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, 2018 5.280 5.360 5.140 5.150 150,006 -0.14(-2.65%)
May 30, 2018 5.200 5.300 5.200 5.290 77,336 +0.09(+1.73%)
May 29, 2018 5.120 5.210 5.120 5.200 75,289 +0.05(+0.97%)
May 25, 2018 5.150 5.150 5.150 0 -0.06(-1.15%)
May 24, 2018 5.330 5.370 5.180 5.210 93,083 -0.09(-1.70%)
May 23, 2018 5.370 5.370 5.270 5.300 68,249 -0.07(-1.30%)
May 22, 2018 5.360 5.420 5.330 5.370 76,521 +0.02(+0.37%)
May 21, 2018 5.300 5.380 5.300 5.350 114,210 +0.05(+0.94%)
May 18, 2018 5.280 5.340 5.190 5.300 169,484 +0.04(+0.76%)
May 17, 2018 5.310 5.370 5.250 5.260 120,833 -0.06(-1.13%)
May 16, 2018 5.360 5.390 5.240 5.320 150,875 -0.05(-0.93%)
May 15, 2018 5.400 5.400 5.260 5.370 199,084 -0.04(-0.74%)
May 14, 2018 5.420 5.440 5.360 5.410 110,093 +0.02(+0.37%)
May 11, 2018 5.520 5.550 5.330 5.390 233,673 -0.16(-2.88%)
May 10, 2018 5.760 5.870 5.510 5.550 297,985 -0.21(-3.73%)
May 09, 2018 5.600 5.880 5.596 5.765 766,738 +0.38(+7.16%)
May 08, 2018 5.390 5.400 5.270 5.380 130,190 +0.06(+1.13%)
May 07, 2018 5.180 5.340 5.124 5.320 69,925 +0.16(+3.10%)
May 04, 2018 5.140 5.195 5.120 5.160 60,183 +0.01(+0.19%)
May 03, 2018 5.210 5.240 5.140 5.150 60,437 -0.09(-1.72%)
May 02, 2018 5.190 5.300 5.180 5.240 75,448 +0.03(+0.58%)
May 01, 2018 5.110 5.220 5.070 5.210 76,395 +0.08(+1.56%)
Apr 30, 2018 5.190 5.270 5.130 5.130 165,957 -0.05(-0.97%)
Apr 27, 2018 5.300 5.300 5.180 5.180 93,260 -0.12(-2.26%)
Apr 26, 2018 5.160 5.340 5.130 5.300 117,109 +0.15(+2.91%)
Apr 25, 2018 5.220 5.265 5.130 5.150 75,445 -0.10(-1.90%)
Apr 24, 2018 5.480 5.480 5.230 5.250 117,383 -0.24(-4.37%)
Apr 23, 2018 5.390 5.500 5.275 5.490 166,505 +0.09(+1.67%)
Apr 20, 2018 5.490 5.510 5.310 5.400 203,218 -0.12(-2.17%)
Apr 19, 2018 5.580 5.655 5.400 5.520 254,615 -0.10(-1.78%)
Apr 18, 2018 5.730 5.820 5.600 5.620 102,910 -0.11(-1.92%)
Apr 17, 2018 5.840 5.840 5.680 5.730 84,109 -0.09(-1.55%)
Apr 16, 2018 5.840 5.850 5.780 5.820 48,461 +0.00(+0.00%)
Apr 13, 2018 5.730 5.860 5.660 5.820 59,156 +0.12(+2.11%)
Apr 12, 2018 5.690 5.790 5.680 5.700 30,798 -0.01(-0.18%)
Apr 11, 2018 5.670 5.790 5.670 5.710 39,285 +0.02(+0.35%)
Apr 10, 2018 5.550 5.720 5.550 5.690 59,781 +0.17(+3.08%)
Apr 09, 2018 5.570 5.580 5.510 5.520 73,432 -0.04(-0.72%)
Apr 06, 2018 5.590 5.655 5.510 5.560 72,700 -0.06(-1.07%)
Apr 05, 2018 5.650 5.750 5.600 5.620 90,005 +0.00(+0.00%)
Apr 04, 2018 5.490 5.640 5.470 5.620 99,278 +0.04(+0.72%)
Apr 03, 2018 5.710 5.724 5.500 5.580 131,065 -0.11(-1.93%)
Apr 02, 2018 5.900 5.900 5.660 5.690 110,233 -0.24(-4.05%)
Mar 29, 2018 5.930 5.930 5.930 0 +0.08(+1.37%)
Mar 28, 2018 5.980 6.090 5.780 5.850 279,057 -0.14(-2.34%)
Mar 27, 2018 6.030 6.155 5.950 5.990 536,732 -0.05(-0.83%)
Mar 26, 2018 6.150 6.170 5.970 6.040 182,897 -0.06(-0.98%)
Mar 23, 2018 6.120 6.179 6.100 6.100 126,303 -0.01(-0.16%)
Mar 22, 2018 6.090 6.160 6.070 6.110 117,112 -0.03(-0.49%)
Mar 21, 2018 6.100 6.200 6.080 6.140 164,049 +0.03(+0.49%)
Mar 20, 2018 6.130 6.266 6.000 6.110 178,011 -0.02(-0.33%)
Mar 19, 2018 5.970 6.140 5.960 6.130 121,551 +0.11(+1.83%)
Mar 16, 2018 5.950 6.150 5.920 6.020 281,086 +0.06(+1.01%)
Mar 15, 2018 6.000 6.000 5.930 5.960 82,574 -0.03(-0.50%)
Mar 14, 2018 5.990 6.010 5.920 5.990 76,438 +0.02(+0.34%)
Mar 13, 2018 5.980 6.000 5.920 5.970 109,807 +0.02(+0.34%)
Mar 12, 2018 5.900 5.980 5.900 5.950 117,892 +0.07(+1.19%)
Mar 09, 2018 5.860 5.930 5.830 5.880 79,736 +0.07(+1.20%)
Mar 08, 2018 5.810 5.890 5.750 5.810 78,714 +0.00(+0.00%)
Mar 07, 2018 5.750 5.870 5.750 5.810 80,792 -0.01(-0.17%)
Mar 06, 2018 5.800 5.850 5.730 5.820 140,567 +0.04(+0.69%)
Mar 05, 2018 5.800 5.870 5.740 5.780 84,745 -0.04(-0.69%)
Mar 02, 2018 5.570 5.850 5.570 5.820 101,749 +0.19(+3.37%)
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.