2.73%)
Oct 02, 2003 9.320 9.360 9.010 9.160 9,000 -0.17(-1.82%)
Oct 01, 2003 9.010 9.400 9.010 9.330 18,700 +0.27(+2.98%)
Sep 30, 2003 9.090 9.160 8.920 9.060 16,500 -0.03(-0.33%)
Sep 29, 2003 9.060 9.090 8.910 9.090 11,500 +0.09(+1.00%)
Sep 26, 2003 8.990 9.210 8.840 9.000 13,131 +0.00(+0.00%)
Sep 25, 2003 9.200 9.239 8.990 9.000 15,938 -0.24(-2.60%)
Sep 24, 2003 9.249 9.370 9.120 9.240 37,600 -0.01(-0.10%)
Sep 23, 2003 9.270 9.350 9.040 9.249 24,700 -0.19(-2.02%)
Sep 22, 2003 8.980 9.440 8.750 9.440 29,672 +0.32(+3.52%)
Sep 19, 2003 9.370 9.370 9.000 9.119 9,028 -0.28(-2.99%)
Sep 18, 2003 9.000 9.480 9.000 9.400 30,300 +0.42(+4.68%)
Sep 17, 2003 9.240 9.269 8.980 8.980 9,300 -0.01(-0.11%)
Sep 16, 2003 8.850 9.000 8.790 8.990 5,300 -0.01(-0.11%)
Sep 15, 2003 9.060 9.150 8.840 9.000 12,500 -0.04(-0.44%)
Sep 12, 2003 8.890 9.300 8.750 9.040 35,700 +0.44(+5.12%)
Sep 11, 2003 8.030 8.680 8.030 8.600 10,600 +0.57(+7.10%)
Sep 10, 2003 8.500 8.500 8.020 8.030 15,300 -0.47(-5.53%)
Sep 09, 2003 9.020 9.060 8.470 8.500 17,900 -0.22(-2.52%)
Sep 08, 2003 9.010 9.260 8.710 8.720 21,100 -0.30(-3.33%)
Sep 05, 2003 8.800 9.330 8.730 9.020 25,760 +0.38(+4.39%)
Sep 04, 2003 8.460 9.060 8.350 8.641 63,300 +0.29(+3.49%)
Sep 03, 2003 8.840 8.900 8.290 8.350 19,900 -0.33(-3.80%)
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.