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, 2014 9.250 10.87 8.798 10.22 1,922,161 +1.36(+15.35%)
Feb 27, 2014 8.480 8.940 8.280 8.860 634,861 +0.32(+3.75%)
Feb 26, 2014 8.500 8.550 8.291 8.540 560,429 +0.07(+0.83%)
Feb 25, 2014 8.690 8.920 8.450 8.470 437,518 -0.26(-2.98%)
Feb 24, 2014 8.670 8.910 8.635 8.730 328,134 -0.03(-0.34%)
Feb 21, 2014 8.560 8.760 8.060 8.760 937,340 -0.40(-4.37%)
Feb 20, 2014 8.740 9.240 8.740 9.160 392,191 +0.42(+4.81%)
Feb 19, 2014 8.750 8.930 8.730 8.740 249,769 -0.07(-0.79%)
Feb 18, 2014 8.950 9.030 8.736 8.810 337,373 -0.15(-1.67%)
Feb 14, 2014 8.930 8.960 8.960 8.960 173,000 -0.07(-0.78%)
Feb 13, 2014 8.940 9.090 8.800 9.030 261,004 -0.07(-0.77%)
Feb 12, 2014 8.810 9.250 8.810 9.100 462,067 +0.30(+3.41%)
Feb 11, 2014 8.750 8.890 8.710 8.800 289,345 +0.05(+0.57%)
Feb 10, 2014 8.550 8.957 8.530 8.750 324,964 +0.20(+2.34%)
Feb 07, 2014 8.270 8.565 8.230 8.550 234,943 +0.30(+3.64%)
Feb 06, 2014 8.290 8.430 8.120 8.250 209,825 +0.01(+0.12%)
Feb 05, 2014 7.990 8.240 7.950 8.240 307,115 +0.21(+2.62%)
Feb 04, 2014 8.040 8.140 7.960 8.030 330,801 +0.05(+0.63%)
Feb 03, 2014 8.140 8.150 7.760 7.980 339,873 -0.18(-2.21%)
Jan 31, 2014 8.250 8.390 8.100 8.160 260,598 -0.30(-3.55%)
Jan 30, 2014 8.390 8.580 8.340 8.460 190,974 +0.17(+2.05%)
Jan 29, 2014 8.430 8.510 8.270 8.290 169,796 -0.27(-3.15%)
Jan 28, 2014 8.250 8.570 8.200 8.560 322,348 +0.30(+3.63%)
Jan 27, 2014 8.510 8.520 8.050 8.260 255,671 -0.26(-3.05%)
Jan 24, 2014 8.800 8.830 8.360 8.520 415,885 -0.34(-3.84%)
Jan 23, 2014 9.200 9.200 8.760 8.860 317,549 -0.38(-4.11%)
Jan 22, 2014 9.230 9.300 9.070 9.240 236,181 +0.05(+0.54%)
Jan 21, 2014 9.100 9.410 9.090 9.190 554,223 +0.15(+1.66%)
Jan 17, 2014 8.600 9.040 9.040 9.040 1,654,300 +0.95(+11.74%)
Jan 16, 2014 7.730 8.120 7.570 8.090 581,157 +0.32(+4.12%)
Jan 15, 2014 7.460 7.800 7.460 7.770 304,805 +0.31(+4.16%)
Jan 14, 2014 7.140 7.470 7.080 7.460 455,410 +0.35(+4.92%)
Jan 13, 2014 7.320 7.340 7.040 7.110 283,438 -0.25(-3.40%)
Jan 10, 2014 7.400 7.450 7.220 7.360 162,520 -0.06(-0.81%)
Jan 09, 2014 7.660 7.660 7.350 7.420 259,231 -0.23(-3.01%)
Jan 08, 2014 7.600 7.680 7.520 7.650 218,252 +0.03(+0.39%)
Jan 07, 2014 7.600 7.770 7.500 7.620 207,765 +0.07(+0.93%)
Jan 06, 2014 7.560 7.680 7.410 7.550 213,512 +0.04(+0.53%)
Jan 03, 2014 7.570 7.740 7.460 7.510 165,887 -0.05(-0.66%)
Jan 02, 2014 7.750 7.750 7.540 7.560 231,870 -0.21(-2.70%)
Dec 31, 2013 7.730 7.770 7.770 7.770 265,100 +0.04(+0.52%)
Dec 30, 2013 7.730 7.790 7.610 7.730 259,002 +0.00(+0.00%)
Dec 27, 2013 7.590 7.780 7.500 7.730 309,973 +0.15(+1.98%)
Dec 26, 2013 7.710 7.840 7.510 7.580 218,645 -0.10(-1.30%)
Dec 24, 2013 7.420 7.720 7.417 7.680 160,180 +0.25(+3.36%)
Dec 23, 2013 7.480 7.480 7.270 7.430 262,097 -0.01(-0.13%)
Dec 20, 2013 7.220 7.500 7.220 7.440 493,700 +0.26(+3.62%)
Dec 19, 2013 7.300 7.300 7.150 7.180 222,769 -0.15(-2.05%)
Dec 18, 2013 7.210 7.350 7.040 7.330 210,249 +0.16(+2.23%)
Dec 17, 2013 7.380 7.380 6.921 7.170 219,559 -0.06(-0.83%)
Dec 16, 2013 7.100 7.330 7.010 7.230 327,002 +0.21(+2.99%)
Dec 13, 2013 6.860 7.150 6.790 7.020 286,887 +0.20(+2.93%)
Dec 12, 2013 6.990 7.000 6.750 6.820 241,365 -0.09(-1.30%)
Dec 11, 2013 7.090 7.150 6.780 6.910 441,156 -0.17(-2.40%)
Dec 10, 2013 7.230 7.230 7.010 7.080 318,874 -0.21(-2.88%)
Dec 09, 2013 7.390 7.460 7.090 7.290 370,479 -0.11(-1.49%)
Dec 06, 2013 7.530 7.640 7.380 7.400 0 -0.03(-0.40%)
Dec 05, 2013 7.400 7.505 7.330 7.430 0 +0.03(+0.41%)
Dec 04, 2013 7.420 7.530 7.310 7.400 0 -0.06(-0.80%)
Dec 03, 2013 7.680 7.720 7.290 7.460 0 -0.25(-3.24%)
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.