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 (%)
May 31, 2017 5.720 5.800 5.620 5.790 95,924 +0.10(+1.76%)
May 30, 2017 5.780 5.780 5.660 5.690 79,413 -0.10(-1.73%)
May 26, 2017 5.610 5.810 5.570 5.790 205,469 +0.18(+3.21%)
May 25, 2017 5.560 5.630 5.500 5.610 167,813 +0.05(+0.90%)
May 24, 2017 5.530 5.640 5.510 5.560 147,692 +0.05(+0.91%)
May 23, 2017 5.540 5.590 5.490 5.510 291,297 -0.02(-0.36%)
May 22, 2017 5.600 5.610 5.470 5.530 152,040 -0.07(-1.25%)
May 19, 2017 5.630 5.710 5.560 5.600 155,688 -0.03(-0.53%)
May 18, 2017 5.660 5.700 5.530 5.630 164,503 -0.05(-0.88%)
May 17, 2017 5.850 5.890 5.660 5.680 201,083 -0.23(-3.89%)
May 16, 2017 5.980 6.050 5.820 5.910 235,103 -0.09(-1.50%)
May 15, 2017 6.010 6.130 5.970 6.000 112,043 -0.03(-0.50%)
May 12, 2017 6.140 6.180 6.010 6.030 119,868 -0.13(-2.11%)
May 11, 2017 6.150 6.400 6.010 6.160 192,090 -0.07(-1.12%)
May 10, 2017 6.220 6.480 6.000 6.230 330,260 +0.12(+1.96%)
May 09, 2017 6.060 6.120 5.950 6.110 240,921 +0.06(+0.99%)
May 08, 2017 6.010 6.060 5.908 6.050 90,900 +0.02(+0.33%)
May 05, 2017 6.080 6.118 5.980 6.030 119,856 -0.05(-0.82%)
May 04, 2017 5.800 6.090 5.800 6.080 190,276 +0.28(+4.83%)
May 03, 2017 5.850 5.950 5.781 5.800 106,121 -0.09(-1.53%)
May 02, 2017 5.950 5.960 5.830 5.890 96,614 +0.00(+0.00%)
May 01, 2017 6.060 6.110 5.845 5.890 118,597 -0.21(-3.44%)
Apr 28, 2017 6.250 6.280 6.000 6.100 185,531 -0.14(-2.24%)
Apr 27, 2017 6.300 6.320 6.170 6.240 207,333 -0.03(-0.48%)
Apr 26, 2017 6.100 6.340 6.100 6.270 373,240 +0.16(+2.62%)
Apr 25, 2017 5.940 6.180 5.890 6.110 602,987 +0.21(+3.56%)
Apr 24, 2017 5.860 5.930 5.820 5.900 131,670 +0.07(+1.20%)
Apr 21, 2017 5.830 5.960 5.701 5.830 112,799 -0.03(-0.51%)
Apr 20, 2017 5.830 5.910 5.780 5.860 103,575 +0.03(+0.51%)
Apr 19, 2017 5.800 5.900 5.750 5.830 106,997 +0.05(+0.87%)
Apr 18, 2017 5.800 5.840 5.680 5.780 80,921 -0.08(-1.37%)
Apr 17, 2017 5.830 5.900 5.830 5.860 65,261 +0.03(+0.51%)
Apr 13, 2017 5.710 5.920 5.681 5.830 169,535 +0.10(+1.75%)
Apr 12, 2017 5.950 5.950 5.710 5.730 229,685 -0.24(-4.02%)
Apr 11, 2017 6.000 6.090 5.700 5.970 667,368 +0.52(+9.54%)
Apr 10, 2017 5.610 5.640 5.335 5.450 216,500 -0.18(-3.20%)
Apr 07, 2017 5.580 5.630 5.520 5.630 85,960 +0.02(+0.36%)
Apr 06, 2017 5.530 5.620 5.450 5.610 163,996 +0.09(+1.63%)
Apr 05, 2017 5.660 5.730 5.510 5.520 114,761 -0.11(-1.95%)
Apr 04, 2017 5.600 5.690 5.520 5.630 103,898 +0.01(+0.18%)
Apr 03, 2017 5.790 5.850 5.600 5.620 125,158 -0.19(-3.27%)
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%)
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.