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 (%)
Mar 28, 2013 5.130 5.480 5.130 5.390 588,376 +0.29(+5.69%)
Mar 27, 2013 5.130 5.190 5.050 5.100 1,079,161 -0.01(-0.20%)
Mar 26, 2013 5.630 5.630 4.920 5.110 1,484,031 -0.47(-8.42%)
Mar 25, 2013 5.800 5.890 5.550 5.580 794,670 -0.21(-3.63%)
Mar 22, 2013 5.980 6.001 5.710 5.790 705,112 -0.14(-2.36%)
Mar 21, 2013 5.980 6.280 5.900 5.930 953,475 +0.02(+0.34%)
Mar 20, 2013 6.460 6.720 5.820 5.910 2,272,935 -1.53(-20.56%)
Mar 19, 2013 7.500 7.800 7.280 7.440 288,405 +0.03(+0.40%)
Mar 18, 2013 7.260 7.480 7.150 7.410 335,060 +0.07(+0.95%)
Mar 15, 2013 7.540 7.600 7.250 7.340 328,841 -0.23(-3.04%)
Mar 14, 2013 7.700 7.810 7.530 7.570 214,726 -0.08(-1.05%)
Mar 13, 2013 7.720 7.810 7.560 7.650 277,107 -0.09(-1.16%)
Mar 12, 2013 8.070 8.180 7.600 7.740 487,742 -0.34(-4.21%)
Mar 11, 2013 8.020 8.180 7.880 8.080 425,547 -0.02(-0.25%)
Mar 08, 2013 7.900 8.380 7.800 8.100 1,744,983 -1.01(-11.09%)
Mar 07, 2013 9.110 9.180 8.950 9.110 182,443 +0.01(+0.11%)
Mar 06, 2013 9.020 9.230 8.970 9.100 160,771 +0.08(+0.89%)
Mar 05, 2013 8.870 9.130 8.870 9.020 586,304 +0.26(+2.97%)
Mar 04, 2013 8.690 8.900 8.670 8.760 247,463 +0.03(+0.34%)
Mar 01, 2013 8.640 8.790 8.350 8.730 736,438 -0.02(-0.23%)
Feb 28, 2013 9.200 9.250 8.730 8.750 297,300 -0.45(-4.89%)
Feb 27, 2013 9.150 9.350 9.100 9.200 194,617 +0.10(+1.10%)
Feb 26, 2013 9.630 9.670 8.950 9.100 309,033 -0.47(-4.91%)
Feb 25, 2013 9.810 9.890 9.560 9.570 145,766 -0.15(-1.54%)
Feb 22, 2013 9.800 9.920 9.590 9.720 131,849 +0.00(+0.00%)
Feb 21, 2013 9.970 10.01 9.550 9.720 403,830 -0.29(-2.90%)
Feb 20, 2013 10.48 10.50 10.01 10.01 158,701 -0.48(-4.58%)
Feb 19, 2013 10.20 10.58 10.10 10.49 181,720 +0.29(+2.84%)
Feb 15, 2013 10.41 10.49 9.910 10.20 279,084 -0.31(-2.95%)
Feb 14, 2013 10.48 10.66 10.43 10.51 173,892 -0.07(-0.66%)
Feb 13, 2013 10.32 10.58 10.11 10.58 219,704 +0.24(+2.32%)
Feb 12, 2013 10.62 10.75 10.32 10.34 206,633 -0.30(-2.82%)
Feb 11, 2013 10.75 10.75 10.55 10.64 139,552 -0.13(-1.21%)
Feb 08, 2013 10.64 10.84 10.55 10.77 142,970 +0.12(+1.13%)
Feb 07, 2013 10.90 11.08 10.39 10.65 331,805 -0.24(-2.20%)
Feb 06, 2013 10.78 11.05 10.50 10.89 448,912 +0.79(+7.82%)
Feb 04, 2013 10.00 10.20 9.770 10.10 760,834 +0.57(+5.98%)
Feb 01, 2013 9.720 9.850 9.470 9.530 161,178 -0.14(-1.45%)
Jan 31, 2013 9.300 9.809 9.250 9.670 289,876 +0.37(+3.98%)
Jan 30, 2013 9.520 9.690 9.180 9.300 238,530 -0.26(-2.72%)
Jan 29, 2013 9.590 9.760 9.515 9.560 179,368 -0.01(-0.10%)
Jan 28, 2013 9.600 9.870 9.560 9.570 218,274 -0.03(-0.31%)
Jan 25, 2013 9.420 9.750 9.340 9.600 469,507 +0.28(+3.00%)
Jan 24, 2013 8.680 9.390 8.680 9.320 378,136 +0.66(+7.62%)
Jan 23, 2013 8.690 8.760 8.600 8.660 172,975 -0.03(-0.35%)
Jan 22, 2013 8.360 8.750 8.350 8.690 157,944 +0.30(+3.58%)
Jan 18, 2013 8.320 8.400 8.210 8.390 208,448 +0.07(+0.84%)
Jan 17, 2013 8.320 8.380 8.200 8.320 210,573 +0.06(+0.73%)
Jan 16, 2013 8.580 8.580 8.230 8.260 224,722 -0.29(-3.39%)
Jan 15, 2013 8.450 8.610 8.430 8.550 178,582 +0.04(+0.47%)
Jan 14, 2013 8.480 8.580 8.400 8.510 117,951 +0.05(+0.59%)
Jan 11, 2013 8.430 8.650 8.410 8.460 134,845 +0.10(+1.20%)
Jan 10, 2013 8.320 8.460 8.270 8.360 106,943 +0.08(+1.03%)
Jan 09, 2013 8.260 8.320 8.150 8.275 99,120 +0.08(+0.91%)
Jan 08, 2013 8.330 8.374 8.090 8.200 119,357 -0.15(-1.80%)
Jan 07, 2013 8.680 8.800 8.350 8.350 162,047 -0.36(-4.13%)
Jan 04, 2013 8.580 8.850 8.500 8.710 187,789 +0.19(+2.23%)
Jan 03, 2013 8.480 8.710 8.450 8.520 147,795 +0.03(+0.35%)
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.