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 (%)
Aug 29, 2003 8.880 9.000 8.610 8.949 105,100 +0.09(+1.00%)
Aug 28, 2003 8.500 8.950 8.450 8.860 93,900 -0.08(-0.89%)
Aug 27, 2003 8.110 8.950 8.060 8.940 68,200 +0.77(+9.42%)
Aug 26, 2003 8.190 8.250 8.030 8.170 13,100 +0.00(+0.00%)
Aug 25, 2003 8.010 8.230 8.010 8.170 15,100 +0.19(+2.38%)
Aug 22, 2003 8.230 8.230 7.980 7.980 16,500 -0.25(-3.04%)
Aug 21, 2003 7.990 8.340 7.950 8.230 44,000 +0.26(+3.28%)
Aug 20, 2003 7.380 8.150 7.380 7.969 63,300 +0.60(+8.13%)
Aug 19, 2003 7.450 7.509 7.370 7.370 8,100 -0.04(-0.54%)
Aug 18, 2003 7.450 7.500 7.380 7.410 34,800 -0.03(-0.40%)
Aug 15, 2003 7.040 7.589 7.040 7.440 53,200 +0.40(+5.68%)
Aug 14, 2003 7.000 7.040 6.910 7.040 22,200 +0.05(+0.72%)
Aug 13, 2003 6.780 6.990 6.780 6.990 3,900 +0.08(+1.16%)
Aug 12, 2003 6.800 6.970 6.780 6.910 17,400 +0.11(+1.62%)
Aug 11, 2003 6.780 6.809 6.660 6.800 10,100 +0.00(+0.00%)
Aug 08, 2003 6.800 6.900 6.800 6.800 4,900 -0.15(-2.16%)
Aug 07, 2003 6.951 7.040 6.750 6.950 18,900 -0.08(-1.14%)
Aug 06, 2003 6.860 7.100 6.860 7.030 25,500 -0.01(-0.14%)
Aug 05, 2003 6.950 7.040 6.950 7.040 4,800 +0.08(+1.15%)
Aug 04, 2003 7.100 7.120 6.950 6.960 9,900 -0.14(-1.97%)
Aug 01, 2003 7.080 7.100 7.090 7.100 600 +0.02(+0.28%)
Jul 31, 2003 6.950 7.090 6.950 7.080 4,600 +0.07(+1.00%)
Jul 30, 2003 7.250 7.250 6.950 7.010 15,500 -0.04(-0.57%)
Jul 29, 2003 6.850 7.200 6.760 7.050 60,800 +0.20(+2.92%)
Jul 28, 2003 6.750 6.850 6.750 6.850 8,200 +0.00(+0.00%)
Jul 25, 2003 6.740 6.910 6.740 6.850 6,400 +0.02(+0.29%)
Jul 24, 2003 6.760 6.930 6.760 6.830 22,000 -0.03(-0.44%)
Jul 23, 2003 6.750 6.900 6.750 6.860 14,000 +0.02(+0.29%)
Jul 22, 2003 6.800 6.890 6.800 6.840 15,400 -0.01(-0.15%)
Jul 21, 2003 6.740 7.090 6.740 6.850 25,300 -0.10(-1.44%)
Jul 18, 2003 6.700 6.950 6.700 6.950 44,800 +0.20(+2.96%)
Jul 17, 2003 6.670 6.750 6.620 6.750 14,200 -0.05(-0.74%)
Jul 16, 2003 6.650 6.810 6.650 6.800 4,000 +0.05(+0.74%)
Jul 15, 2003 6.490 6.800 6.490 6.750 14,500 +0.25(+3.85%)
Jul 14, 2003 6.640 6.640 6.500 6.500 2,600 -0.14(-2.11%)
Jul 11, 2003 6.650 6.750 6.620 6.640 17,600 -0.16(-2.35%)
Jul 10, 2003 6.750 6.850 6.460 6.800 52,800 +0.25(+3.82%)
Jul 09, 2003 6.151 6.550 6.150 6.550 26,900 +0.57(+9.51%)
Jul 08, 2003 6.260 6.349 5.960 5.981 8,100 -0.36(-5.66%)
Jul 07, 2003 6.100 6.340 6.100 6.340 13,400 +0.27(+4.45%)
Jul 03, 2003 6.070 6.080 6.060 6.070 2,000 -0.05(-0.82%)
Jul 02, 2003 6.140 6.160 6.080 6.120 16,400 -0.01(-0.16%)
Jul 01, 2003 5.960 6.130 5.930 6.130 3,800 +0.37(+6.42%)
Jun 30, 2003 6.310 6.340 5.640 5.760 65,700 -0.39(-6.34%)
Jun 27, 2003 6.250 6.250 6.100 6.150 12,900 -0.10(-1.60%)
Jun 26, 2003 6.250 6.250 6.210 6.250 400 -0.01(-0.16%)
Jun 25, 2003 6.260 6.280 6.260 6.260 2,400 +0.00(+0.00%)
Jun 24, 2003 6.150 6.270 6.100 6.260 3,400 +0.06(+0.97%)
Jun 23, 2003 6.230 6.230 6.051 6.200 26,500 -0.06(-0.96%)
Jun 20, 2003 6.340 6.340 6.230 6.260 5,300 +0.06(+0.97%)
Jun 19, 2003 6.230 6.300 6.200 6.200 13,400 -0.05(-0.80%)
Jun 18, 2003 6.250 6.300 6.230 6.250 18,900 -0.10(-1.56%)
Jun 17, 2003 6.340 6.450 6.330 6.349 11,700 -0.00(-0.02%)
Jun 16, 2003 6.350 6.449 6.250 6.350 29,900 +0.08(+1.28%)
Jun 13, 2003 6.400 6.500 6.200 6.270 31,900 -0.15(-2.34%)
Jun 12, 2003 6.820 6.820 6.400 6.420 9,000 -0.40(-5.87%)
Jun 11, 2003 6.750 6.820 6.750 6.820 13,600 +0.05(+0.74%)
Jun 10, 2003 6.790 6.820 6.770 6.770 16,300 -0.04(-0.59%)
Jun 09, 2003 6.830 6.830 6.770 6.810 9,300 -0.02(-0.29%)
Jun 06, 2003 6.840 6.900 6.640 6.830 16,300 +0.04(+0.59%)
Jun 05, 2003 6.550 6.840 6.460 6.790 21,900 +0.24(+3.66%)
Jun 04, 2003 6.340 6.550 6.340 6.550 15,600 +0.06(+0.92%)
Jun 03, 2003 6.300 6.490 6.300 6.490 4,700 +0.15(+2.37%)
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.