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 (%)
Feb 28, 2003 6.670 6.850 6.620 6.800 17,500 +0.05(+0.74%)
Feb 27, 2003 6.400 6.800 6.400 6.750 50,700 +0.41(+6.47%)
Feb 26, 2003 6.260 6.340 6.200 6.340 2,100 +0.09(+1.44%)
Feb 25, 2003 6.300 6.300 6.130 6.250 21,200 -0.03(-0.48%)
Feb 24, 2003 6.310 6.310 6.260 6.280 6,500 -0.04(-0.65%)
Feb 21, 2003 6.340 6.440 6.300 6.321 15,200 -0.05(-0.77%)
Feb 20, 2003 6.260 6.500 6.260 6.370 6,600 +0.03(+0.47%)
Feb 19, 2003 6.210 6.500 5.760 6.340 24,500 -0.16(-2.46%)
Feb 18, 2003 6.230 6.550 6.190 6.500 14,300 +0.25(+4.00%)
Feb 14, 2003 6.040 6.260 5.970 6.250 6,900 +0.12(+1.96%)
Feb 13, 2003 5.980 6.250 5.980 6.130 17,100 +0.16(+2.68%)
Feb 12, 2003 6.070 6.110 5.800 5.970 20,100 -0.03(-0.50%)
Feb 11, 2003 6.070 6.130 6.000 6.000 3,900 -0.11(-1.80%)
Feb 10, 2003 6.600 6.620 5.860 6.110 30,000 -0.54(-8.12%)
Feb 07, 2003 6.450 6.710 6.450 6.650 9,600 +0.17(+2.62%)
Feb 06, 2003 6.400 6.500 6.350 6.480 6,300 -0.05(-0.83%)
Feb 05, 2003 6.180 6.620 6.130 6.534 23,300 +0.40(+6.59%)
Feb 04, 2003 6.090 6.200 5.960 6.130 29,700 +0.11(+1.83%)
Feb 03, 2003 6.250 6.300 5.950 6.020 11,400 -0.28(-4.44%)
Jan 31, 2003 6.260 6.300 5.950 6.300 7,600 -0.05(-0.79%)
Jan 30, 2003 6.310 6.360 6.320 6.350 3,500 +0.04(+0.63%)
Jan 29, 2003 6.360 6.360 6.250 6.310 2,800 -0.09(-1.41%)
Jan 28, 2003 6.150 6.400 5.950 6.400 10,600 +0.20(+3.23%)
Jan 27, 2003 6.600 6.660 6.200 6.200 5,400 -0.42(-6.34%)
Jan 24, 2003 6.650 6.670 6.550 6.620 15,600 -0.10(-1.49%)
Jan 23, 2003 6.720 6.750 6.720 6.720 16,400 -0.03(-0.44%)
Jan 22, 2003 6.780 6.930 6.710 6.750 12,800 -0.03(-0.44%)
Jan 21, 2003 6.710 6.780 6.710 6.780 14,800 +0.07(+1.03%)
Jan 17, 2003 6.750 6.780 6.710 6.711 9,900 -0.09(-1.31%)
Jan 16, 2003 6.790 6.800 6.750 6.800 18,900 +0.00(+0.00%)
Jan 15, 2003 6.770 6.800 6.750 6.800 9,400 +0.02(+0.29%)
Jan 14, 2003 6.790 6.800 6.750 6.780 13,400 +0.02(+0.30%)
Jan 13, 2003 6.760 6.800 6.750 6.760 7,600 -0.02(-0.31%)
Jan 10, 2003 6.770 6.801 6.750 6.781 6,100 -0.03(-0.43%)
Jan 09, 2003 6.770 6.850 6.730 6.810 16,500 +0.03(+0.44%)
Jan 08, 2003 6.790 6.820 6.500 6.780 22,400 -0.07(-1.02%)
Jan 07, 2003 6.820 6.900 6.820 6.850 7,200 -0.05(-0.72%)
Jan 06, 2003 6.800 7.000 6.770 6.900 97,400 +0.10(+1.47%)
Jan 03, 2003 6.740 6.820 6.500 6.800 23,500 +0.00(+0.00%)
Jan 02, 2003 6.050 6.900 6.050 6.800 13,700 +0.75(+12.40%)
Dec 31, 2002 6.500 6.521 5.999 6.050 41,500 -0.23(-3.66%)
Dec 30, 2002 6.400 6.520 6.050 6.280 25,400 -0.18(-2.79%)
Dec 27, 2002 6.350 6.690 6.080 6.460 36,100 -0.04(-0.62%)
Dec 26, 2002 6.590 6.620 6.200 6.500 27,600 -0.06(-0.91%)
Dec 24, 2002 6.700 6.740 6.560 6.560 7,200 -0.18(-2.67%)
Dec 23, 2002 6.750 6.900 6.700 6.740 8,200 -0.16(-2.32%)
Dec 20, 2002 6.750 6.900 6.700 6.900 28,800 +0.10(+1.47%)
Dec 19, 2002 6.750 6.800 6.500 6.800 4,200 +0.00(+0.00%)
Dec 18, 2002 6.920 6.920 6.550 6.800 6,500 -0.16(-2.30%)
Dec 17, 2002 6.770 6.960 6.750 6.960 7,600 +0.21(+3.11%)
Dec 16, 2002 6.580 6.760 6.500 6.750 10,400 -0.05(-0.74%)
Dec 13, 2002 7.070 7.070 6.650 6.800 7,600 -0.17(-2.44%)
Dec 12, 2002 6.780 6.970 6.750 6.970 7,500 +0.05(+0.72%)
Dec 11, 2002 7.270 7.270 6.750 6.920 4,000 -0.20(-2.81%)
Dec 10, 2002 6.830 7.270 6.770 7.120 25,900 +0.30(+4.40%)
Dec 09, 2002 6.910 6.910 6.750 6.820 15,900 -0.23(-3.26%)
Dec 06, 2002 7.010 7.050 6.950 7.050 1,500 -0.25(-3.42%)
Dec 05, 2002 7.310 7.310 7.200 7.300 5,200 -0.02(-0.27%)
Dec 04, 2002 7.510 7.530 7.320 7.320 8,300 -0.24(-3.17%)
Dec 03, 2002 7.520 7.560 7.440 7.560 5,600 +0.01(+0.13%)
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.