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

Calamp Corp (NQ: CAMP )

3.917 -0.033 (-0.83%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 10, 2024 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 10, 2024 4.050 4.160 3.910 3.917 15,220 -0.03(-0.83%)
May 09, 2024 3.885 4.050 3.731 3.950 11,424 +0.10(+2.60%)
May 08, 2024 4.000 4.000 3.600 3.850 17,054 +0.04(+1.05%)
May 07, 2024 3.880 3.880 3.505 3.810 14,704 +0.11(+2.97%)
May 06, 2024 3.680 3.775 3.604 3.700 16,149 +0.02(+0.54%)
May 03, 2024 3.415 3.749 3.415 3.680 13,582 +0.24(+6.98%)
May 02, 2024 3.210 3.440 3.210 3.440 5,499 +0.14(+4.24%)
May 01, 2024 3.220 3.300 3.180 3.300 2,886 +0.20(+6.45%)
Apr 30, 2024 3.300 3.300 3.100 3.100 4,676 -0.20(-6.06%)
Apr 29, 2024 3.190 3.368 3.150 3.300 15,443 +0.00(+0.15%)
Apr 26, 2024 3.250 3.320 3.220 3.295 4,247 +0.17(+5.61%)
Apr 25, 2024 3.270 3.350 3.010 3.120 22,018 -0.15(-4.59%)
Apr 24, 2024 3.230 3.346 3.200 3.270 12,438 -0.06(-1.80%)
Apr 23, 2024 3.370 3.370 3.185 3.330 9,884 -0.04(-1.19%)
Apr 22, 2024 2.980 3.370 2.970 3.370 15,129 +0.38(+12.71%)
Apr 19, 2024 2.900 3.000 2.853 2.990 5,613 +0.08(+2.75%)
Apr 18, 2024 2.950 2.950 2.910 2.910 3,359 -0.09(-3.00%)
Apr 17, 2024 3.100 3.100 3.000 3.000 9,098 -0.15(-4.91%)
Apr 16, 2024 3.210 3.210 3.116 3.155 2,611 -0.04(-1.25%)
Apr 15, 2024 3.140 3.240 3.130 3.195 2,097 -0.10(-2.89%)
Apr 12, 2024 3.090 3.290 3.011 3.290 7,678 +0.10(+3.13%)
Apr 11, 2024 3.100 3.190 3.000 3.190 13,495 +0.10(+3.24%)
Apr 10, 2024 3.080 3.150 3.000 3.090 37,651 -0.06(-1.90%)
Apr 09, 2024 3.200 3.200 3.070 3.150 6,908 -0.06(-1.87%)
Apr 08, 2024 3.040 3.280 3.000 3.210 11,086 +0.16(+5.25%)
Apr 05, 2024 2.490 3.050 2.440 3.050 12,500 +0.34(+12.55%)
Apr 04, 2024 2.850 2.850 2.710 2.710 4,929 +0.01(+0.37%)
Apr 03, 2024 2.870 2.960 2.700 2.700 15,530 -0.24(-8.16%)
Apr 02, 2024 3.270 3.270 2.920 2.940 13,849 -0.30(-9.26%)
Apr 01, 2024 3.240 3.322 3.210 3.240 11,873 +0.00(+0.00%)
Mar 28, 2024 3.340 3.392 3.225 3.240 13,475 -0.10(-2.99%)
Mar 27, 2024 3.190 3.410 3.190 3.340 16,117 +0.14(+4.37%)
Mar 26, 2024 3.140 3.280 2.970 3.200 59,089 +0.05(+1.59%)
Mar 25, 2024 3.160 3.250 3.070 3.150 7,772 -0.01(-0.32%)
Mar 22, 2024 3.020 3.375 3.000 3.160 151,047 +0.15(+4.98%)
Mar 21, 2024 2.860 3.080 2.670 3.010 22,218 +0.27(+9.85%)
Mar 20, 2024 2.700 2.790 2.680 2.740 18,081 -0.16(-5.52%)
Mar 19, 2024 2.860 2.950 2.750 2.900 12,075 -0.03(-1.02%)
Mar 18, 2024 2.960 3.245 2.850 2.930 103,066 +0.04(+1.38%)
Mar 15, 2024 2.970 3.150 2.890 2.890 77,459 -0.11(-3.67%)
Mar 14, 2024 3.220 3.220 2.880 3.000 49,005 -0.22(-6.83%)
Mar 13, 2024 3.000 3.450 3.000 3.220 97,200 +0.19(+6.27%)
Mar 12, 2024 2.850 3.080 2.719 3.030 71,119 +0.24(+8.60%)
Mar 11, 2024 2.540 2.910 2.521 2.790 69,318 +0.28(+11.16%)
Mar 08, 2024 2.490 2.526 2.410 2.510 9,245 +0.08(+3.29%)
Mar 07, 2024 2.410 2.530 2.370 2.430 11,047 -0.09(-3.57%)
Mar 06, 2024 2.460 2.559 2.450 2.520 17,151 +0.14(+5.88%)
Mar 05, 2024 2.660 3.080 2.380 2.380 63,353 -0.33(-12.18%)
Mar 04, 2024 2.700 2.780 2.660 2.710 29,819 +0.01(+0.37%)
Mar 01, 2024 3.000 3.103 2.630 2.700 71,445 -0.23(-7.85%)
Feb 29, 2024 3.100 3.170 2.930 2.930 35,439 -0.14(-4.56%)
Feb 28, 2024 3.220 3.340 3.005 3.070 62,646 -0.22(-6.69%)
Feb 27, 2024 3.200 3.360 3.150 3.290 170,649 +0.10(+3.13%)
Feb 26, 2024 3.290 3.360 3.120 3.190 114,782 +0.01(+0.31%)
Feb 23, 2024 3.250 3.295 3.118 3.180 92,281 -0.06(-1.85%)
Feb 22, 2024 3.040 3.240 2.931 3.240 239,834 +0.24(+8.00%)
Feb 21, 2024 3.290 3.295 2.920 3.000 23,789 -0.26(-7.98%)
Feb 20, 2024 3.550 3.550 3.170 3.260 37,520 -0.35(-9.70%)
Feb 16, 2024 3.850 3.890 3.420 3.610 130,485 -0.19(-5.00%)
Feb 15, 2024 3.150 3.860 3.071 3.800 313,752 +0.69(+22.19%)
Feb 14, 2024 3.000 3.260 3.000 3.110 386,229 +0.11(+3.67%)
Feb 13, 2024 2.770 3.237 2.770 3.000 133,753 +0.19(+6.76%)
Feb 12, 2024 2.790 2.920 2.710 2.810 71,104 +0.05(+1.81%)
Feb 09, 2024 2.610 2.890 2.600 2.760 358,490 +0.29(+11.74%)
Feb 08, 2024 2.530 2.560 2.290 2.470 179,747 -0.09(-3.52%)
Feb 07, 2024 2.840 2.900 2.550 2.560 132,986 -0.33(-11.42%)
Feb 06, 2024 3.660 3.660 2.870 2.890 363,318 -0.73(-20.17%)
Feb 05, 2024 3.200 4.400 3.140 3.620 4,581,040 +0.53(+17.15%)
Feb 02, 2024 3.220 3.590 2.800 3.090 173,019 +2.93(+1880.77%)
Feb 01, 2024 0.1460 0.1654 0.1360 0.1560 1,340,300 +0.02(+11.75%)
Jan 31, 2024 0.1600 0.1619 0.1349 0.1396 1,309,875 -0.01(-8.22%)
Jan 30, 2024 0.1670 0.1670 0.1423 0.1521 823,754 -0.01(-7.99%)
Jan 29, 2024 0.1759 0.1900 0.1539 0.1653 1,152,346 -0.01(-5.54%)
Jan 26, 2024 0.1828 0.1930 0.1700 0.1750 408,125 -0.01(-3.95%)
Jan 25, 2024 0.1880 0.1922 0.1712 0.1822 368,466 +0.00(+1.79%)
Jan 24, 2024 0.1890 0.1927 0.1701 0.1790 526,081 -0.01(-3.30%)
Jan 23, 2024 0.1800 0.1944 0.1788 0.1851 567,191 +0.00(+2.66%)
Jan 22, 2024 0.1690 0.1840 0.1620 0.1803 524,932 +0.01(+6.06%)
Jan 19, 2024 0.1700 0.1920 0.1557 0.1700 516,990 -0.01(-4.82%)
Jan 18, 2024 0.1841 0.1937 0.1652 0.1786 517,874 -0.00(-0.78%)
Jan 17, 2024 0.1840 0.1899 0.1750 0.1800 498,070 -0.01(-4.76%)
Jan 16, 2024 0.1938 0.2039 0.1840 0.1890 458,374 -0.02(-7.80%)
Jan 12, 2024 0.2300 0.2300 0.1880 0.2050 1,249,396 -0.02(-7.87%)
Jan 11, 2024 0.2100 0.2241 0.1960 0.2225 992,554 +0.01(+5.95%)
Jan 10, 2024 0.2200 0.2600 0.2040 0.2100 1,859,047 -0.06(-22.51%)
Jan 09, 2024 0.2685 0.2880 0.2501 0.2710 973,644 +0.01(+2.89%)
Jan 08, 2024 0.2730 0.2899 0.2456 0.2634 1,259,382 +0.00(+1.31%)
Jan 05, 2024 0.2600 0.2798 0.2500 0.2600 751,543 +0.00(+0.78%)
Jan 04, 2024 0.2634 0.2700 0.2360 0.2580 479,590 -0.01(-2.05%)
Jan 03, 2024 0.2520 0.2694 0.2352 0.2634 249,242 +0.00(+1.70%)
Jan 02, 2024 0.2580 0.2750 0.2510 0.2590 585,460 +0.01(+3.19%)
Dec 29, 2023 0.2345 0.2580 0.2320 0.2510 652,134 +0.01(+4.58%)
Dec 28, 2023 0.2380 0.2508 0.2103 0.2400 713,536 -0.00(-0.83%)
Dec 27, 2023 0.2071 0.2480 0.2000 0.2420 528,025 +0.00(+0.88%)
Dec 26, 2023 0.2280 0.2399 0.2135 0.2399 438,111 +0.01(+3.99%)
Dec 22, 2023 0.2304 0.2375 0.2140 0.2307 640,975 +0.00(+0.13%)
Dec 21, 2023 0.2200 0.2400 0.2151 0.2304 1,047,921 +0.02(+9.71%)
Dec 20, 2023 0.2070 0.2270 0.1600 0.2100 4,233,866 +0.01(+2.94%)
Dec 19, 2023 0.2800 0.2900 0.1953 0.2040 3,376,368 -0.07(-24.22%)
Dec 18, 2023 0.3000 0.3000 0.2651 0.2692 236,700 -0.02(-7.17%)
Dec 15, 2023 0.3280 0.3280 0.2540 0.2900 527,419 +0.01(+3.57%)
Dec 14, 2023 0.2557 0.2900 0.2499 0.2800 531,256 +0.01(+4.09%)
Dec 13, 2023 0.2706 0.2901 0.2425 0.2690 452,153 -0.01(-3.58%)
Dec 12, 2023 0.3100 0.3198 0.2659 0.2790 413,011 -0.03(-10.00%)
Dec 11, 2023 0.3220 0.3410 0.2959 0.3100 275,260 -0.01(-3.13%)
Dec 08, 2023 0.3100 0.3203 0.2950 0.3200 135,763 +0.01(+1.59%)
Dec 07, 2023 0.3300 0.3300 0.2994 0.3150 322,639 -0.02(-6.39%)
Dec 06, 2023 0.3499 0.3499 0.3168 0.3365 233,543 -0.01(-3.83%)
Dec 05, 2023 0.3100 0.3500 0.3075 0.3499 287,115 +0.03(+11.08%)
Dec 04, 2023 0.3036 0.3200 0.3036 0.3150 158,239 +0.00(+0.64%)
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.