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 30, 2013 9.000 9.030 8.610 8.840 0 -0.19(-2.10%)
Aug 29, 2013 8.920 9.050 8.920 9.030 189,343 +0.11(+1.23%)
Aug 28, 2013 8.830 9.170 8.650 8.920 0 +0.08(+0.90%)
Aug 27, 2013 9.410 9.535 8.800 8.840 331,547 -0.76(-7.92%)
Aug 26, 2013 9.260 9.700 9.250 9.600 0 +0.33(+3.56%)
Aug 23, 2013 9.320 9.390 9.155 9.270 0 -0.05(-0.54%)
Aug 22, 2013 9.240 9.430 9.236 9.320 168,082 +0.09(+0.98%)
Aug 21, 2013 9.220 9.360 9.080 9.230 0 -0.04(-0.43%)
Aug 20, 2013 9.000 9.280 9.000 9.270 339,443 +0.26(+2.89%)
Aug 19, 2013 9.450 9.601 8.960 9.010 317,726 -0.45(-4.76%)
Aug 16, 2013 9.070 9.510 9.070 9.460 0 +0.35(+3.84%)
Aug 15, 2013 9.270 9.680 9.040 9.110 486,908 -0.41(-4.31%)
Aug 14, 2013 9.170 9.540 9.150 9.520 372,206 +0.38(+4.16%)
Aug 13, 2013 9.110 9.300 9.030 9.140 245,145 +0.06(+0.66%)
Aug 12, 2013 8.830 9.430 8.830 9.080 312,183 +0.15(+1.68%)
Aug 09, 2013 9.070 9.090 8.810 8.930 230,503 -0.21(-2.30%)
Aug 08, 2013 9.270 9.490 9.120 9.140 307,397 +0.04(+0.44%)
Aug 07, 2013 9.100 9.230 8.920 9.100 200,913 -0.04(-0.44%)
Aug 06, 2013 9.080 9.220 9.050 9.140 339,191 +0.05(+0.55%)
Aug 05, 2013 9.500 9.500 9.045 9.090 359,465 -0.34(-3.61%)
Aug 02, 2013 8.120 9.840 8.100 9.430 1,601,292 +1.42(+17.73%)
Aug 01, 2013 8.030 8.100 7.950 8.010 243,376 +0.08(+1.01%)
Jul 31, 2013 7.970 7.990 7.845 7.930 0 +0.07(+0.89%)
Jul 30, 2013 7.650 7.870 7.615 7.860 0 +0.29(+3.83%)
Jul 29, 2013 7.750 7.980 7.540 7.570 0 -0.22(-2.82%)
Jul 26, 2013 7.920 7.990 7.730 7.790 0 -0.22(-2.75%)
Jul 25, 2013 7.780 8.030 7.740 8.010 0 +0.23(+2.96%)
Jul 24, 2013 7.780 7.870 7.730 7.780 0 +0.05(+0.65%)
Jul 23, 2013 7.910 7.910 7.700 7.730 0 -0.14(-1.78%)
Jul 22, 2013 7.860 8.000 7.760 7.870 0 +0.01(+0.13%)
Jul 19, 2013 7.900 7.940 7.810 7.860 0 -0.04(-0.51%)
Jul 18, 2013 7.860 7.940 7.750 7.900 0 +0.08(+0.96%)
Jul 17, 2013 7.860 7.990 7.720 7.825 138,521 +0.00(+0.06%)
Jul 16, 2013 7.700 7.940 7.690 7.820 0 +0.11(+1.43%)
Jul 15, 2013 8.010 8.084 7.680 7.710 0 -0.26(-3.26%)
Jul 12, 2013 8.160 8.270 7.950 7.970 0 -0.21(-2.57%)
Jul 11, 2013 8.140 8.440 8.090 8.180 0 +0.14(+1.74%)
Jul 10, 2013 7.840 8.090 7.800 8.040 440,173 +0.18(+2.29%)
Jul 09, 2013 7.770 7.950 7.690 7.860 0 +0.17(+2.21%)
Jul 08, 2013 7.560 7.692 7.420 7.690 0 +0.20(+2.67%)
Jul 05, 2013 7.400 7.500 7.250 7.490 0 +0.25(+3.45%)
Jul 03, 2013 7.180 7.250 6.930 7.240 0 +0.02(+0.28%)
Jul 02, 2013 7.530 7.630 7.170 7.220 0 -0.31(-4.12%)
Jul 01, 2013 7.260 7.620 7.260 7.530 0 +0.38(+5.31%)
Jun 28, 2013 7.090 7.310 6.880 7.150 515,519 +0.03(+0.42%)
Jun 27, 2013 6.800 7.270 6.780 7.120 0 +0.36(+5.33%)
Jun 26, 2013 6.910 6.930 6.710 6.760 0 -0.10(-1.46%)
Jun 25, 2013 6.690 6.880 6.570 6.860 0 +0.27(+4.10%)
Jun 24, 2013 6.670 6.800 6.508 6.590 0 -0.21(-3.09%)
Jun 21, 2013 6.620 6.800 6.540 6.800 406,642 +0.19(+2.87%)
Jun 20, 2013 6.950 6.950 6.540 6.610 0 -0.46(-6.51%)
Jun 19, 2013 7.060 7.210 6.955 7.070 0 -0.01(-0.14%)
Jun 18, 2013 6.780 7.090 6.690 7.080 0 +0.28(+4.12%)
Jun 17, 2013 6.690 6.830 6.520 6.800 0 +0.22(+3.34%)
Jun 14, 2013 7.350 7.370 6.550 6.580 0 -0.76(-10.35%)
Jun 13, 2013 7.450 7.660 7.150 7.340 360,562 -0.08(-1.08%)
Jun 12, 2013 7.560 7.670 7.390 7.420 283,257 -0.16(-2.11%)
Jun 11, 2013 7.750 7.750 7.560 7.580 0 -0.22(-2.82%)
Jun 10, 2013 7.640 7.875 7.640 7.800 0 +0.16(+2.09%)
Jun 07, 2013 7.660 7.840 7.570 7.640 0 +0.01(+0.13%)
Jun 06, 2013 7.390 7.660 7.390 7.630 303,374 +0.22(+2.97%)
Jun 05, 2013 7.660 7.660 7.400 7.410 0 -0.24(-3.14%)
Jun 04, 2013 7.750 7.900 7.440 7.650 0 -0.07(-0.91%)
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.