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 30, 2015 6.250 6.250 6.240 6.240 650 -0.05(-0.80%)
Oct 29, 2015 5.710 6.300 5.710 6.290 15,641 +0.24(+3.97%)
Oct 28, 2015 5.970 6.260 5.850 6.050 5,366 +0.03(+0.50%)
Oct 27, 2015 6.180 6.250 6.020 6.020 438 +0.00(+0.07%)
Oct 26, 2015 5.980 6.320 5.980 6.016 2,692 +0.02(+0.27%)
Oct 23, 2015 6.210 6.210 5.988 6.000 7,357 -0.03(-0.50%)
Oct 22, 2015 6.190 6.220 5.950 6.030 6,152 -0.06(-0.99%)
Oct 21, 2015 6.090 6.240 5.970 6.090 19,655 -0.09(-1.45%)
Oct 20, 2015 6.280 6.280 6.148 6.179 1,308 +0.17(+2.82%)
Oct 19, 2015 6.110 6.290 6.010 6.010 6,552 +0.06(+1.01%)
Oct 16, 2015 6.100 6.170 5.950 5.950 10,980 -0.12(-1.99%)
Oct 14, 2015 6.140 6.071 6.071 6.071 5 -0.05(-0.80%)
Oct 12, 2015 6.132 6.120 6.120 6.120 21 -0.03(-0.49%)
Oct 09, 2015 6.170 6.180 6.130 6.150 29,731 -0.02(-0.32%)
Oct 08, 2015 6.150 6.262 6.150 6.170 415 +0.16(+2.66%)
Oct 07, 2015 6.000 6.420 6.000 6.010 18,475 +0.02(+0.33%)
Oct 06, 2015 5.990 5.990 5.980 5.990 411 -0.01(-0.17%)
Oct 05, 2015 5.950 6.000 5.930 6.000 3,681 +0.02(+0.40%)
Oct 02, 2015 5.976 5.976 5.976 5.976 100 -0.02(-0.40%)
Oct 01, 2015 5.810 6.000 5.800 6.000 3,098 +0.12(+2.04%)
Sep 30, 2015 6.000 6.000 5.790 5.880 3,602 -0.12(-2.00%)
Sep 29, 2015 5.940 6.000 5.940 6.000 8,595 -0.01(-0.17%)
Sep 28, 2015 5.760 6.010 5.760 6.010 6,562 -0.08(-1.31%)
Sep 25, 2015 6.050 6.120 6.010 6.090 8,183 +0.12(+2.01%)
Sep 24, 2015 6.080 6.080 5.960 5.970 1,734 -0.09(-1.49%)
Sep 23, 2015 6.000 6.080 5.950 6.060 1,467 +0.05(+0.83%)
Sep 22, 2015 5.940 6.050 5.900 6.010 2,628 +0.00(+0.00%)
Sep 21, 2015 5.880 6.550 5.860 6.010 25,309 +0.11(+1.86%)
Sep 18, 2015 6.500 6.740 5.900 5.900 41,186 -0.74(-11.14%)
Sep 17, 2015 6.640 6.640 6.190 6.640 20,309 +0.04(+0.61%)
Sep 16, 2015 6.610 6.610 6.260 6.600 12,018 +0.02(+0.30%)
Sep 15, 2015 6.500 6.580 6.410 6.580 15,273 +0.23(+3.62%)
Sep 14, 2015 6.540 6.540 5.920 6.350 13,638 +0.01(+0.16%)
Sep 11, 2015 6.250 6.350 6.240 6.340 20,961 +0.05(+0.79%)
Sep 10, 2015 6.140 6.380 6.130 6.290 6,841 +0.17(+2.78%)
Sep 09, 2015 6.120 6.120 6.120 6.120 195 +0.04(+0.66%)
Sep 08, 2015 5.980 6.140 5.980 6.080 4,971 +0.05(+0.83%)
Sep 04, 2015 5.900 6.030 6.030 6.030 400 +0.01(+0.17%)
Sep 03, 2015 5.930 6.150 5.910 6.020 1,361 +0.11(+1.86%)
Sep 02, 2015 5.980 5.980 5.910 5.910 1,344 -0.07(-1.17%)
Sep 01, 2015 5.930 5.990 5.930 5.980 1,793 +0.02(+0.34%)
Aug 31, 2015 5.970 5.970 5.960 5.960 300 +0.02(+0.34%)
Aug 28, 2015 5.910 6.170 5.910 5.940 773 -0.03(-0.50%)
Aug 27, 2015 5.930 6.030 5.930 5.970 9,200 +0.02(+0.34%)
Aug 26, 2015 6.080 6.080 5.900 5.950 13,868 -0.05(-0.83%)
Aug 25, 2015 6.170 6.170 6.000 6.000 900 -0.10(-1.64%)
Aug 24, 2015 5.980 6.140 5.910 6.100 14,591 +0.05(+0.83%)
Aug 21, 2015 6.080 6.180 5.980 6.050 1,408 +0.00(+0.00%)
Aug 20, 2015 6.050 6.060 6.050 6.050 1,126 +0.00(+0.00%)
Aug 19, 2015 6.050 6.050 6.050 6.050 1,065 +0.14(+2.37%)
Aug 14, 2015 6.170 5.910 5.910 5.910 14,600 -0.11(-1.83%)
Aug 13, 2015 6.180 6.180 6.010 6.020 1,597 -0.23(-3.68%)
Aug 12, 2015 6.150 6.250 6.150 6.250 1,661 -0.03(-0.47%)
Aug 11, 2015 5.970 6.279 5.900 6.279 15,042 +0.33(+5.54%)
Aug 10, 2015 5.990 5.990 5.900 5.950 4,961 -0.05(-0.83%)
Aug 07, 2015 6.050 6.050 6.000 6.000 3,120 +0.10(+1.69%)
Aug 06, 2015 5.980 6.083 5.900 5.900 6,523 -0.11(-1.83%)
Aug 05, 2015 6.000 6.150 5.950 6.010 10,076 +0.11(+1.87%)
Aug 04, 2015 5.850 5.950 5.850 5.900 20,482 +0.06(+1.08%)
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.