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 (%)
Feb 28, 2014 5.500 6.050 5.470 5.980 35,374 +0.52(+9.52%)
Feb 27, 2014 5.500 5.500 5.460 5.460 4,300 -0.04(-0.73%)
Feb 26, 2014 5.500 5.650 5.500 5.500 30,190 +0.01(+0.18%)
Feb 25, 2014 5.354 5.600 5.354 5.490 20,687 -0.03(-0.54%)
Feb 24, 2014 5.527 5.527 5.360 5.520 12,670 +0.12(+2.22%)
Feb 21, 2014 5.688 5.700 5.400 5.400 32,181 -0.04(-0.74%)
Feb 20, 2014 5.380 5.505 5.010 5.440 16,552 +0.05(+0.93%)
Feb 19, 2014 5.400 5.425 5.380 5.390 3,426 -0.01(-0.18%)
Feb 14, 2014 5.400 5.400 5.400 5.400 6 +0.04(+0.74%)
Feb 13, 2014 5.500 5.520 5.340 5.360 13,040 -0.16(-2.90%)
Feb 12, 2014 5.520 5.520 5.520 5.520 200 -0.01(-0.18%)
Feb 11, 2014 5.969 5.969 5.290 5.530 2,676 +0.03(+0.55%)
Feb 10, 2014 5.600 5.976 5.440 5.500 10,460 -0.17(-3.00%)
Feb 07, 2014 5.650 5.970 5.500 5.670 9,860 +0.24(+4.42%)
Feb 06, 2014 5.600 5.790 5.300 5.430 28,330 -0.08(-1.45%)
Feb 05, 2014 5.400 5.674 5.400 5.510 7,520 -0.02(-0.36%)
Feb 04, 2014 5.300 5.700 5.300 5.530 6,820 +0.30(+5.74%)
Feb 03, 2014 5.420 5.430 5.050 5.230 27,750 -0.60(-10.35%)
Jan 31, 2014 5.750 5.834 5.700 5.834 3,810 +0.07(+1.14%)
Jan 30, 2014 5.810 6.033 5.510 5.768 6,150 +0.01(+0.14%)
Jan 29, 2014 5.760 5.890 5.690 5.760 3,315 -0.09(-1.54%)
Jan 28, 2014 6.020 6.070 5.430 5.850 10,193 +0.09(+1.56%)
Jan 27, 2014 5.540 6.000 5.540 5.760 7,586 -0.05(-0.81%)
Jan 24, 2014 6.000 6.148 5.600 5.807 23,774 -0.29(-4.80%)
Jan 23, 2014 5.870 6.290 5.870 6.100 24,750 +0.45(+7.96%)
Jan 22, 2014 5.400 5.860 5.400 5.650 32,946 +0.25(+4.63%)
Jan 21, 2014 5.370 5.400 5.335 5.400 4,350 +0.03(+0.56%)
Jan 17, 2014 5.370 5.370 5.370 5.370 1,600 +0.12(+2.29%)
Jan 15, 2014 5.250 5.250 5.250 5.250 75 +0.14(+2.74%)
Jan 14, 2014 5.140 5.150 5.100 5.110 2,300 -0.14(-2.67%)
Jan 13, 2014 5.240 5.250 5.138 5.250 7,320 +0.18(+3.55%)
Jan 10, 2014 5.070 5.070 5.070 5.070 100 +0.00(+0.00%)
Jan 09, 2014 5.061 5.100 5.061 5.070 1,246 -0.04(-0.78%)
Jan 08, 2014 5.021 5.110 5.000 5.110 3,390 +0.06(+1.19%)
Jan 07, 2014 5.060 5.120 5.020 5.050 9,990 +0.00(+0.00%)
Jan 06, 2014 5.050 5.120 5.050 5.050 10,239 +0.05(+1.00%)
Jan 03, 2014 5.320 5.340 5.000 5.000 3,120 -0.14(-2.70%)
Jan 02, 2014 5.010 5.140 5.010 5.139 948 +0.16(+3.19%)
Dec 31, 2013 4.960 4.980 4.980 4.980 13,800 +0.03(+0.61%)
Dec 30, 2013 4.870 5.100 4.870 4.950 2,902 -0.05(-1.00%)
Dec 27, 2013 5.330 5.330 4.950 5.000 3,810 -0.03(-0.60%)
Dec 26, 2013 4.900 5.100 4.900 5.030 5,695 +0.02(+0.40%)
Dec 24, 2013 5.010 5.010 5.010 5.010 100 -0.07(-1.38%)
Dec 23, 2013 4.620 5.080 4.620 5.080 3,132 -0.02(-0.39%)
Dec 20, 2013 5.099 5.110 5.099 5.100 7,479 +0.00(+0.00%)
Dec 18, 2013 5.000 5.100 5.100 5.100 7,700 +0.30(+6.25%)
Dec 17, 2013 5.040 5.250 4.400 4.800 12,699 -0.35(-6.80%)
Dec 16, 2013 5.180 5.290 5.050 5.150 20,697 -0.05(-0.96%)
Dec 13, 2013 5.250 5.270 5.150 5.200 6,194 -0.10(-1.89%)
Dec 12, 2013 5.365 5.365 5.027 5.300 3,180 -0.09(-1.67%)
Dec 11, 2013 5.390 5.390 5.385 5.390 3,556 +0.06(+1.06%)
Dec 10, 2013 5.350 5.350 5.333 5.333 422 -0.02(-0.31%)
Dec 09, 2013 5.200 5.350 5.200 5.350 5,509 +0.10(+1.91%)
Dec 06, 2013 4.990 5.380 4.990 5.250 0 +0.25(+5.00%)
Dec 05, 2013 4.938 5.000 4.890 5.000 0 +0.11(+2.25%)
Dec 03, 2013 4.870 4.890 4.890 4.890 2,000 -0.05(-1.01%)
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.