Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mam Software Gp (NQ: MAMS )

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 (%)
Jan 31, 2018 7.400 7.400 6.730 7.200 1,665 -0.15(-2.04%)
Jan 30, 2018 7.300 7.355 7.290 7.350 10,481 +0.04(+0.55%)
Jan 29, 2018 7.440 7.460 7.310 7.310 1,552 -0.04(-0.54%)
Jan 26, 2018 7.330 7.474 7.330 7.350 1,217 +0.01(+0.20%)
Jan 25, 2018 7.340 7.350 7.287 7.335 1,780 +0.01(+0.20%)
Jan 24, 2018 7.260 7.350 7.259 7.320 6,751 +0.06(+0.83%)
Jan 23, 2018 7.290 7.290 7.260 7.260 5,954 -0.03(-0.36%)
Jan 22, 2018 7.250 7.286 7.250 7.286 750 -0.06(-0.87%)
Jan 19, 2018 7.324 7.399 7.230 7.350 4,162 -0.05(-0.68%)
Jan 18, 2018 7.600 7.600 7.314 7.400 10,020 -0.16(-2.12%)
Jan 17, 2018 7.600 7.600 7.505 7.560 1,134 +0.04(+0.53%)
Jan 16, 2018 7.600 7.600 7.470 7.520 3,973 +0.00(+0.00%)
Jan 12, 2018 7.520 7.520 7.520 0 -0.03(-0.40%)
Jan 11, 2018 7.540 7.540 7.540 7.550 1,326 +0.04(+0.53%)
Jan 10, 2018 7.538 7.541 7.500 7.510 1,477 -0.05(-0.69%)
Jan 09, 2018 7.550 7.562 7.550 7.562 452 -0.05(-0.63%)
Jan 08, 2018 7.670 7.747 7.571 7.610 1,372 -0.02(-0.20%)
Jan 05, 2018 7.510 7.626 7.510 7.626 902 +0.12(+1.54%)
Jan 04, 2018 7.600 7.632 7.500 7.510 10,437 -0.09(-1.18%)
Jan 03, 2018 7.600 7.610 7.580 7.600 950 +0.06(+0.80%)
Jan 02, 2018 7.540 7.650 7.540 7.540 11,859 +0.03(+0.40%)
Dec 29, 2017 7.510 7.510 7.510 0 +0.01(+0.13%)
Dec 28, 2017 7.470 7.500 7.470 7.500 611 -0.09(-1.19%)
Dec 27, 2017 7.530 7.665 7.530 7.590 1,052 +0.03(+0.44%)
Dec 26, 2017 7.589 7.686 7.556 7.556 1,271 -0.09(-1.22%)
Dec 22, 2017 7.705 7.705 7.440 7.650 1,568 +0.12(+1.59%)
Dec 21, 2017 7.650 7.650 7.518 7.530 5,368 -0.02(-0.26%)
Dec 20, 2017 7.700 7.855 7.460 7.550 9,457 -0.15(-1.95%)
Dec 19, 2017 7.574 7.700 7.574 7.700 7,093 +0.15(+2.00%)
Dec 18, 2017 7.610 7.652 7.500 7.549 133,733 -0.14(-1.83%)
Dec 15, 2017 7.650 7.732 7.607 7.690 6,502 +0.04(+0.52%)
Dec 14, 2017 7.670 7.690 7.600 7.650 3,666 +0.05(+0.66%)
Dec 13, 2017 7.660 7.710 7.500 7.600 4,930 -0.12(-1.55%)
Dec 12, 2017 7.520 7.727 7.451 7.720 8,785 +0.14(+1.80%)
Dec 11, 2017 7.450 7.660 7.420 7.584 2,693 +0.12(+1.65%)
Dec 08, 2017 7.600 7.600 7.421 7.461 4,725 -0.10(-1.31%)
Dec 07, 2017 7.550 7.658 7.450 7.560 19,922 -0.20(-2.58%)
Dec 06, 2017 7.881 7.980 7.740 7.760 10,342 -0.27(-3.36%)
Dec 05, 2017 8.120 8.160 7.728 8.030 7,984 -0.02(-0.25%)
Dec 04, 2017 8.190 8.190 7.850 8.050 7,435 -0.05(-0.62%)
Dec 01, 2017 8.100 8.296 8.040 8.100 2,704 +0.05(+0.62%)
Nov 30, 2017 8.132 8.353 8.031 8.050 3,831 -0.15(-1.83%)
Nov 29, 2017 8.250 8.499 8.200 8.200 7,667 +0.01(+0.11%)
Nov 28, 2017 8.100 8.290 8.100 8.191 6,406 +0.18(+2.26%)
Nov 27, 2017 8.070 8.070 8.010 8.010 1,737 -0.04(-0.50%)
Nov 24, 2017 8.049 8.123 8.010 8.050 6,381 +0.15(+1.90%)
Nov 22, 2017 7.880 8.168 7.870 7.900 12,750 +0.04(+0.51%)
Nov 21, 2017 8.102 8.240 7.811 7.860 11,930 -0.25(-3.08%)
Nov 20, 2017 8.180 8.329 8.110 8.110 14,024 -0.33(-3.91%)
Nov 17, 2017 8.090 8.480 8.090 8.440 12,194 +0.29(+3.56%)
Nov 16, 2017 8.300 8.308 8.150 8.150 6,149 -0.17(-2.04%)
Nov 15, 2017 8.530 8.530 8.160 8.320 21,463 -0.36(-4.15%)
Nov 14, 2017 8.650 8.694 8.400 8.680 11,603 -0.04(-0.46%)
Nov 13, 2017 8.730 8.730 8.302 8.720 30,189 +0.07(+0.81%)
Nov 10, 2017 8.860 8.933 8.550 8.650 13,057 -0.08(-0.92%)
Nov 09, 2017 8.870 8.960 8.612 8.730 42,490 -0.02(-0.23%)
Nov 08, 2017 8.940 8.950 8.551 8.750 41,992 -0.01(-0.11%)
Nov 07, 2017 8.950 8.950 8.540 8.760 39,760 -0.02(-0.23%)
Nov 06, 2017 8.940 8.940 8.700 8.780 18,867 +0.19(+2.21%)
Nov 03, 2017 8.500 8.866 8.499 8.590 17,980 +0.11(+1.30%)
Nov 02, 2017 8.390 8.842 8.380 8.480 20,457 +0.09(+1.07%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.