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 (%)
Apr 28, 2017 6.200 6.250 6.200 6.250 343 +0.04(+0.64%)
Apr 26, 2017 6.210 6.210 6.210 133 +0.00(+0.00%)
Apr 25, 2017 6.290 6.300 6.100 6.210 26,944 -0.02(-0.32%)
Apr 21, 2017 6.230 6.230 6.230 18 -0.16(-2.50%)
Apr 20, 2017 6.390 6.390 6.390 6.390 319 +0.00(+0.00%)
Apr 17, 2017 6.390 6.390 6.390 0 +0.00(+0.00%)
Apr 13, 2017 6.300 6.390 6.300 6.390 4,958 +0.03(+0.41%)
Apr 12, 2017 6.417 6.417 5.956 6.364 459 +0.22(+3.65%)
Apr 11, 2017 5.928 6.343 5.928 6.140 521 -0.18(-2.91%)
Apr 10, 2017 6.190 6.324 6.150 6.324 2,672 -0.10(-1.49%)
Apr 07, 2017 6.410 6.420 6.400 6.420 2,764 +0.01(+0.16%)
Apr 06, 2017 6.410 6.410 6.410 6.410 1,809 +0.01(+0.16%)
Apr 05, 2017 6.313 6.400 6.313 6.400 580 +0.24(+3.89%)
Apr 04, 2017 6.078 6.160 6.078 6.160 243 -0.25(-3.90%)
Apr 03, 2017 6.490 6.490 6.410 6.410 274 -0.22(-3.32%)
Mar 31, 2017 6.310 6.630 6.310 6.630 731 +0.34(+5.41%)
Mar 30, 2017 6.680 6.680 6.100 6.290 17,410 -0.06(-0.94%)
Mar 29, 2017 6.340 6.370 6.150 6.350 2,849 +0.10(+1.60%)
Mar 28, 2017 6.350 6.400 6.100 6.250 6,461 +0.15(+2.46%)
Mar 27, 2017 6.230 6.268 6.100 6.100 10,606 -0.20(-3.17%)
Mar 24, 2017 6.340 6.345 6.300 6.300 1,100 -0.04(-0.63%)
Mar 23, 2017 6.190 6.390 6.020 6.340 11,999 +0.23(+3.76%)
Mar 22, 2017 6.200 6.200 6.110 6.110 1,978 +0.01(+0.16%)
Mar 21, 2017 6.034 6.238 6.022 6.100 1,942 -0.11(-1.74%)
Mar 20, 2017 6.220 6.220 6.208 6.208 1,136 +0.01(+0.13%)
Mar 17, 2017 6.260 6.260 6.200 6.200 3,957 +0.06(+0.98%)
Mar 15, 2017 6.140 6.140 6.140 25 -0.11(-1.76%)
Mar 14, 2017 6.250 6.280 5.911 6.250 8,099 +0.05(+0.81%)
Mar 13, 2017 6.250 6.250 6.200 6.200 2,760 +0.01(+0.16%)
Mar 10, 2017 6.287 6.290 6.186 6.190 45,583 -0.07(-1.12%)
Mar 09, 2017 6.090 6.336 6.090 6.260 19,242 -0.01(-0.21%)
Mar 08, 2017 6.140 6.360 6.140 6.273 14,093 -0.13(-1.98%)
Mar 07, 2017 6.110 6.400 6.110 6.400 18,388 +0.06(+0.91%)
Mar 06, 2017 6.340 6.360 6.330 6.342 602 -0.04(-0.60%)
Mar 03, 2017 6.290 6.380 6.250 6.380 4,332 +0.06(+0.95%)
Mar 02, 2017 6.320 6.503 6.299 6.320 1,175 -0.08(-1.19%)
Mar 01, 2017 6.500 6.500 6.200 6.396 2,176 -0.00(-0.06%)
Feb 28, 2017 6.410 6.600 6.140 6.400 105,803 +0.00(+0.00%)
Feb 27, 2017 6.750 6.750 6.250 6.400 41,382 -0.20(-3.02%)
Feb 24, 2017 6.520 6.599 6.520 6.599 11,741 -0.04(-0.62%)
Feb 23, 2017 6.500 6.640 6.500 6.640 29,887 +0.14(+2.15%)
Feb 22, 2017 6.529 6.529 6.460 6.500 10,164 -0.04(-0.61%)
Feb 21, 2017 6.521 6.560 6.447 6.540 2,471 -0.03(-0.46%)
Feb 17, 2017 6.570 6.570 6.570 0 -0.15(-2.27%)
Feb 16, 2017 6.730 6.730 6.660 6.722 660 -0.06(-0.85%)
Feb 15, 2017 6.774 6.780 6.440 6.780 1,079 -0.06(-0.88%)
Feb 14, 2017 6.840 6.840 6.840 6.840 992 -0.15(-2.14%)
Feb 10, 2017 6.990 6.990 6.990 260 +0.53(+8.15%)
Feb 09, 2017 6.463 6.463 6.463 6.463 236 +0.09(+1.42%)
Feb 08, 2017 6.320 6.372 6.320 6.372 1,723 -0.21(-3.21%)
Feb 06, 2017 6.584 6.584 6.584 13 -0.01(-0.11%)
Feb 03, 2017 6.500 6.591 6.500 6.591 671 +0.00(+0.01%)
Feb 02, 2017 6.490 6.650 6.490 6.590 4,253 -0.03(-0.45%)
Feb 01, 2017 6.519 6.620 6.500 6.620 3,188 +0.11(+1.72%)
Jan 31, 2017 6.508 6.508 6.508 6.508 269 -0.09(-1.40%)
Jan 30, 2017 6.430 6.600 6.430 6.600 2,558 +0.17(+2.64%)
Jan 27, 2017 6.430 6.430 6.430 6.430 946 -0.00(-0.04%)
Jan 26, 2017 6.397 6.440 6.397 6.433 450 +0.01(+0.16%)
Jan 23, 2017 6.423 6.423 6.423 7 -0.19(-2.84%)
Jan 20, 2017 6.610 6.610 6.610 6.610 257 +0.08(+1.23%)
Jan 19, 2017 6.550 6.550 6.420 6.530 2,567 +0.03(+0.46%)
Jan 18, 2017 6.346 6.500 6.346 6.500 10,740 +0.01(+0.15%)
Jan 17, 2017 6.360 6.490 6.360 6.490 5,700 +0.04(+0.62%)
Jan 13, 2017 6.450 6.450 6.450 0 +0.01(+0.15%)
Jan 12, 2017 6.450 6.450 6.440 6.440 207 -0.01(-0.15%)
Jan 11, 2017 6.471 6.471 6.370 6.450 2,971 +0.05(+0.78%)
Jan 09, 2017 6.400 6.400 6.400 7 -0.03(-0.46%)
Jan 06, 2017 6.429 6.429 6.429 6.429 547 +0.06(+0.94%)
Jan 05, 2017 6.363 6.432 6.363 6.370 914 -0.09(-1.40%)
Jan 04, 2017 6.460 6.460 6.460 6.460 276 +0.04(+0.68%)
Jan 03, 2017 6.490 6.490 6.300 6.416 2,392 -0.04(-0.68%)
Dec 30, 2016 6.460 6.460 6.460 0 +0.06(+1.00%)
Dec 29, 2016 6.460 6.467 6.392 6.396 3,941 -0.05(-0.84%)
Dec 28, 2016 6.450 6.480 6.450 6.450 1,605 -0.01(-0.12%)
Dec 27, 2016 6.170 6.458 6.170 6.458 6,939 +0.17(+2.67%)
Dec 22, 2016 6.290 6.290 6.290 0 -0.03(-0.41%)
Dec 21, 2016 6.428 6.428 6.316 6.316 2,539 -0.13(-2.06%)
Dec 20, 2016 6.421 6.449 6.421 6.449 316 +0.08(+1.24%)
Dec 19, 2016 6.350 6.420 6.350 6.370 11,233 +0.12(+1.91%)
Dec 16, 2016 6.299 6.347 6.250 6.250 2,721 -0.01(-0.16%)
Dec 15, 2016 6.280 6.478 6.260 6.260 8,354 -0.08(-1.26%)
Dec 14, 2016 6.340 6.380 6.150 6.340 8,796 -0.07(-1.09%)
Dec 13, 2016 6.400 6.480 6.360 6.410 3,810 -0.07(-1.08%)
Dec 12, 2016 6.400 6.600 6.400 6.480 1,358 -0.07(-1.14%)
Dec 09, 2016 6.390 6.630 6.390 6.555 3,933 +0.05(+0.84%)
Dec 08, 2016 6.600 6.600 6.500 6.500 2,344 +0.00(+0.00%)
Dec 07, 2016 6.480 6.600 6.343 6.500 4,841 +0.02(+0.31%)
Dec 06, 2016 6.569 6.643 6.480 6.480 9,196 -0.02(-0.33%)
Dec 05, 2016 6.580 6.580 6.501 6.501 1,121 +0.03(+0.44%)
Dec 02, 2016 6.473 6.473 6.473 6.473 520 -0.06(-0.88%)
Dec 01, 2016 6.560 6.560 6.258 6.530 14,448 -0.09(-1.36%)
Nov 30, 2016 6.480 6.640 6.149 6.620 4,582 -0.03(-0.45%)
Nov 29, 2016 6.590 6.650 6.230 6.650 2,860 +0.08(+1.22%)
Nov 28, 2016 6.580 6.580 6.436 6.570 506 -0.07(-1.05%)
Nov 25, 2016 6.726 6.726 6.640 6.640 3,064 -0.04(-0.61%)
Nov 23, 2016 6.681 6.681 6.681 0 +0.32(+5.04%)
Nov 22, 2016 6.890 6.900 6.250 6.360 129,079 -0.34(-5.03%)
Nov 21, 2016 6.697 6.697 6.697 6.697 323 -0.10(-1.45%)
Nov 18, 2016 6.850 6.850 6.796 6.796 750 +0.11(+1.58%)
Nov 17, 2016 6.490 6.690 6.490 6.690 3,439 +0.09(+1.43%)
Nov 16, 2016 6.480 6.905 6.480 6.596 2,448 +0.09(+1.46%)
Nov 15, 2016 6.550 6.789 6.351 6.501 33,658 +0.25(+4.01%)
Nov 14, 2016 6.291 6.300 6.250 6.250 10,528 -0.04(-0.65%)
Nov 11, 2016 6.300 6.300 6.223 6.291 5,908 +0.05(+0.81%)
Nov 10, 2016 6.300 6.300 6.240 6.240 220 -0.03(-0.48%)
Nov 09, 2016 6.150 6.270 6.150 6.270 3,803 +0.07(+1.13%)
Nov 08, 2016 6.180 6.200 6.090 6.200 5,841 +0.05(+0.81%)
Nov 07, 2016 6.151 6.151 6.150 6.150 1,335 -0.02(-0.32%)
Nov 03, 2016 6.170 6.170 6.170 97 +0.13(+2.24%)
Nov 02, 2016 6.035 6.035 6.035 6.035 365 -0.02(-0.36%)
Nov 01, 2016 6.050 6.300 6.020 6.057 7,024 -0.11(-1.83%)
Oct 31, 2016 6.070 6.290 6.000 6.170 19,150 -0.13(-2.06%)
Oct 28, 2016 6.090 6.300 6.060 6.300 8,042 +0.09(+1.45%)
Oct 26, 2016 6.210 6.210 6.210 0 +0.16(+2.64%)
Oct 25, 2016 6.220 6.250 6.010 6.050 2,389 -0.08(-1.31%)
Oct 24, 2016 6.120 6.190 6.010 6.130 1,640 +0.10(+1.66%)
Oct 21, 2016 6.085 6.250 6.010 6.030 8,251 +0.00(+0.00%)
Oct 20, 2016 6.110 6.191 6.030 6.030 4,412 +0.01(+0.17%)
Oct 19, 2016 6.170 6.180 6.020 6.020 3,162 -0.08(-1.31%)
Oct 18, 2016 6.158 6.200 6.100 6.100 1,620 +0.00(+0.00%)
Oct 17, 2016 6.100 6.100 6.100 6.100 119 +0.00(+0.00%)
Oct 14, 2016 6.010 6.200 6.010 6.100 9,407 +0.07(+1.16%)
Oct 13, 2016 6.010 6.130 6.010 6.030 596 +0.01(+0.17%)
Oct 12, 2016 6.120 6.120 6.020 6.020 1,600 -0.07(-1.15%)
Oct 11, 2016 6.275 6.320 6.090 6.090 1,310 -0.15(-2.40%)
Oct 10, 2016 6.420 6.470 6.140 6.240 8,837 -0.14(-2.19%)
Oct 07, 2016 6.220 6.380 6.220 6.380 6,523 +0.22(+3.57%)
Oct 06, 2016 6.128 6.160 6.120 6.160 504 +0.04(+0.65%)
Oct 05, 2016 6.120 6.190 6.120 6.120 8,667 -0.06(-0.97%)
Oct 04, 2016 6.116 6.200 6.116 6.180 2,855 +0.12(+1.98%)
Oct 03, 2016 6.010 6.190 6.010 6.060 1,581 +0.03(+0.50%)
Sep 30, 2016 6.179 6.183 6.020 6.030 2,222 -0.17(-2.74%)
Sep 29, 2016 5.990 6.289 5.970 6.200 4,928 +0.20(+3.33%)
Sep 28, 2016 6.330 6.330 5.980 6.000 2,733 -0.02(-0.33%)
Sep 27, 2016 5.890 6.020 5.890 6.020 3,782 +0.20(+3.44%)
Sep 26, 2016 5.878 5.900 5.690 5.820 2,942 -0.18(-3.00%)
Sep 23, 2016 5.950 6.120 5.810 6.000 5,490 +0.15(+2.56%)
Sep 22, 2016 5.770 5.960 5.770 5.850 1,084 +0.08(+1.39%)
Sep 21, 2016 5.770 5.770 5.770 5.770 278 -0.18(-3.03%)
Sep 20, 2016 5.690 5.950 5.690 5.950 1,272 -0.05(-0.83%)
Sep 19, 2016 6.200 6.200 5.750 6.000 7,289 -0.41(-6.40%)
Sep 16, 2016 5.750 6.450 5.210 6.410 78,620 +0.71(+12.46%)
Sep 15, 2016 5.700 5.700 5.700 5.700 200 +0.08(+1.42%)
Sep 14, 2016 5.680 5.796 5.620 5.620 662 -0.03(-0.53%)
Sep 13, 2016 5.780 5.780 5.650 5.650 4,447 -0.12(-2.08%)
Sep 12, 2016 5.850 5.850 5.750 5.770 2,079 +0.02(+0.35%)
Sep 09, 2016 5.800 5.800 5.750 5.750 2,619 +0.00(+0.00%)
Sep 08, 2016 5.860 5.860 5.700 5.750 5,056 +0.08(+1.41%)
Sep 07, 2016 5.850 6.000 5.670 5.670 7,104 -0.13(-2.24%)
Sep 06, 2016 5.790 6.065 5.670 5.800 11,377 -0.05(-0.85%)
Sep 02, 2016 5.998 5.850 5.850 5.850 2,400 -0.22(-3.62%)
Sep 01, 2016 6.060 6.070 6.000 6.070 536 -0.34(-5.30%)
Aug 29, 2016 6.110 6.410 6.410 6.410 1,800 +0.30(+4.91%)
Aug 26, 2016 6.120 6.170 6.110 6.110 2,707 -0.35(-5.42%)
Aug 24, 2016 5.870 6.460 6.460 6.460 45 +0.63(+10.81%)
Aug 22, 2016 5.690 5.830 5.830 5.830 1,300 -0.22(-3.64%)
Aug 18, 2016 6.060 6.051 6.051 6.051 500 -0.03(-0.49%)
Aug 17, 2016 6.240 6.250 5.900 6.080 6,070 +0.13(+2.18%)
Aug 16, 2016 6.200 6.200 5.800 5.950 14,521 -0.25(-4.03%)
Aug 15, 2016 6.170 7.000 6.110 6.200 48,918 +0.33(+5.69%)
Aug 12, 2016 5.849 6.090 5.849 5.866 1,259 -0.03(-0.58%)
Aug 11, 2016 5.710 5.920 5.710 5.900 5,343 +0.00(+0.04%)
Aug 04, 2016 5.990 5.898 5.898 5.898 32 -0.16(-2.63%)
Jul 29, 2016 5.935 6.057 6.057 6.057 2,900 +0.11(+1.80%)
Jul 28, 2016 5.950 5.950 5.950 5.950 1,600 -0.05(-0.83%)
Jul 27, 2016 6.020 6.070 5.984 6.000 5,206 -0.07(-1.15%)
Jul 22, 2016 6.000 6.070 6.070 6.070 1,700 +0.22(+3.76%)
Jul 15, 2016 6.061 5.850 5.850 5.850 16 -0.10(-1.69%)
Jul 14, 2016 5.958 5.958 5.951 5.951 521 -0.03(-0.55%)
Jul 11, 2016 5.700 5.984 5.984 5.984 700 -0.09(-1.42%)
Jul 07, 2016 6.070 6.070 6.070 6.070 200 +0.23(+3.99%)
Jul 05, 2016 5.800 5.850 5.564 5.837 1,690 -0.33(-5.40%)
Jul 01, 2016 6.000 6.170 6.170 6.170 600 +0.18(+2.99%)
Jun 30, 2016 5.950 5.991 5.857 5.991 1,079 -0.10(-1.71%)
Jun 29, 2016 5.940 6.095 5.940 6.095 3,647 +0.34(+6.00%)
Jun 28, 2016 5.854 5.854 5.740 5.750 1,894 +0.13(+2.34%)
Jun 27, 2016 5.810 6.130 5.400 5.618 896 -0.47(-7.79%)
Jun 21, 2016 6.135 6.093 6.093 6.093 17 +0.18(+3.10%)
Jun 20, 2016 5.810 5.930 5.810 5.910 511 -0.04(-0.67%)
Jun 16, 2016 5.920 5.950 5.950 5.950 147 +0.03(+0.42%)
Jun 15, 2016 5.910 5.925 5.750 5.925 2,105 -0.07(-1.09%)
Jun 14, 2016 5.990 5.990 5.990 5.990 124 +0.03(+0.56%)
Jun 13, 2016 5.920 5.956 5.920 5.956 232 -0.02(-0.39%)
Jun 10, 2016 5.938 5.980 5.920 5.980 4,254 +0.05(+0.88%)
Jun 09, 2016 5.800 5.928 5.800 5.928 2,820 -0.06(-1.04%)
Jun 07, 2016 5.898 5.990 5.990 5.990 5,500 +0.08(+1.33%)
Jun 06, 2016 5.799 5.912 5.799 5.912 376 -0.06(-1.02%)
Jun 03, 2016 5.800 5.972 5.800 5.972 482 -0.01(-0.13%)
Jun 02, 2016 6.050 6.050 5.980 5.980 21,313 -0.02(-0.33%)
Jun 01, 2016 6.170 6.200 6.000 6.000 11,307 -0.20(-3.22%)
May 31, 2016 6.177 6.200 6.177 6.200 10,419 +0.10(+1.57%)
May 27, 2016 6.164 6.104 6.104 6.104 12,300 -0.10(-1.55%)
May 24, 2016 6.000 6.200 6.200 6.200 19,700 +0.10(+1.64%)
May 20, 2016 6.095 6.100 6.100 6.100 200 -0.13(-2.09%)
May 19, 2016 6.230 6.230 6.230 6.230 276 -0.02(-0.32%)
May 18, 2016 6.250 6.250 6.250 6.250 10,431 -0.04(-0.64%)
May 17, 2016 6.390 6.400 6.290 6.290 2,510 -0.06(-0.94%)
May 16, 2016 6.316 6.350 6.251 6.350 694 -0.05(-0.78%)
May 13, 2016 6.250 6.400 6.250 6.400 5,413 +0.15(+2.40%)
May 12, 2016 6.250 6.250 6.250 6.250 189 -0.15(-2.34%)
May 10, 2016 6.375 6.400 6.400 6.400 3,400 +0.08(+1.27%)
May 06, 2016 6.400 6.320 6.320 6.320 1,100 -0.08(-1.25%)
May 04, 2016 6.380 6.400 6.400 6.400 200 +0.05(+0.75%)
May 03, 2016 6.005 6.480 6.000 6.352 6,365 +0.10(+1.63%)
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.