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 29, 2019 4.470 4.510 4.450 4.470 1,568,000 -0.03(-0.67%)
Mar 28, 2019 4.580 4.590 4.490 4.500 1,521,888 -0.11(-2.39%)
Mar 27, 2019 4.590 4.640 4.580 4.610 1,542,737 +0.01(+0.22%)
Mar 26, 2019 4.480 4.600 4.460 4.600 873,270 +0.15(+3.37%)
Mar 25, 2019 4.490 4.495 4.420 4.450 984,049 -0.06(-1.33%)
Mar 22, 2019 4.520 4.550 4.450 4.510 847,600 -0.07(-1.53%)
Mar 21, 2019 4.460 4.590 4.450 4.580 1,475,320 +0.12(+2.69%)
Mar 20, 2019 4.460 4.470 4.430 4.460 1,678,156 +0.00(+0.00%)
Mar 19, 2019 4.490 4.490 4.410 4.460 1,779,233 -0.03(-0.67%)
Mar 18, 2019 4.560 4.590 4.470 4.490 2,867,200 -0.07(-1.54%)
Mar 15, 2019 4.660 4.670 4.550 4.560 5,286,600 -0.12(-2.56%)
Mar 14, 2019 4.670 4.710 4.660 4.680 5,820,525 +0.00(+0.00%)
Mar 13, 2019 4.670 4.685 4.630 4.680 2,962,449 +0.00(+0.00%)
Mar 12, 2019 4.660 4.690 4.660 4.680 2,346,812 -0.01(-0.21%)
Mar 11, 2019 4.660 4.690 4.650 4.690 2,579,386 +0.04(+0.86%)
Mar 08, 2019 4.640 4.690 4.640 4.650 4,363,100 +0.00(+0.00%)
Mar 07, 2019 4.650 4.680 4.640 4.650 1,537,384 +0.00(+0.00%)
Mar 06, 2019 4.630 4.670 4.620 4.650 888,705 +0.02(+0.43%)
Mar 05, 2019 4.670 4.670 4.620 4.630 2,062,720 -0.04(-0.86%)
Mar 04, 2019 4.720 4.720 4.610 4.670 2,818,758 -0.05(-1.06%)
Mar 01, 2019 4.710 4.720 4.710 4.720 915,500 +0.00(+0.00%)
Feb 28, 2019 4.710 4.730 4.710 4.720 894,242 -0.01(-0.21%)
Feb 27, 2019 4.700 4.730 4.700 4.730 1,206,329 +0.02(+0.42%)
Feb 26, 2019 4.700 4.720 4.680 4.710 5,705,883 -0.01(-0.21%)
Feb 25, 2019 4.730 4.740 4.720 4.720 935,346 -0.01(-0.21%)
Feb 22, 2019 4.720 4.740 4.710 4.730 1,115,400 +0.00(+0.00%)
Feb 21, 2019 4.710 4.730 4.710 4.730 1,939,183 +0.00(+0.00%)
Feb 20, 2019 4.700 4.730 4.690 4.730 4,283,210 +0.03(+0.64%)
Feb 19, 2019 4.720 4.720 4.690 4.700 4,003,140 -0.04(-0.84%)
Feb 15, 2019 4.730 4.740 4.710 4.740 1,725,600 +0.01(+0.21%)
Feb 14, 2019 4.710 4.730 4.680 4.730 1,762,440 +0.02(+0.42%)
Feb 13, 2019 4.710 4.720 4.690 4.710 2,867,179 +0.00(+0.00%)
Feb 12, 2019 4.690 4.720 4.680 4.710 2,623,193 +0.02(+0.43%)
Feb 11, 2019 4.650 4.700 4.620 4.690 2,641,159 +0.03(+0.64%)
Feb 08, 2019 4.650 4.670 4.630 4.660 2,829,200 +0.01(+0.22%)
Feb 07, 2019 4.620 4.690 4.590 4.650 3,266,333 +0.03(+0.65%)
Feb 06, 2019 4.580 4.620 4.560 4.620 7,160,330 +0.03(+0.65%)
Feb 05, 2019 4.600 4.600 4.560 4.590 6,585,255 +0.00(+0.00%)
Feb 04, 2019 4.650 4.660 4.550 4.590 18,920,800 +1.52(+49.51%)
Feb 01, 2019 2.990 3.080 2.960 3.070 244,500 +0.09(+3.02%)
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%)
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.