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 (%)
Mar 31, 2017 5.650 5.845 5.580 5.810 214,273 +0.16(+2.83%)
Mar 30, 2017 5.740 5.740 5.550 5.650 134,660 -0.09(-1.57%)
Mar 29, 2017 5.590 5.750 5.500 5.740 143,983 +0.15(+2.68%)
Mar 28, 2017 5.590 5.660 5.474 5.590 158,353 -0.04(-0.71%)
Mar 27, 2017 5.500 5.650 5.350 5.630 139,656 +0.14(+2.55%)
Mar 24, 2017 5.700 5.700 5.450 5.490 280,478 -0.21(-3.68%)
Mar 23, 2017 5.670 5.820 5.650 5.700 111,888 +0.02(+0.35%)
Mar 22, 2017 5.680 5.740 5.610 5.680 186,772 +0.00(+0.00%)
Mar 21, 2017 5.700 5.810 5.670 5.680 212,023 -0.01(-0.18%)
Mar 20, 2017 5.810 5.840 5.660 5.690 226,654 -0.09(-1.56%)
Mar 17, 2017 5.240 5.881 5.240 5.780 1,722,123 +0.50(+9.47%)
Mar 16, 2017 5.350 5.400 5.270 5.280 91,737 -0.09(-1.68%)
Mar 15, 2017 5.250 5.430 5.240 5.370 135,042 +0.12(+2.29%)
Mar 14, 2017 5.230 5.300 5.200 5.250 117,565 -0.07(-1.32%)
Mar 13, 2017 5.220 5.410 5.210 5.320 156,049 +0.11(+2.11%)
Mar 10, 2017 5.110 5.240 5.090 5.210 273,392 +0.08(+1.56%)
Mar 09, 2017 5.180 5.270 5.130 5.130 143,199 -0.07(-1.35%)
Mar 08, 2017 5.200 5.407 5.190 5.200 185,495 -0.16(-2.99%)
Mar 07, 2017 5.310 5.590 5.310 5.360 468,945 -0.15(-2.72%)
Mar 06, 2017 5.030 5.555 5.018 5.510 278,207 +0.22(+4.16%)
Mar 03, 2017 5.350 5.430 5.175 5.290 225,668 -0.15(-2.76%)
Mar 02, 2017 5.250 5.590 5.210 5.440 368,432 +0.16(+3.03%)
Mar 01, 2017 4.980 5.360 4.850 5.280 483,417 +0.20(+3.94%)
Feb 28, 2017 5.000 5.240 4.910 5.080 461,392 +0.04(+0.79%)
Feb 27, 2017 4.980 5.090 4.960 5.040 79,553 +0.04(+0.80%)
Feb 24, 2017 4.900 5.050 4.900 5.000 83,115 +0.06(+1.21%)
Feb 23, 2017 4.970 4.970 4.880 4.940 97,502 -0.02(-0.40%)
Feb 22, 2017 5.050 5.090 4.910 4.960 86,266 -0.12(-2.36%)
Feb 21, 2017 4.980 5.100 4.950 5.080 103,061 +0.10(+2.01%)
Feb 17, 2017 4.980 4.980 4.980 0 -0.04(-0.80%)
Feb 16, 2017 5.130 5.190 4.990 5.020 107,916 -0.12(-2.33%)
Feb 15, 2017 5.150 5.230 5.130 5.140 71,707 -0.05(-0.96%)
Feb 14, 2017 5.030 5.240 5.020 5.190 176,979 +0.11(+2.17%)
Feb 13, 2017 4.920 5.080 4.920 5.080 129,087 +0.16(+3.25%)
Feb 10, 2017 4.890 4.980 4.890 4.920 57,490 +0.01(+0.20%)
Feb 09, 2017 4.950 5.000 4.870 4.910 111,254 -0.05(-1.01%)
Feb 08, 2017 4.970 5.000 4.840 4.960 133,000 +0.01(+0.20%)
Feb 07, 2017 4.980 4.980 4.890 4.950 54,579 +0.00(+0.00%)
Feb 06, 2017 5.030 5.070 4.940 4.950 55,029 -0.09(-1.79%)
Feb 03, 2017 5.000 5.055 4.950 5.040 112,337 +0.09(+1.82%)
Feb 02, 2017 4.950 4.960 4.890 4.950 125,166 +0.04(+0.81%)
Feb 01, 2017 4.830 5.000 4.790 4.910 128,868 +0.15(+3.15%)
Jan 31, 2017 4.710 4.850 4.630 4.760 132,078 +0.03(+0.63%)
Jan 30, 2017 4.900 4.960 4.650 4.730 189,826 -0.19(-3.86%)
Jan 27, 2017 4.980 5.010 4.880 4.920 39,307 -0.04(-0.81%)
Jan 26, 2017 5.030 5.030 4.938 4.960 54,810 -0.07(-1.39%)
Jan 25, 2017 4.980 5.100 4.980 5.030 75,904 +0.07(+1.41%)
Jan 24, 2017 4.850 4.970 4.850 4.960 122,259 +0.11(+2.27%)
Jan 23, 2017 4.800 4.925 4.800 4.850 98,698 +0.05(+1.04%)
Jan 20, 2017 4.770 4.820 4.670 4.800 65,780 +0.01(+0.21%)
Jan 19, 2017 4.870 4.900 4.700 4.790 145,042 -0.06(-1.24%)
Jan 18, 2017 4.850 4.900 4.760 4.850 99,180 +0.02(+0.41%)
Jan 17, 2017 5.000 5.000 4.830 4.830 119,932 -0.18(-3.59%)
Jan 13, 2017 5.010 5.010 5.010 0 +0.13(+2.66%)
Jan 12, 2017 4.770 4.890 4.710 4.880 130,914 +0.10(+2.09%)
Jan 11, 2017 4.740 4.805 4.720 4.780 388,529 +0.03(+0.63%)
Jan 10, 2017 4.720 4.860 4.670 4.750 120,753 +0.03(+0.64%)
Jan 09, 2017 4.850 4.870 4.670 4.720 138,212 -0.14(-2.88%)
Jan 06, 2017 4.940 4.970 4.825 4.860 169,661 -0.04(-0.82%)
Jan 05, 2017 5.000 5.090 4.870 4.900 241,437 -0.13(-2.58%)
Jan 04, 2017 5.020 5.100 4.940 5.030 384,588 +0.02(+0.40%)
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.