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 29, 2018 5.930 5.930 5.930 0 +0.08(+1.37%)
Mar 28, 2018 5.980 6.090 5.780 5.850 279,057 -0.14(-2.34%)
Mar 27, 2018 6.030 6.155 5.950 5.990 536,732 -0.05(-0.83%)
Mar 26, 2018 6.150 6.170 5.970 6.040 182,897 -0.06(-0.98%)
Mar 23, 2018 6.120 6.179 6.100 6.100 126,303 -0.01(-0.16%)
Mar 22, 2018 6.090 6.160 6.070 6.110 117,112 -0.03(-0.49%)
Mar 21, 2018 6.100 6.200 6.080 6.140 164,049 +0.03(+0.49%)
Mar 20, 2018 6.130 6.266 6.000 6.110 178,011 -0.02(-0.33%)
Mar 19, 2018 5.970 6.140 5.960 6.130 121,551 +0.11(+1.83%)
Mar 16, 2018 5.950 6.150 5.920 6.020 281,086 +0.06(+1.01%)
Mar 15, 2018 6.000 6.000 5.930 5.960 82,574 -0.03(-0.50%)
Mar 14, 2018 5.990 6.010 5.920 5.990 76,438 +0.02(+0.34%)
Mar 13, 2018 5.980 6.000 5.920 5.970 109,807 +0.02(+0.34%)
Mar 12, 2018 5.900 5.980 5.900 5.950 117,892 +0.07(+1.19%)
Mar 09, 2018 5.860 5.930 5.830 5.880 79,736 +0.07(+1.20%)
Mar 08, 2018 5.810 5.890 5.750 5.810 78,714 +0.00(+0.00%)
Mar 07, 2018 5.750 5.870 5.750 5.810 80,792 -0.01(-0.17%)
Mar 06, 2018 5.800 5.850 5.730 5.820 140,567 +0.04(+0.69%)
Mar 05, 2018 5.800 5.870 5.740 5.780 84,745 -0.04(-0.69%)
Mar 02, 2018 5.570 5.850 5.570 5.820 101,749 +0.19(+3.37%)
Mar 01, 2018 5.680 5.710 5.550 5.630 111,364 -0.06(-1.05%)
Feb 28, 2018 5.740 5.770 5.610 5.690 300,102 -0.02(-0.35%)
Feb 27, 2018 5.860 5.940 5.710 5.710 78,602 -0.21(-3.55%)
Feb 26, 2018 5.810 6.000 5.770 5.920 161,267 +0.17(+2.96%)
Feb 23, 2018 5.620 5.770 5.500 5.750 300,543 +0.17(+3.05%)
Feb 22, 2018 5.500 5.580 263,868 -0.13(-2.28%)
Feb 21, 2018 5.800 5.800 5.660 5.710 355,097 -0.18(-3.06%)
Feb 20, 2018 5.910 6.240 5.840 5.890 346,147 -0.09(-1.51%)
Feb 16, 2018 5.980 5.980 5.980 0 +0.29(+5.10%)
Feb 15, 2018 5.600 5.899 5.470 5.690 155,655 +0.13(+2.34%)
Feb 14, 2018 5.490 5.630 5.490 5.560 128,472 +0.03(+0.54%)
Feb 13, 2018 5.440 5.580 5.390 5.530 130,894 +0.06(+1.10%)
Feb 12, 2018 5.390 5.570 5.340 5.470 211,707 +0.07(+1.30%)
Feb 09, 2018 5.390 5.495 5.240 5.400 176,116 +0.03(+0.56%)
Feb 08, 2018 5.430 5.480 5.349 5.370 154,237 -0.09(-1.65%)
Feb 07, 2018 5.530 5.530 5.370 5.460 66,097 -0.08(-1.44%)
Feb 06, 2018 5.500 5.680 5.360 5.540 196,789 -0.07(-1.25%)
Feb 05, 2018 5.710 5.730 5.560 5.610 141,335 -0.13(-2.26%)
Feb 02, 2018 5.710 5.970 5.670 5.740 242,352 +0.00(+0.00%)
Feb 01, 2018 5.750 5.809 5.660 5.740 131,025 -0.05(-0.86%)
Jan 31, 2018 5.900 5.900 5.735 5.790 87,133 -0.12(-2.03%)
Jan 30, 2018 5.910 5.910 5.870 5.910 85,445 -0.04(-0.67%)
Jan 29, 2018 5.870 6.040 5.870 5.950 93,325 +0.07(+1.19%)
Jan 26, 2018 5.920 5.930 5.780 5.880 108,130 -0.01(-0.17%)
Jan 25, 2018 5.930 5.950 5.760 5.890 108,848 -0.02(-0.34%)
Jan 24, 2018 5.810 5.940 5.710 5.910 195,376 +0.11(+1.90%)
Jan 23, 2018 5.760 5.810 5.690 5.800 63,923 +0.00(+0.00%)
Jan 22, 2018 5.830 5.850 5.730 5.800 101,976 -0.03(-0.51%)
Jan 19, 2018 5.700 5.910 5.640 5.830 92,668 +0.12(+2.10%)
Jan 18, 2018 5.750 5.890 5.650 5.710 147,362 -0.14(-2.39%)
Jan 17, 2018 5.810 5.880 5.731 5.850 103,371 +0.04(+0.69%)
Jan 16, 2018 6.010 6.150 5.760 5.810 152,464 -0.24(-3.97%)
Jan 12, 2018 6.050 6.050 6.050 0 -0.11(-1.79%)
Jan 11, 2018 5.830 6.180 5.750 6.160 214,599 +0.34(+5.84%)
Jan 10, 2018 5.770 5.880 5.710 5.820 135,285 +0.07(+1.22%)
Jan 09, 2018 5.750 5.810 5.690 5.750 89,291 +0.02(+0.35%)
Jan 08, 2018 5.720 5.760 5.660 5.730 164,561 -0.01(-0.17%)
Jan 05, 2018 5.750 5.790 5.690 5.740 120,565 +0.00(+0.00%)
Jan 04, 2018 5.750 5.750 5.650 5.740 125,081 +0.00(+0.00%)
Jan 03, 2018 5.750 5.806 5.680 5.740 123,904 -0.01(-0.17%)
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.