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 27, 2004 10.10 10.50 10.10 10.45 15,900 +0.21(+2.05%)
Feb 26, 2004 10.28 10.29 9.980 10.24 14,700 +0.17(+1.69%)
Feb 25, 2004 10.50 10.50 9.940 10.07 23,500 -0.18(-1.76%)
Feb 24, 2004 10.23 10.34 10.10 10.25 26,100 -0.20(-1.91%)
Feb 23, 2004 10.35 10.58 9.980 10.45 19,700 -0.04(-0.38%)
Feb 20, 2004 10.18 10.49 10.14 10.49 13,700 +0.14(+1.35%)
Feb 19, 2004 10.38 10.38 10.14 10.35 15,500 -0.11(-1.05%)
Feb 18, 2004 10.50 10.69 10.45 10.46 12,000 -0.04(-0.38%)
Feb 17, 2004 10.52 10.88 10.42 10.50 31,500 +0.00(+0.00%)
Feb 13, 2004 10.07 10.58 10.07 10.50 17,100 +0.20(+1.94%)
Feb 12, 2004 11.00 11.00 10.00 10.30 54,100 -0.40(-3.74%)
Feb 11, 2004 9.275 11.00 9.275 10.70 72,600 +1.30(+13.83%)
Feb 10, 2004 9.350 9.400 8.900 9.400 7,500 +0.18(+1.96%)
Feb 09, 2004 9.300 9.350 8.750 9.219 37,000 -0.07(-0.76%)
Feb 06, 2004 9.400 9.400 9.250 9.290 21,900 +0.00(+0.00%)
Feb 05, 2004 9.120 9.300 9.070 9.290 6,300 +0.33(+3.68%)
Feb 04, 2004 9.090 9.090 8.950 8.960 6,700 -0.10(-1.10%)
Feb 03, 2004 9.020 9.150 9.020 9.060 7,100 +0.12(+1.34%)
Feb 02, 2004 8.840 9.364 8.840 8.940 15,300 +0.38(+4.43%)
Jan 30, 2004 8.500 8.840 8.500 8.561 5,300 -0.04(-0.45%)
Jan 29, 2004 8.610 8.900 8.550 8.600 8,600 -0.29(-3.25%)
Jan 28, 2004 8.660 8.970 8.650 8.889 7,700 +0.15(+1.70%)
Jan 27, 2004 9.000 9.230 8.730 8.740 19,600 -0.65(-6.92%)
Jan 26, 2004 9.380 9.470 9.160 9.390 42,700 +0.23(+2.51%)
Jan 23, 2004 9.010 9.240 9.000 9.160 6,900 +0.20(+2.23%)
Jan 22, 2004 9.080 9.150 8.940 8.960 17,300 +0.07(+0.79%)
Jan 21, 2004 8.810 9.000 8.810 8.890 5,500 +0.08(+0.91%)
Jan 20, 2004 8.880 9.000 8.810 8.810 13,900 -0.09(-1.01%)
Jan 16, 2004 9.040 9.040 8.700 8.900 3,500 +0.11(+1.25%)
Jan 15, 2004 8.720 9.070 8.710 8.790 6,487 -0.15(-1.68%)
Jan 14, 2004 8.530 9.300 8.530 8.940 21,740 +0.26(+3.00%)
Jan 13, 2004 8.660 8.700 8.610 8.680 8,450 +0.18(+2.12%)
Jan 12, 2004 8.210 8.660 8.180 8.500 17,140 +0.32(+3.91%)
Jan 09, 2004 8.200 8.200 7.650 8.180 21,341 +0.14(+1.74%)
Jan 08, 2004 8.200 8.200 7.670 8.040 98,960 -0.21(-2.55%)
Jan 07, 2004 8.490 8.700 7.860 8.250 31,700 +0.00(+0.00%)
Jan 06, 2004 7.750 8.880 7.650 8.250 90,900 +0.50(+6.45%)
Jan 05, 2004 7.810 8.170 7.310 7.750 26,700 +0.13(+1.71%)
Jan 02, 2004 7.110 7.670 7.010 7.620 24,100 +0.52(+7.32%)
Dec 31, 2003 7.030 7.380 6.910 7.100 20,500 -0.09(-1.25%)
Dec 30, 2003 6.980 7.240 6.800 7.190 27,349 +0.30(+4.35%)
Dec 29, 2003 6.990 7.010 6.800 6.890 29,149 -0.05(-0.72%)
Dec 26, 2003 6.850 7.010 6.850 6.940 7,208 +0.14(+2.06%)
Dec 24, 2003 7.160 7.160 6.800 6.800 6,045 -0.24(-3.41%)
Dec 23, 2003 6.700 7.310 6.700 7.040 31,160 +0.00(+0.00%)
Dec 22, 2003 7.440 7.500 6.800 7.040 44,117 -0.40(-5.38%)
Dec 19, 2003 7.419 7.450 7.260 7.440 10,876 +0.04(+0.54%)
Dec 18, 2003 7.440 7.440 7.110 7.400 25,935 -0.03(-0.40%)
Dec 17, 2003 7.500 7.500 7.190 7.430 20,860 -0.21(-2.75%)
Dec 16, 2003 7.690 7.800 7.490 7.640 22,421 -0.15(-1.93%)
Dec 15, 2003 7.690 7.790 7.570 7.790 32,765 +0.11(+1.43%)
Dec 12, 2003 7.620 7.700 7.240 7.680 36,476 +0.11(+1.45%)
Dec 11, 2003 7.320 7.450 7.250 7.570 21,100 +0.25(+3.42%)
Dec 10, 2003 7.250 7.470 7.240 7.320 13,844 +0.03(+0.41%)
Dec 09, 2003 7.400 7.460 7.250 7.290 5,115 -0.18(-2.41%)
Dec 08, 2003 7.550 7.580 7.260 7.470 28,596 -0.30(-3.86%)
Dec 05, 2003 7.750 7.790 7.560 7.770 14,399 +0.02(+0.26%)
Dec 04, 2003 7.770 7.940 7.690 7.750 14,796 -0.01(-0.13%)
Dec 03, 2003 7.950 8.000 7.750 7.760 16,383 -0.20(-2.51%)
Dec 02, 2003 7.940 7.960 7.910 7.960 8,950 +0.12(+1.53%)
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.