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:

Calamp Corp (NQ: CAMP )

3.240 -0.100 (-2.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 14.17 14.65 13.89 14.52 177,700 +0.70(+5.07%)
Jan 29, 2004 14.65 15.00 13.50 13.82 425,200 -0.93(-6.31%)
Jan 28, 2004 15.03 15.38 14.75 14.75 166,000 -0.35(-2.31%)
Jan 27, 2004 15.03 15.39 14.90 15.10 109,300 -0.18(-1.18%)
Jan 26, 2004 14.49 15.40 14.49 15.28 185,900 +0.29(+1.93%)
Jan 23, 2004 14.96 15.20 14.40 14.99 235,800 +0.15(+1.01%)
Jan 22, 2004 16.37 16.37 14.67 14.84 522,600 -1.31(-8.11%)
Jan 21, 2004 15.78 16.87 15.78 16.15 583,800 -0.43(-2.59%)
Jan 20, 2004 15.10 16.68 15.10 16.58 759,700 +1.46(+9.65%)
Jan 16, 2004 14.11 15.30 14.11 15.12 912,300 +1.22(+8.78%)
Jan 15, 2004 13.86 14.24 13.60 13.90 240,556 -0.08(-0.57%)
Jan 14, 2004 13.71 14.31 13.71 13.98 237,781 +0.18(+1.30%)
Jan 13, 2004 14.75 14.75 13.63 13.80 418,717 -0.70(-4.83%)
Jan 12, 2004 14.43 14.90 14.26 14.50 361,888 +0.08(+0.55%)
Jan 09, 2004 14.81 15.20 14.25 14.42 354,430 -0.57(-3.80%)
Jan 08, 2004 15.33 15.33 14.85 14.99 279,980 -0.02(-0.13%)
Jan 07, 2004 15.28 15.50 14.75 15.01 360,595 -0.39(-2.53%)
Jan 06, 2004 14.63 16.00 14.25 15.40 1,024,600 +1.15(+8.08%)
Jan 05, 2004 14.40 14.50 14.11 14.25 369,100 -0.01(-0.08%)
Jan 02, 2004 14.47 14.50 14.17 14.26 277,200 +0.19(+1.35%)
Dec 31, 2003 14.11 14.35 14.07 14.07 239,400 -0.24(-1.68%)
Dec 30, 2003 14.29 14.39 14.11 14.31 295,169 -0.03(-0.21%)
Dec 29, 2003 14.34 14.45 14.00 14.34 909,547 +0.46(+3.31%)
Dec 26, 2003 14.36 14.45 13.53 13.88 1,629,930 -0.12(-0.86%)
Dec 24, 2003 14.99 16.03 13.81 14.00 7,531,900 +3.95(+39.30%)
Dec 23, 2003 9.500 10.16 9.480 10.05 1,046,581 +0.69(+7.37%)
Dec 22, 2003 9.100 9.500 9.040 9.360 257,479 +0.33(+3.65%)
Dec 19, 2003 8.750 9.110 8.750 9.030 168,687 +0.25(+2.85%)
Dec 18, 2003 8.450 8.900 8.400 8.780 151,099 +0.46(+5.53%)
Dec 17, 2003 8.020 8.450 7.960 8.320 91,317 +0.09(+1.09%)
Dec 16, 2003 8.150 8.400 7.950 8.230 149,309 +0.16(+1.98%)
Dec 15, 2003 8.370 8.620 8.010 8.070 230,822 -0.23(-2.77%)
Dec 12, 2003 7.730 8.300 7.730 8.300 147,678 +0.50(+6.41%)
Dec 11, 2003 7.660 8.010 7.600 7.800 366,200 +0.30(+4.00%)
Dec 10, 2003 9.000 9.000 7.400 7.500 528,058 -1.20(-13.79%)
Dec 09, 2003 8.700 9.140 8.670 8.700 99,411 -0.15(-1.69%)
Dec 08, 2003 8.820 9.060 8.710 8.850 134,193 +0.03(+0.34%)
Dec 05, 2003 9.180 9.180 8.950 8.820 139,574 -0.37(-4.03%)
Dec 04, 2003 9.640 9.750 9.180 9.190 209,575 -0.51(-5.26%)
Dec 03, 2003 10.10 10.50 9.600 9.700 216,902 -0.51(-5.00%)
Dec 02, 2003 10.18 10.50 10.10 10.21 151,853 -0.04(-0.39%)
Dec 01, 2003 9.880 10.34 9.800 10.25 413,018 +0.46(+4.70%)
Nov 28, 2003 9.360 9.920 9.180 9.790 132,157 +0.62(+6.76%)
Nov 26, 2003 9.040 9.400 8.950 9.170 50,694 -0.13(-1.40%)
Nov 25, 2003 9.620 9.650 9.210 9.300 82,812 -0.17(-1.80%)
Nov 24, 2003 8.780 9.600 8.680 9.470 191,852 +0.70(+7.98%)
Nov 21, 2003 8.800 8.870 8.580 8.770 47,977 -0.03(-0.34%)
Nov 20, 2003 8.500 8.900 8.450 8.800 132,074 +0.11(+1.27%)
Nov 19, 2003 8.820 9.080 8.450 8.690 138,321 -0.12(-1.36%)
Nov 18, 2003 8.880 9.090 8.750 8.810 93,906 +0.12(+1.38%)
Nov 17, 2003 9.200 9.300 8.570 8.690 272,638 -0.71(-7.55%)
Nov 14, 2003 9.850 9.930 9.330 9.400 122,566 -0.38(-3.89%)
Nov 13, 2003 9.450 9.800 9.340 9.780 80,310 +0.23(+2.42%)
Nov 12, 2003 9.300 9.611 9.180 9.549 117,922 +0.18(+1.91%)
Nov 11, 2003 9.700 9.890 9.270 9.370 121,256 -0.52(-5.26%)
Nov 10, 2003 10.39 10.40 9.740 9.890 154,139 -0.10(-1.00%)
Nov 07, 2003 9.410 10.15 9.210 9.990 304,915 +0.49(+5.16%)
Nov 06, 2003 9.790 9.860 9.090 9.500 262,248 -0.15(-1.55%)
Nov 05, 2003 10.07 10.15 9.290 9.650 319,455 -0.32(-3.21%)
Nov 04, 2003 9.850 10.48 9.700 9.970 403,414 +0.32(+3.32%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.