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 (%)
Aug 31, 2012 7.650 7.740 7.600 7.610 186,877 -0.01(-0.13%)
Aug 30, 2012 7.810 7.890 7.610 7.620 130,487 -0.22(-2.81%)
Aug 29, 2012 7.750 7.870 7.680 7.840 127,064 +0.15(+1.95%)
Aug 27, 2012 7.910 7.910 7.600 7.690 185,658 -0.18(-2.29%)
Aug 24, 2012 7.800 7.960 7.610 7.870 150,952 +0.04(+0.51%)
Aug 23, 2012 7.940 8.010 7.690 7.830 315,191 -0.17(-2.12%)
Aug 22, 2012 8.040 8.090 7.820 8.000 233,081 -0.05(-0.62%)
Aug 21, 2012 7.970 8.160 7.860 8.050 460,928 +0.07(+0.88%)
Aug 20, 2012 7.870 8.080 7.680 7.980 457,719 +0.32(+4.18%)
Aug 17, 2012 7.650 7.740 7.540 7.660 317,166 +0.03(+0.39%)
Aug 16, 2012 7.740 8.120 7.550 7.630 490,676 -0.30(-3.78%)
Aug 15, 2012 7.680 7.950 7.560 7.930 456,970 +0.29(+3.80%)
Aug 14, 2012 7.900 8.080 7.600 7.640 361,073 -0.24(-3.05%)
Aug 13, 2012 7.560 7.950 7.510 7.880 396,602 +0.34(+4.51%)
Aug 10, 2012 7.520 7.700 7.490 7.540 159,244 +0.00(+0.00%)
Aug 09, 2012 7.710 7.880 7.420 7.540 273,392 -0.15(-1.95%)
Aug 08, 2012 7.510 7.750 7.300 7.690 335,973 +0.12(+1.59%)
Aug 07, 2012 7.500 7.688 7.450 7.570 431,279 +0.12(+1.61%)
Aug 06, 2012 7.000 7.630 6.860 7.450 761,559 +0.50(+7.19%)
Aug 03, 2012 6.900 7.300 6.550 6.950 1,181,564 +0.21(+3.12%)
Aug 02, 2012 6.460 6.760 6.400 6.740 435,607 +0.22(+3.37%)
Aug 01, 2012 6.530 6.600 6.440 6.520 189,841 +0.01(+0.15%)
Jul 31, 2012 6.670 6.730 6.460 6.510 266,195 -0.16(-2.40%)
Jul 30, 2012 6.670 6.778 6.572 6.670 212,029 +0.00(+0.00%)
Jul 27, 2012 6.440 6.700 6.380 6.670 242,823 +0.29(+4.55%)
Jul 26, 2012 6.480 6.500 6.270 6.380 221,401 -0.04(-0.62%)
Jul 25, 2012 5.940 6.450 5.900 6.420 515,348 +0.54(+9.18%)
Jul 24, 2012 6.270 6.300 5.810 5.880 342,948 -0.37(-5.92%)
Jul 23, 2012 6.320 6.340 6.150 6.250 205,545 -0.20(-3.10%)
Jul 20, 2012 6.530 6.570 6.390 6.450 211,857 -0.14(-2.12%)
Jul 19, 2012 6.710 6.810 6.570 6.590 241,301 -0.08(-1.20%)
Jul 18, 2012 6.330 6.700 6.330 6.670 167,025 +0.37(+5.87%)
Jul 17, 2012 6.580 6.620 6.270 6.300 259,826 -0.20(-3.08%)
Jul 16, 2012 6.630 6.710 6.440 6.500 222,720 -0.13(-1.96%)
Jul 13, 2012 6.420 6.700 6.390 6.630 273,749 +0.26(+4.08%)
Jul 12, 2012 6.440 6.470 6.160 6.370 255,138 -0.13(-2.00%)
Jul 11, 2012 6.620 6.760 6.440 6.500 301,193 -0.08(-1.22%)
Jul 10, 2012 6.730 6.850 6.550 6.580 341,101 -0.13(-1.94%)
Jul 09, 2012 6.730 6.840 6.630 6.710 199,608 -0.02(-0.30%)
Jul 06, 2012 6.770 6.870 6.680 6.730 262,664 -0.09(-1.32%)
Jul 05, 2012 7.070 7.100 6.800 6.820 286,016 -0.28(-3.94%)
Jul 03, 2012 7.110 7.198 6.990 7.100 261,080 +0.08(+1.14%)
Jul 02, 2012 6.560 7.020 6.560 7.020 357,946 +0.46(+7.01%)
Jun 29, 2012 6.300 6.640 6.300 6.560 376,514 +0.43(+7.01%)
Jun 28, 2012 6.250 6.378 6.040 6.130 537,841 -0.14(-2.23%)
Jun 27, 2012 6.410 6.430 6.150 6.270 560,150 -0.09(-1.42%)
Jun 26, 2012 6.570 6.650 6.310 6.360 317,879 -0.19(-2.90%)
Jun 25, 2012 6.600 6.612 6.400 6.550 446,244 -0.11(-1.65%)
Jun 22, 2012 6.760 6.940 6.620 6.660 689,217 -0.09(-1.33%)
Jun 21, 2012 7.040 7.140 6.730 6.750 342,217 -0.32(-4.53%)
Jun 20, 2012 7.060 7.190 6.990 7.070 365,661 +0.01(+0.14%)
Jun 19, 2012 7.090 7.190 6.950 7.060 389,573 +0.05(+0.71%)
Jun 18, 2012 6.800 7.130 6.640 7.010 502,380 +0.17(+2.49%)
Jun 15, 2012 6.380 6.890 6.380 6.840 531,777 +0.45(+7.04%)
Jun 14, 2012 6.520 6.550 6.300 6.390 538,416 -0.14(-2.14%)
Jun 13, 2012 6.430 6.790 6.360 6.530 614,647 +0.13(+2.03%)
Jun 12, 2012 6.640 6.790 6.330 6.400 775,767 -0.24(-3.61%)
Jun 11, 2012 6.950 7.000 6.620 6.640 254,709 -0.20(-2.92%)
Jun 08, 2012 6.860 6.890 6.740 6.840 261,883 -0.06(-0.87%)
Jun 07, 2012 7.030 7.030 6.750 6.900 544,759 -0.02(-0.29%)
Jun 06, 2012 6.910 6.978 6.855 6.920 420,178 +0.07(+1.02%)
Jun 05, 2012 6.790 6.950 6.790 6.850 641,832 +0.03(+0.44%)
Jun 04, 2012 6.940 6.990 6.680 6.820 342,241 -0.09(-1.30%)
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.