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 (%)
Jul 31, 2002 6.800 6.810 6.010 6.200 91,576 -0.61(-8.92%)
Jul 30, 2002 7.100 7.100 6.800 6.807 48,500 -0.69(-9.23%)
Jul 29, 2002 6.910 7.640 6.500 7.500 64,900 +0.25(+3.45%)
Jul 26, 2002 7.181 7.440 6.980 7.250 42,100 -0.10(-1.36%)
Jul 25, 2002 7.250 7.400 7.100 7.350 6,000,000 -0.21(-2.78%)
Jul 24, 2002 7.111 7.560 7.080 7.560 73,700 +0.18(+2.44%)
Jul 23, 2002 7.350 7.549 7.010 7.380 58,800 -0.05(-0.69%)
Jul 22, 2002 7.200 7.550 7.060 7.432 57,700 +0.23(+3.22%)
Jul 19, 2002 7.530 7.530 7.070 7.200 28,200 -0.13(-1.77%)
Jul 17, 2002 7.269 7.440 7.161 7.330 17,500 +0.12(+1.66%)
Jul 12, 2002 7.260 7.260 7.150 7.210 37,800 -0.04(-0.55%)
Jul 11, 2002 7.450 7.450 7.190 7.250 54,400 -0.01(-0.14%)
Jul 10, 2002 7.550 7.550 7.150 7.260 46,100 -0.22(-2.94%)
Jul 09, 2002 7.110 7.480 7.110 7.480 41,500 +0.37(+5.20%)
Jul 08, 2002 7.560 7.560 7.110 7.110 28,800 -0.45(-5.95%)
Jul 05, 2002 7.450 7.600 7.010 7.560 25,100 +0.22(+3.00%)
Jul 04, 2002 7.400 7.740 6.950 7.340 70,400 +0.00(+0.00%)
Jul 03, 2002 7.400 7.740 6.950 7.340 70,400 -0.24(-3.17%)
Jul 02, 2002 7.550 7.730 7.400 7.580 62,100 +0.00(+0.00%)
Jul 01, 2002 8.400 8.500 7.500 7.580 94,100 -1.14(-13.07%)
Jun 28, 2002 8.100 8.750 7.420 8.720 433,700 +0.17(+1.99%)
Jun 27, 2002 8.250 8.550 7.850 8.550 50,200 +0.35(+4.27%)
Jun 26, 2002 8.810 8.810 7.780 8.200 89,800 -0.60(-6.82%)
Jun 25, 2002 9.250 9.440 8.760 8.800 30,000 -1.07(-10.84%)
Jun 21, 2002 9.501 9.750 9.430 9.870 51,600 +0.58(+6.24%)
Jun 20, 2002 8.800 9.580 8.770 9.290 94,100 +0.47(+5.33%)
Jun 19, 2002 9.000 9.090 8.760 8.820 62,200 -0.28(-3.08%)
Jun 18, 2002 8.840 9.400 8.840 9.100 25,700 -0.02(-0.22%)
Jun 17, 2002 9.760 9.760 9.030 9.120 23,200 -0.27(-2.88%)
Jun 14, 2002 9.390 9.390 9.000 9.390 23,400 +0.34(+3.76%)
Jun 12, 2002 10.20 10.21 8.860 9.050 121,400 -0.88(-8.86%)
Jun 11, 2002 10.70 11.00 9.600 9.930 82,200 -0.75(-7.02%)
Jun 10, 2002 11.00 11.40 10.68 10.68 45,500 -0.37(-3.34%)
Jun 07, 2002 11.59 11.67 10.70 11.05 52,200 -0.58(-5.00%)
Jun 06, 2002 12.19 12.19 11.56 11.63 30,400 -0.27(-2.27%)
Jun 05, 2002 12.36 12.49 11.64 11.90 47,600 +0.08(+0.68%)
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%)
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.