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 (%)
Aug 31, 2018 3.570 3.570 3.570 0 -0.05(-1.38%)
Aug 30, 2018 3.690 3.700 3.515 3.620 311,671 -0.07(-1.90%)
Aug 29, 2018 3.550 3.815 3.500 3.690 616,958 +0.14(+3.94%)
Aug 28, 2018 3.850 3.860 3.540 3.550 471,215 -0.28(-7.31%)
Aug 27, 2018 3.670 3.850 3.520 3.830 1,015,680 +0.19(+5.22%)
Aug 24, 2018 3.390 3.680 3.360 3.640 386,500 +0.25(+7.37%)
Aug 23, 2018 3.400 3.490 3.360 3.390 306,218 -0.01(-0.29%)
Aug 22, 2018 3.560 3.620 3.390 3.400 311,326 -0.14(-3.95%)
Aug 21, 2018 3.490 3.620 3.450 3.540 421,707 +0.06(+1.72%)
Aug 20, 2018 3.630 3.680 3.430 3.480 423,226 -0.15(-4.13%)
Aug 17, 2018 3.650 3.820 3.620 3.630 680,400 -0.04(-1.09%)
Aug 16, 2018 3.870 3.940 3.650 3.670 706,760 -0.18(-4.68%)
Aug 15, 2018 4.000 4.010 3.670 3.850 1,051,454 -0.14(-3.51%)
Aug 14, 2018 3.490 4.150 3.470 3.990 1,553,337 +0.59(+17.35%)
Aug 13, 2018 3.330 3.470 3.260 3.400 482,957 +0.06(+1.80%)
Aug 10, 2018 3.540 3.570 3.240 3.340 744,300 -0.20(-5.65%)
Aug 09, 2018 3.700 3.750 3.490 3.540 256,365 -0.15(-4.07%)
Aug 08, 2018 3.340 3.820 3.330 3.690 1,517,785 +0.09(+2.50%)
Aug 07, 2018 3.900 3.970 3.500 3.600 1,213,102 -0.69(-16.08%)
Aug 06, 2018 4.320 4.330 4.250 4.290 363,122 -0.02(-0.46%)
Aug 03, 2018 4.410 4.420 4.270 4.310 141,900 -0.10(-2.27%)
Aug 02, 2018 4.500 4.570 4.400 4.410 138,747 -0.10(-2.22%)
Aug 01, 2018 4.600 4.665 4.500 4.510 92,814 -0.08(-1.74%)
Jul 31, 2018 4.520 4.611 4.520 4.590 162,627 +0.08(+1.77%)
Jul 30, 2018 4.570 4.647 4.500 4.510 177,830 -0.06(-1.31%)
Jul 27, 2018 4.780 4.850 4.560 4.570 180,600 -0.21(-4.39%)
Jul 26, 2018 4.850 4.900 4.750 4.780 115,407 -0.07(-1.44%)
Jul 25, 2018 4.860 4.940 4.850 4.850 82,515 -0.02(-0.41%)
Jul 24, 2018 4.940 5.000 4.860 4.870 87,022 -0.07(-1.42%)
Jul 23, 2018 4.900 4.970 4.851 4.940 126,045 +0.02(+0.41%)
Jul 20, 2018 4.840 4.980 4.810 4.920 129,900 +0.07(+1.44%)
Jul 19, 2018 4.840 4.930 4.820 4.850 90,143 +0.02(+0.41%)
Jul 18, 2018 4.760 4.860 4.745 4.830 51,748 +0.06(+1.26%)
Jul 17, 2018 4.740 4.810 4.710 4.770 107,418 +0.02(+0.42%)
Jul 16, 2018 4.790 4.850 4.680 4.750 115,806 -0.04(-0.84%)
Jul 13, 2018 4.960 5.020 4.760 4.790 221,125 -0.18(-3.62%)
Jul 12, 2018 5.040 4.920 4.970 122,921 -0.01(-0.20%)
Jul 11, 2018 5.080 5.130 4.970 4.980 97,830 -0.13(-2.54%)
Jul 10, 2018 5.090 5.200 5.070 5.110 68,822 +0.01(+0.20%)
Jul 09, 2018 5.200 5.270 5.010 5.100 173,076 -0.11(-2.11%)
Jul 06, 2018 5.300 5.160 5.210 130,747 -0.03(-0.57%)
Jul 05, 2018 5.350 5.350 5.210 5.240 104,832 -0.11(-2.06%)
Jul 03, 2018 5.350 5.350 5.350 0 +0.12(+2.29%)
Jul 02, 2018 5.180 5.280 5.090 5.230 184,182 +0.03(+0.58%)
Jun 29, 2018 5.180 5.330 5.100 5.200 1,505,354 -0.01(-0.19%)
Jun 28, 2018 5.250 5.450 5.090 5.210 295,131 -0.25(-4.58%)
Jun 27, 2018 5.600 5.610 5.450 5.460 181,385 -0.12(-2.15%)
Jun 26, 2018 5.500 5.600 5.450 5.580 150,950 +0.08(+1.45%)
Jun 25, 2018 5.650 5.650 5.470 5.500 168,406 -0.17(-3.00%)
Jun 22, 2018 5.590 5.680 5.550 5.670 484,394 +0.10(+1.80%)
Jun 21, 2018 5.560 5.620 5.560 5.570 229,119 +0.01(+0.18%)
Jun 20, 2018 5.550 5.600 5.520 5.560 99,354 +0.02(+0.36%)
Jun 19, 2018 5.580 5.580 5.485 5.540 142,552 -0.06(-1.07%)
Jun 18, 2018 5.570 5.610 5.490 5.600 142,099 +0.00(+0.00%)
Jun 15, 2018 5.600 5.600 5.600 301,906 +0.00(+0.00%)
Jun 14, 2018 5.600 5.820 5.590 5.600 392,214 +0.02(+0.36%)
Jun 13, 2018 5.460 5.610 5.430 5.580 230,088 +0.06(+1.09%)
Jun 12, 2018 5.490 5.540 5.490 5.520 87,362 +0.03(+0.55%)
Jun 11, 2018 5.410 5.530 5.410 5.490 133,290 +0.09(+1.67%)
Jun 08, 2018 5.450 5.500 5.370 5.400 104,394 -0.07(-1.28%)
Jun 07, 2018 5.320 5.600 5.320 5.470 185,919 +0.16(+3.01%)
Jun 06, 2018 5.200 5.340 5.200 5.310 94,574 +0.10(+1.92%)
Jun 05, 2018 5.180 5.250 5.180 5.210 79,889 +0.03(+0.58%)
Jun 04, 2018 5.210 5.270 5.130 5.180 102,995 -0.02(-0.38%)
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.