Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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, 2012 6.500 7.000 6.490 6.930 730,058 +0.47(+7.28%)
May 30, 2012 6.960 6.980 6.450 6.460 1,245,468 -0.60(-8.50%)
May 29, 2012 7.130 7.300 6.680 7.060 813,772 +0.10(+1.44%)
May 25, 2012 7.460 7.570 6.900 6.960 1,344,661 -0.95(-12.01%)
May 24, 2012 8.030 8.200 7.690 7.910 153,739 -0.08(-1.00%)
May 23, 2012 7.900 8.000 7.600 7.990 430,082 +0.01(+0.13%)
May 22, 2012 8.200 8.240 7.950 7.980 323,889 -0.20(-2.44%)
May 21, 2012 8.130 8.280 8.010 8.180 454,867 +0.07(+0.86%)
May 18, 2012 8.250 8.370 7.990 8.110 406,563 -0.11(-1.34%)
May 17, 2012 8.550 8.550 8.150 8.220 532,593 -0.02(-0.24%)
May 16, 2012 8.340 8.510 8.200 8.240 316,799 -0.02(-0.24%)
May 15, 2012 8.020 8.500 8.020 8.260 581,330 +0.21(+2.61%)
May 14, 2012 8.740 8.830 8.000 8.050 912,068 -0.73(-8.31%)
May 11, 2012 8.950 9.080 8.750 8.780 373,922 -0.21(-2.34%)
May 10, 2012 8.950 9.160 8.860 8.990 269,785 +0.11(+1.24%)
May 09, 2012 8.780 8.970 8.630 8.880 369,111 -0.02(-0.22%)
May 08, 2012 9.070 9.130 8.770 8.900 647,120 -0.27(-2.94%)
May 07, 2012 9.170 9.320 8.950 9.170 490,193 -0.01(-0.11%)
May 04, 2012 9.550 9.580 9.050 9.180 865,399 -0.32(-3.37%)
May 03, 2012 9.660 9.670 9.460 9.500 725,636 -0.16(-1.66%)
May 02, 2012 9.570 9.703 9.530 9.660 696,089 +0.08(+0.84%)
May 01, 2012 9.620 9.800 9.500 9.580 1,060,968 +0.07(+0.74%)
Apr 30, 2012 10.04 10.15 9.230 9.510 2,803,561 -0.09(-0.94%)
Apr 27, 2012 11.68 11.70 8.810 9.600 7,292,398 -6.20(-39.24%)
Apr 26, 2012 15.56 15.93 15.48 15.80 161,600 +0.18(+1.15%)
Apr 25, 2012 15.43 15.72 15.21 15.62 299,060 +0.38(+2.49%)
Apr 24, 2012 15.43 15.89 15.19 15.24 418,532 -0.21(-1.36%)
Apr 23, 2012 16.23 16.44 15.30 15.45 367,389 -0.98(-5.96%)
Apr 20, 2012 16.62 16.72 16.35 16.43 142,470 +0.01(+0.06%)
Apr 19, 2012 16.48 16.80 16.33 16.42 162,988 -0.05(-0.30%)
Apr 18, 2012 16.39 16.55 16.29 16.47 113,976 -0.07(-0.42%)
Apr 17, 2012 16.44 16.69 16.30 16.54 163,226 +0.20(+1.22%)
Apr 16, 2012 16.38 16.57 16.15 16.34 178,386 -0.02(-0.12%)
Apr 13, 2012 17.21 17.34 16.24 16.36 175,782 -1.00(-5.76%)
Apr 12, 2012 16.90 17.48 16.90 17.36 171,397 +0.50(+2.97%)
Apr 11, 2012 16.57 17.13 16.48 16.86 179,763 +0.40(+2.43%)
Apr 10, 2012 16.74 17.13 16.39 16.46 167,576 -0.39(-2.31%)
Apr 09, 2012 16.85 17.07 16.78 16.85 128,731 -0.37(-2.15%)
Apr 05, 2012 17.12 17.45 17.02 17.22 95,698 +0.08(+0.47%)
Apr 04, 2012 17.36 17.37 16.81 17.14 182,298 -0.42(-2.39%)
Apr 03, 2012 17.83 18.04 17.46 17.56 145,973 -0.32(-1.79%)
Apr 02, 2012 18.23 18.33 17.75 17.88 174,800 -0.45(-2.45%)
Mar 30, 2012 18.55 18.82 18.32 18.33 200,165 -0.07(-0.38%)
Mar 29, 2012 18.11 18.52 18.00 18.40 179,756 +0.18(+0.99%)
Mar 28, 2012 18.48 18.48 17.94 18.22 191,479 -0.24(-1.30%)
Mar 27, 2012 18.63 18.80 18.43 18.46 131,201 -0.18(-0.97%)
Mar 26, 2012 17.98 18.66 17.91 18.64 370,501 +0.91(+5.13%)
Mar 23, 2012 18.33 18.41 17.68 17.73 459,743 -0.62(-3.38%)
Mar 22, 2012 18.37 18.45 18.14 18.35 381,716 -0.13(-0.70%)
Mar 21, 2012 18.48 18.69 18.35 18.48 146,770 +0.03(+0.16%)
Mar 20, 2012 18.65 18.71 18.45 18.45 383,442 -0.40(-2.12%)
Mar 19, 2012 18.68 19.34 18.65 18.85 138,622 +0.20(+1.07%)
Mar 16, 2012 18.76 18.76 18.59 18.65 223,544 -0.12(-0.64%)
Mar 15, 2012 18.61 18.83 18.51 18.77 122,528 +0.17(+0.91%)
Mar 14, 2012 18.66 18.75 18.40 18.60 137,291 -0.09(-0.48%)
Mar 13, 2012 18.44 18.71 18.37 18.69 233,036 +0.39(+2.13%)
Mar 12, 2012 18.46 18.61 18.27 18.30 160,303 -0.18(-0.97%)
Mar 09, 2012 18.20 18.69 18.16 18.48 140,127 +0.25(+1.37%)
Mar 08, 2012 18.27 18.30 18.07 18.23 128,101 +0.09(+0.50%)
Mar 07, 2012 18.19 18.35 18.00 18.14 275,088 +0.00(+0.00%)
Mar 06, 2012 18.37 18.50 17.91 18.14 201,745 -0.49(-2.63%)
Mar 05, 2012 18.68 18.88 18.55 18.63 283,450 -0.08(-0.43%)
Mar 02, 2012 18.18 18.82 18.13 18.71 392,728 +0.44(+2.41%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.