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 (%)
Oct 31, 2014 5.590 5.640 5.500 5.640 9,696 +0.09(+1.62%)
Oct 30, 2014 5.493 5.580 5.493 5.550 7,254 +0.11(+2.02%)
Oct 29, 2014 5.150 5.440 5.100 5.440 7,973 +0.14(+2.64%)
Oct 28, 2014 5.250 5.300 5.080 5.300 3,423 +0.18(+3.52%)
Oct 27, 2014 5.070 5.120 5.100 5.120 14,561 +0.02(+0.39%)
Oct 24, 2014 4.840 5.100 4.840 5.100 2,739 +0.17(+3.45%)
Oct 23, 2014 4.900 5.039 4.810 4.930 4,835 -0.19(-3.71%)
Oct 21, 2014 4.933 5.120 4.933 5.120 1,150 -0.00(-0.10%)
Oct 20, 2014 5.000 5.125 5.074 5.125 1,583 +0.05(+0.99%)
Oct 17, 2014 5.030 5.074 5.000 5.074 1,600 +0.02(+0.48%)
Oct 16, 2014 5.050 5.085 5.040 5.050 3,882 +0.00(+0.00%)
Oct 15, 2014 5.107 5.107 5.050 5.050 1,221 +0.06(+1.20%)
Oct 14, 2014 4.990 4.990 4.990 4.990 174 +0.00(+0.00%)
Oct 13, 2014 5.130 5.290 4.990 4.990 4,787 -0.12(-2.37%)
Oct 10, 2014 5.010 5.123 4.980 5.111 6,402 -0.03(-0.53%)
Oct 09, 2014 5.010 5.138 4.980 5.138 19,619 -0.11(-2.13%)
Oct 08, 2014 5.230 5.250 5.230 5.250 245 -0.03(-0.65%)
Oct 07, 2014 5.290 5.290 5.157 5.285 759 -0.18(-3.21%)
Oct 06, 2014 5.100 5.460 5.100 5.460 3,289 +0.24(+4.60%)
Oct 03, 2014 4.940 5.220 4.940 5.220 383 +0.06(+1.12%)
Oct 02, 2014 4.910 5.162 4.910 5.162 4,075 +0.03(+0.63%)
Oct 01, 2014 5.100 5.200 5.050 5.130 22,875 -0.21(-3.96%)
Sep 30, 2014 5.000 5.342 5.000 5.342 7,198 +0.14(+2.73%)
Sep 29, 2014 5.341 5.341 5.090 5.200 8,618 -0.15(-2.80%)
Sep 26, 2014 5.374 5.390 5.150 5.350 43,580 +0.24(+4.70%)
Sep 25, 2014 5.160 5.200 5.100 5.110 6,488 -0.30(-5.55%)
Sep 24, 2014 5.830 5.830 5.230 5.410 23,219 -0.57(-9.53%)
Sep 23, 2014 6.042 6.042 5.980 5.980 3,204 +0.01(+0.21%)
Sep 22, 2014 6.016 6.016 5.800 5.967 1,351 +0.01(+0.12%)
Sep 19, 2014 6.020 6.050 5.830 5.960 18,159 -0.09(-1.49%)
Sep 18, 2014 6.160 6.190 5.900 6.050 10,383 +0.10(+1.68%)
Sep 17, 2014 6.020 6.280 5.800 5.950 24,599 -0.34(-5.41%)
Sep 16, 2014 6.300 6.300 6.100 6.290 13,800 +0.00(+0.00%)
Sep 15, 2014 6.250 6.300 6.050 6.290 14,363 +0.02(+0.32%)
Sep 12, 2014 6.100 6.270 6.100 6.270 4,139 +0.26(+4.33%)
Sep 11, 2014 6.000 6.100 6.000 6.010 7,859 -0.09(-1.48%)
Sep 10, 2014 6.013 6.100 5.930 6.100 1,660 +0.05(+0.83%)
Sep 09, 2014 6.090 6.090 6.025 6.050 3,620 +0.02(+0.33%)
Sep 08, 2014 5.960 6.050 5.950 6.030 6,521 +0.05(+0.84%)
Sep 05, 2014 5.915 5.987 5.900 5.980 36,638 +0.00(+0.00%)
Sep 04, 2014 5.810 5.980 5.810 5.980 12,673 +0.05(+0.84%)
Sep 03, 2014 5.820 5.976 5.820 5.930 1,903 +0.11(+1.89%)
Sep 02, 2014 5.890 6.000 5.890 5.820 15,462 -0.07(-1.19%)
Aug 29, 2014 5.850 5.890 5.890 5.890 10,700 -0.01(-0.17%)
Aug 28, 2014 5.900 5.900 5.820 5.900 22,009 -0.05(-0.77%)
Aug 27, 2014 5.940 5.950 5.900 5.946 17,130 -0.00(-0.07%)
Aug 26, 2014 6.000 6.002 5.800 5.950 21,866 -0.06(-1.00%)
Aug 25, 2014 6.000 6.100 6.000 6.010 11,375 -0.11(-1.80%)
Aug 22, 2014 6.230 6.230 6.120 6.120 3,636 -0.17(-2.70%)
Aug 20, 2014 6.280 6.290 6.290 6.290 1,000 -0.06(-0.99%)
Aug 19, 2014 6.340 6.383 6.220 6.353 2,517 +0.00(+0.05%)
Aug 18, 2014 6.140 6.350 6.140 6.350 484 +0.25(+4.16%)
Aug 15, 2014 6.100 6.332 6.096 6.096 7,269 -0.24(-3.72%)
Aug 14, 2014 6.330 6.340 6.260 6.332 2,594 +0.08(+1.31%)
Aug 13, 2014 6.250 6.250 6.240 6.250 2,937 +0.02(+0.32%)
Aug 12, 2014 6.130 6.336 6.110 6.230 8,959 +0.10(+1.63%)
Aug 11, 2014 6.230 6.390 6.125 6.130 172,670 -0.15(-2.39%)
Aug 08, 2014 6.220 6.364 6.170 6.280 5,108 +0.03(+0.48%)
Aug 07, 2014 6.350 6.390 6.250 6.250 35,420 -0.15(-2.34%)
Aug 06, 2014 6.500 6.500 6.400 6.400 26,563 +0.00(+0.00%)
Aug 05, 2014 6.380 6.400 6.380 6.400 780 -0.01(-0.16%)
Aug 04, 2014 6.400 6.410 6.380 6.410 11,775 +0.03(+0.47%)
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.