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 16, 2019 4.480 4.480 4.480 0 +0.00(+0.00%)
May 15, 2019 4.500 4.500 4.360 4.480 1,822,887 -0.02(-0.44%)
May 14, 2019 4.430 4.520 4.410 4.500 3,248,370 +0.10(+2.27%)
May 13, 2019 4.500 4.500 4.330 4.400 3,115,018 -0.14(-3.08%)
May 10, 2019 4.550 4.570 4.500 4.540 716,200 -0.03(-0.66%)
May 09, 2019 4.590 4.630 4.470 4.570 1,478,768 -0.03(-0.65%)
May 08, 2019 4.590 4.610 4.570 4.600 812,816 +0.02(+0.44%)
May 07, 2019 4.570 4.630 4.550 4.580 716,014 -0.01(-0.22%)
May 06, 2019 4.560 4.630 4.540 4.590 591,034 -0.03(-0.65%)
May 03, 2019 4.570 4.670 4.560 4.620 4,524,100 +0.05(+1.09%)
May 02, 2019 4.580 4.600 4.450 4.570 5,086,793 +0.23(+5.30%)
May 01, 2019 4.420 4.420 4.320 4.340 611,289 -0.05(-1.14%)
Apr 30, 2019 4.380 4.470 4.360 4.390 1,379,710 -0.01(-0.23%)
Apr 29, 2019 4.300 4.425 4.240 4.400 2,844,286 +0.20(+4.76%)
Apr 26, 2019 4.330 4.350 4.170 4.200 2,580,100 -0.16(-3.67%)
Apr 25, 2019 4.350 4.420 4.280 4.360 1,678,518 -0.01(-0.23%)
Apr 24, 2019 4.430 4.430 4.280 4.370 1,496,406 +0.00(+0.00%)
Apr 23, 2019 4.380 4.400 4.340 4.370 902,081 +0.00(+0.00%)
Apr 22, 2019 4.450 4.460 4.350 4.370 1,212,738 -0.09(-2.02%)
Apr 18, 2019 4.430 4.470 4.420 4.460 752,000 +0.01(+0.22%)
Apr 17, 2019 4.460 4.470 4.430 4.450 533,390 +0.00(+0.00%)
Apr 16, 2019 4.340 4.450 4.340 4.450 830,625 +0.13(+3.01%)
Apr 15, 2019 4.330 4.360 4.290 4.320 334,981 -0.02(-0.46%)
Apr 12, 2019 4.350 4.400 4.320 4.340 532,900 -0.02(-0.46%)
Apr 11, 2019 4.300 4.380 4.280 4.360 1,570,511 +0.04(+0.93%)
Apr 10, 2019 4.370 4.400 4.285 4.320 2,963,862 -0.02(-0.46%)
Apr 09, 2019 4.480 4.480 4.340 4.340 5,653,698 -0.10(-2.25%)
Apr 08, 2019 4.580 4.660 4.440 4.440 1,340,469 -0.19(-4.10%)
Apr 05, 2019 4.550 4.670 4.480 4.630 1,958,400 +0.11(+2.43%)
Apr 04, 2019 4.520 4.590 4.440 4.520 4,554,257 -0.10(-2.16%)
Apr 03, 2019 4.570 4.663 4.550 4.620 4,156,328 +0.13(+2.90%)
Apr 02, 2019 4.520 4.545 4.480 4.490 1,289,977 -0.02(-0.44%)
Apr 01, 2019 4.500 4.520 4.460 4.510 1,182,705 +0.04(+0.89%)
Mar 29, 2019 4.470 4.510 4.450 4.470 1,568,000 -0.03(-0.67%)
Mar 28, 2019 4.580 4.590 4.490 4.500 1,521,888 -0.11(-2.39%)
Mar 27, 2019 4.590 4.640 4.580 4.610 1,542,737 +0.01(+0.22%)
Mar 26, 2019 4.480 4.600 4.460 4.600 873,270 +0.15(+3.37%)
Mar 25, 2019 4.490 4.495 4.420 4.450 984,049 -0.06(-1.33%)
Mar 22, 2019 4.520 4.550 4.450 4.510 847,600 -0.07(-1.53%)
Mar 21, 2019 4.460 4.590 4.450 4.580 1,475,320 +0.12(+2.69%)
Mar 20, 2019 4.460 4.470 4.430 4.460 1,678,156 +0.00(+0.00%)
Mar 19, 2019 4.490 4.490 4.410 4.460 1,779,233 -0.03(-0.67%)
Mar 18, 2019 4.560 4.590 4.470 4.490 2,867,200 -0.07(-1.54%)
Mar 15, 2019 4.660 4.670 4.550 4.560 5,286,600 -0.12(-2.56%)
Mar 14, 2019 4.670 4.710 4.660 4.680 5,820,525 +0.00(+0.00%)
Mar 13, 2019 4.670 4.685 4.630 4.680 2,962,449 +0.00(+0.00%)
Mar 12, 2019 4.660 4.690 4.660 4.680 2,346,812 -0.01(-0.21%)
Mar 11, 2019 4.660 4.690 4.650 4.690 2,579,386 +0.04(+0.86%)
Mar 08, 2019 4.640 4.690 4.640 4.650 4,363,100 +0.00(+0.00%)
Mar 07, 2019 4.650 4.680 4.640 4.650 1,537,384 +0.00(+0.00%)
Mar 06, 2019 4.630 4.670 4.620 4.650 888,705 +0.02(+0.43%)
Mar 05, 2019 4.670 4.670 4.620 4.630 2,062,720 -0.04(-0.86%)
Mar 04, 2019 4.720 4.720 4.610 4.670 2,818,758 -0.05(-1.06%)
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.