Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Nov 29, 2002 6.901 7.500 6.810 7.430 17,300 +0.53(+7.68%)
Nov 27, 2002 6.890 6.910 6.808 6.900 4,200 +0.12(+1.77%)
Nov 26, 2002 6.780 6.800 6.780 6.780 600 -0.06(-0.88%)
Nov 25, 2002 7.110 7.120 6.470 6.840 10,900 -0.19(-2.70%)
Nov 22, 2002 7.070 7.191 6.991 7.030 5,700 -0.14(-1.95%)
Nov 21, 2002 7.010 7.250 7.000 7.170 7,600 +0.22(+3.17%)
Nov 20, 2002 6.610 7.251 6.610 6.950 22,000 +0.48(+7.40%)
Nov 19, 2002 6.500 6.619 6.471 6.471 1,400 -0.03(-0.45%)
Nov 18, 2002 6.770 6.770 6.270 6.500 17,400 -0.22(-3.27%)
Nov 15, 2002 6.570 6.720 6.350 6.720 6,900 -0.05(-0.74%)
Nov 14, 2002 6.970 7.070 6.500 6.770 32,200 -0.18(-2.59%)
Nov 13, 2002 7.080 7.370 6.800 6.950 10,400 -0.12(-1.70%)
Nov 12, 2002 6.560 7.390 6.100 7.070 39,900 +0.54(+8.27%)
Nov 11, 2002 6.630 6.630 6.250 6.530 7,400 -0.08(-1.20%)
Nov 08, 2002 6.579 6.650 6.380 6.609 12,300 +0.03(+0.46%)
Nov 07, 2002 6.750 7.000 6.100 6.579 48,400 -0.20(-2.96%)
Nov 06, 2002 6.550 6.800 6.450 6.780 23,200 +0.28(+4.31%)
Nov 05, 2002 6.010 6.500 6.010 6.500 5,400 +0.19(+3.01%)
Nov 04, 2002 6.000 6.470 5.989 6.310 9,700 +0.31(+5.17%)
Nov 01, 2002 5.920 6.000 5.700 6.000 6,200 +0.09(+1.52%)
Oct 31, 2002 5.880 5.950 5.750 5.910 4,512 +0.03(+0.51%)
Oct 30, 2002 5.915 5.950 5.700 5.880 12,714 -0.12(-2.00%)
Oct 29, 2002 6.390 6.430 6.000 6.000 9,800 -0.40(-6.25%)
Oct 28, 2002 6.000 6.400 5.980 6.400 20,100 +0.39(+6.49%)
Oct 25, 2002 6.300 6.320 6.200 6.010 18,920 -0.30(-4.75%)
Oct 24, 2002 6.010 6.500 6.010 6.310 14,960 +0.21(+3.44%)
Oct 23, 2002 5.750 6.190 5.700 6.100 7,300 +0.10(+1.67%)
Oct 22, 2002 5.750 6.000 5.750 6.000 1,900 +0.11(+1.87%)
Oct 21, 2002 5.740 6.100 5.740 5.890 8,000 -0.11(-1.83%)
Oct 18, 2002 5.630 6.000 5.630 6.000 4,635 +0.31(+5.45%)
Oct 17, 2002 5.840 5.889 5.500 5.690 7,900 +0.00(+0.02%)
Oct 16, 2002 5.760 5.930 5.621 5.689 5,000 -0.07(-1.23%)
Oct 15, 2002 5.840 6.429 5.760 5.760 20,400 +0.05(+0.88%)
Oct 14, 2002 5.861 5.861 5.700 5.710 5,600 -0.11(-1.89%)
Oct 11, 2002 5.941 5.960 5.800 5.820 740,000 -0.19(-3.16%)
Oct 10, 2002 6.140 6.290 5.890 6.010 10,900 +0.00(+0.00%)
Oct 09, 2002 5.880 6.340 5.850 6.010 13,200 +0.13(+2.21%)
Oct 08, 2002 6.150 6.190 5.880 5.880 12,200 -0.28(-4.55%)
Oct 07, 2002 6.290 6.660 6.160 6.160 75,200 -0.08(-1.28%)
Oct 04, 2002 6.150 6.650 6.100 6.240 64,600 +0.08(+1.30%)
Oct 03, 2002 5.501 6.200 5.501 6.160 28,500 +0.57(+10.20%)
Oct 02, 2002 5.500 5.620 5.430 5.590 31,200 +0.06(+1.08%)
Oct 01, 2002 5.200 5.530 5.200 5.530 13,800 +0.28(+5.33%)
Sep 30, 2002 4.960 5.480 4.573 5.250 53,599 +0.25(+5.00%)
Sep 27, 2002 4.855 5.050 4.850 5.000 22,200 +0.02(+0.40%)
Sep 26, 2002 4.601 5.000 4.500 4.980 16,200 +0.13(+2.68%)
Sep 25, 2002 4.300 4.850 4.050 4.850 13,700 +0.35(+7.78%)
Sep 24, 2002 4.549 4.610 4.310 4.500 17,760 +0.00(+0.00%)
Sep 23, 2002 4.990 4.990 4.380 4.500 22,400 -0.50(-10.00%)
Sep 20, 2002 4.481 5.000 4.481 5.000 11,880 +0.08(+1.63%)
Sep 19, 2002 4.778 4.920 4.300 4.920 7,650,000 +0.12(+2.50%)
Sep 18, 2002 5.010 5.101 4.800 4.800 14,900 -0.32(-6.25%)
Sep 17, 2002 5.050 5.160 4.930 5.120 6,700 -0.14(-2.66%)
Sep 16, 2002 5.060 5.500 4.930 5.260 19,818 +0.16(+3.14%)
Sep 13, 2002 5.001 5.350 5.001 5.100 9,600 +0.10(+2.00%)
Sep 12, 2002 5.380 5.500 5.000 5.000 1,460,000 -0.37(-6.89%)
Sep 11, 2002 5.250 5.590 5.250 5.370 11,100 +0.12(+2.29%)
Sep 10, 2002 5.051 5.350 5.050 5.250 30,594 -0.14(-2.60%)
Sep 09, 2002 5.060 5.500 5.000 5.390 9,940 +0.01(+0.19%)
Sep 06, 2002 5.301 5.510 5.070 5.380 5,403 -0.04(-0.74%)
Sep 05, 2002 4.751 5.420 4.450 5.420 37,200 +0.31(+6.07%)
Sep 04, 2002 5.500 5.500 4.750 5.110 52,500 -0.40(-7.26%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.