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 (%)
May 31, 2002 11.85 12.55 11.75 11.82 94,100 -0.33(-2.72%)
May 28, 2002 12.01 12.49 11.52 12.15 63,600 +0.15(+1.25%)
May 27, 2002 12.70 12.70 11.98 12.00 49,700 +0.00(+0.00%)
May 24, 2002 12.70 12.70 11.98 12.00 49,700 -0.65(-5.14%)
May 23, 2002 12.20 12.99 12.05 12.65 29,000 +0.52(+4.29%)
May 22, 2002 12.75 12.80 12.25 12.13 30,000 -0.83(-6.40%)
May 21, 2002 12.13 12.96 12.07 12.96 43,600 +0.62(+5.02%)
May 20, 2002 12.45 12.45 11.95 12.34 36,100 -0.11(-0.88%)
May 17, 2002 13.06 13.21 12.03 12.45 121,100 -0.71(-5.40%)
May 16, 2002 13.90 13.90 13.07 13.16 40,400 -0.81(-5.80%)
May 15, 2002 13.95 14.29 13.81 13.97 41,200 -0.33(-2.31%)
May 14, 2002 13.91 14.37 13.91 14.30 71,100 +0.29(+2.07%)
May 13, 2002 14.30 14.31 13.85 14.01 83,900 -0.04(-0.28%)
May 10, 2002 13.45 14.38 13.45 14.05 83,800 +0.36(+2.63%)
May 09, 2002 13.15 13.86 13.14 13.69 82,400 -0.32(-2.29%)
May 08, 2002 14.46 14.49 13.50 14.01 165,600 -0.49(-3.37%)
May 07, 2002 13.41 14.50 12.55 14.50 202,600 +1.09(+8.13%)
May 06, 2002 11.36 13.75 11.25 13.41 271,000 +2.12(+18.78%)
May 03, 2002 10.22 11.73 10.22 11.29 94,400 +0.89(+8.56%)
May 02, 2002 9.650 10.50 9.500 10.40 59,000 +0.91(+9.60%)
May 01, 2002 9.100 9.730 9.100 9.489 47,500 +0.07(+0.73%)
Apr 30, 2002 9.450 9.669 9.360 9.420 51,200 +0.12(+1.29%)
Apr 29, 2002 9.400 9.430 9.060 9.300 38,600 -0.09(-0.96%)
Apr 26, 2002 9.165 9.400 9.050 9.390 46,900 +0.14(+1.51%)
Apr 25, 2002 9.260 9.340 9.240 9.250 37,900 -0.01(-0.11%)
Apr 24, 2002 9.485 9.560 9.250 9.260 42,400 -0.22(-2.32%)
Apr 23, 2002 9.320 9.490 9.300 9.480 37,700 +0.18(+1.94%)
Apr 22, 2002 9.450 9.450 9.260 9.300 13,100 -0.05(-0.53%)
Apr 19, 2002 9.241 9.440 9.000 9.350 67,700 +0.11(+1.19%)
Apr 18, 2002 9.320 9.320 9.110 9.240 196,400 -0.02(-0.22%)
Apr 17, 2002 9.340 9.340 9.250 9.260 15,800 -0.09(-0.96%)
Apr 16, 2002 9.290 9.400 9.250 9.350 77,100 +0.08(+0.86%)
Apr 15, 2002 9.320 9.400 9.251 9.270 22,100 -0.02(-0.22%)
Apr 12, 2002 9.230 9.380 9.170 9.290 25,400 -0.04(-0.43%)
Apr 11, 2002 9.300 9.360 9.200 9.330 100,500 +0.00(+0.01%)
Apr 10, 2002 9.320 9.400 9.260 9.329 46,900 -0.04(-0.44%)
Apr 09, 2002 9.440 9.450 9.260 9.370 112,200 +0.02(+0.21%)
Apr 08, 2002 9.250 9.550 9.200 9.350 77,200 +0.10(+1.08%)
Apr 05, 2002 9.498 9.550 9.000 9.250 209,300 -0.06(-0.64%)
Apr 04, 2002 9.240 9.640 9.239 9.310 55,600 +0.05(+0.54%)
Apr 03, 2002 9.250 9.600 9.210 9.260 49,100 +0.01(+0.11%)
Apr 02, 2002 9.500 9.500 9.250 9.250 15,700 -0.16(-1.70%)
Apr 01, 2002 9.300 9.550 9.300 9.410 14,400 +0.11(+1.18%)
Mar 29, 2002 9.250 9.400 9.250 9.300 46,000 +0.00(+0.00%)
Mar 28, 2002 9.250 9.400 9.250 9.300 46,000 +0.02(+0.22%)
Mar 27, 2002 9.285 9.400 9.230 9.280 29,300 -0.02(-0.22%)
Mar 26, 2002 9.270 9.380 9.180 9.300 31,500 +0.03(+0.32%)
Mar 25, 2002 9.351 9.360 9.250 9.270 12,400 -0.14(-1.49%)
Mar 22, 2002 9.320 9.420 9.260 9.410 16,500 +0.03(+0.32%)
Mar 21, 2002 9.260 9.500 9.260 9.380 54,900 -0.02(-0.20%)
Mar 20, 2002 9.350 9.850 9.250 9.399 102,000 +0.04(+0.41%)
Mar 19, 2002 9.450 9.510 9.360 9.360 23,000 -0.14(-1.47%)
Mar 18, 2002 9.350 9.550 9.350 9.500 27,700 -0.01(-0.11%)
Mar 15, 2002 9.530 9.570 9.360 9.510 25,700 -0.24(-2.46%)
Mar 14, 2002 9.250 9.750 9.250 9.750 13,400 +0.41(+4.39%)
Mar 13, 2002 9.480 9.500 9.260 9.340 31,400 -0.16(-1.68%)
Mar 12, 2002 9.910 9.950 9.430 9.500 50,900 -0.15(-1.55%)
Mar 11, 2002 9.715 9.760 9.500 9.650 55,400 -0.04(-0.41%)
Mar 08, 2002 10.30 10.30 9.650 9.690 49,400 -0.26(-2.62%)
Mar 07, 2002 9.930 10.30 9.930 9.950 77,900 -0.04(-0.40%)
Mar 06, 2002 10.30 10.49 9.950 9.990 49,500 -0.41(-3.94%)
Mar 05, 2002 10.77 10.80 10.19 10.40 34,300 -0.30(-2.81%)
Mar 04, 2002 10.00 10.75 10.00 10.70 43,600 +0.34(+3.29%)
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.