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, 2005 10.50 10.50 10.23 10.28 26,450 -0.09(-0.87%)
May 27, 2005 10.21 10.45 10.21 10.37 41,405 +0.11(+1.07%)
May 26, 2005 10.17 10.37 9.900 10.26 38,818 -0.07(-0.68%)
May 25, 2005 10.24 10.33 9.780 10.33 41,209 +0.12(+1.18%)
May 24, 2005 10.35 10.60 10.15 10.21 74,300 -0.22(-2.11%)
May 23, 2005 10.00 10.81 10.00 10.43 97,415 +0.53(+5.34%)
May 20, 2005 10.33 10.33 9.810 9.901 32,522 -0.11(-1.09%)
May 19, 2005 10.04 10.32 9.910 10.01 29,694 +0.04(+0.40%)
May 18, 2005 9.510 10.43 9.510 9.970 98,100 +0.48(+5.06%)
May 17, 2005 9.540 9.540 9.210 9.490 38,558 +0.18(+1.93%)
May 16, 2005 9.050 9.369 9.050 9.310 43,602 +0.16(+1.75%)
May 13, 2005 9.320 9.450 9.050 9.150 44,675 -0.05(-0.54%)
May 12, 2005 9.130 9.380 9.130 9.200 52,746 +0.24(+2.68%)
May 11, 2005 9.360 9.450 8.650 8.960 213,990 -0.22(-2.40%)
May 10, 2005 7.730 9.480 7.730 9.180 230,563 +1.64(+21.75%)
May 09, 2005 7.500 7.650 7.420 7.540 76,715 +0.10(+1.34%)
May 06, 2005 7.960 7.960 7.430 7.440 67,406 -0.41(-5.22%)
May 05, 2005 8.050 8.050 7.730 7.850 31,652 -0.13(-1.63%)
May 04, 2005 7.920 8.170 7.810 7.980 26,814 +0.15(+1.92%)
May 03, 2005 8.060 8.080 7.830 7.830 21,572 -0.12(-1.51%)
May 02, 2005 7.590 8.230 7.590 7.950 57,221 +0.22(+2.85%)
Apr 29, 2005 7.900 7.900 7.410 7.730 76,674 -0.17(-2.15%)
Apr 28, 2005 8.140 8.260 7.900 7.900 37,465 -0.30(-3.66%)
Apr 27, 2005 8.200 8.330 8.140 8.200 13,556 -0.08(-0.97%)
Apr 26, 2005 8.300 8.450 8.280 8.280 22,620 -0.08(-0.90%)
Apr 25, 2005 8.470 8.470 8.160 8.355 25,435 -0.08(-1.01%)
Apr 22, 2005 8.560 8.590 8.250 8.440 52,157 -0.08(-0.94%)
Apr 21, 2005 8.230 8.540 8.230 8.520 25,679 +0.25(+3.02%)
Apr 20, 2005 8.410 8.450 8.160 8.270 30,700 +0.02(+0.24%)
Apr 19, 2005 8.460 8.600 8.200 8.250 39,879 -0.11(-1.32%)
Apr 18, 2005 8.500 8.530 8.340 8.360 49,447 -0.15(-1.76%)
Apr 15, 2005 8.690 8.700 8.500 8.510 47,243 -0.12(-1.39%)
Apr 14, 2005 8.810 8.880 8.620 8.630 45,525 -0.14(-1.60%)
Apr 13, 2005 9.590 9.590 8.750 8.770 33,347 -0.73(-7.68%)
Apr 12, 2005 8.790 9.650 8.710 9.500 59,107 +0.66(+7.47%)
Apr 11, 2005 9.410 9.410 8.840 8.840 32,778 -0.70(-7.34%)
Apr 08, 2005 9.440 9.580 9.290 9.540 32,636 -0.01(-0.10%)
Apr 07, 2005 9.660 9.660 9.260 9.550 19,749 -0.11(-1.11%)
Apr 06, 2005 9.360 9.660 9.360 9.657 33,700 +0.44(+4.74%)
Apr 05, 2005 9.240 9.360 9.150 9.220 24,925 +0.02(+0.22%)
Apr 04, 2005 8.900 9.260 8.820 9.200 27,736 +0.23(+2.56%)
Apr 01, 2005 9.340 9.340 8.660 8.970 92,985 -0.20(-2.18%)
Mar 31, 2005 9.640 9.730 9.170 9.170 38,509 -0.42(-4.38%)
Mar 30, 2005 9.120 9.620 9.120 9.590 17,717 +0.34(+3.68%)
Mar 29, 2005 9.000 9.340 9.000 9.250 24,389 +0.13(+1.43%)
Mar 28, 2005 9.540 9.540 9.060 9.120 31,637 -0.33(-3.49%)
Mar 24, 2005 9.510 9.530 9.400 9.450 26,769 +0.04(+0.43%)
Mar 23, 2005 9.460 9.530 9.218 9.410 62,707 -0.15(-1.57%)
Mar 22, 2005 9.920 10.16 9.500 9.560 36,898 -0.21(-2.15%)
Mar 21, 2005 9.970 9.970 9.700 9.770 70,437 -0.10(-1.01%)
Mar 18, 2005 10.26 10.26 9.830 9.870 128,758 -0.29(-2.85%)
Mar 17, 2005 10.16 10.42 10.04 10.16 68,405 +0.09(+0.89%)
Mar 16, 2005 10.09 10.19 10.00 10.07 47,563 -0.25(-2.42%)
Mar 15, 2005 10.50 10.75 10.23 10.32 26,570 -0.33(-3.10%)
Mar 14, 2005 10.75 10.75 10.50 10.65 38,106 -0.06(-0.56%)
Mar 11, 2005 10.97 10.97 10.40 10.71 71,414 +0.04(+0.37%)
Mar 10, 2005 11.50 12.16 10.60 10.67 162,597 -0.18(-1.66%)
Mar 09, 2005 10.87 11.14 10.85 10.85 67,729 +0.03(+0.28%)
Mar 08, 2005 10.65 10.87 10.41 10.82 45,721 +0.04(+0.37%)
Mar 07, 2005 11.20 11.20 10.66 10.78 42,438 -0.29(-2.62%)
Mar 04, 2005 11.31 11.31 10.92 11.07 40,223 +0.05(+0.45%)
Mar 03, 2005 11.50 11.50 10.95 11.02 50,092 -0.12(-1.08%)
Mar 02, 2005 10.66 11.60 10.58 11.14 125,818 +0.31(+2.86%)
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.