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 30, 2018 7.780 8.200 7.780 7.880 17,700 +0.02(+0.25%)
Apr 27, 2018 7.820 8.089 7.730 7.860 13,414 +0.04(+0.51%)
Apr 26, 2018 7.900 8.250 7.820 7.820 130,948 -0.33(-4.05%)
Apr 25, 2018 7.650 8.150 7.650 8.150 9,365 +0.50(+6.54%)
Apr 24, 2018 7.650 7.660 7.600 7.650 2,142 -0.06(-0.78%)
Apr 23, 2018 7.680 7.819 7.680 7.710 1,030 -0.04(-0.52%)
Apr 20, 2018 7.750 7.760 7.750 7.750 754 -0.01(-0.13%)
Apr 19, 2018 8.180 8.180 7.610 7.760 4,578 -0.47(-5.71%)
Apr 18, 2018 8.400 8.400 8.230 8.230 596 -0.26(-3.06%)
Apr 17, 2018 8.470 8.489 8.320 8.489 8,611 -0.14(-1.63%)
Apr 16, 2018 8.250 8.630 8.250 8.630 7,284 +0.40(+4.86%)
Apr 13, 2018 8.240 8.240 8.051 8.230 1,466 +0.11(+1.35%)
Apr 12, 2018 8.100 8.140 8.100 8.120 2,162 -0.06(-0.78%)
Apr 11, 2018 8.120 8.184 8.120 8.184 560 -0.03(-0.32%)
Apr 09, 2018 8.210 8.210 8.210 187 +0.16(+1.99%)
Apr 06, 2018 8.002 8.230 8.000 8.050 6,859 +0.02(+0.25%)
Apr 05, 2018 8.030 8.030 8.030 8.030 169 -0.08(-0.99%)
Apr 04, 2018 7.880 8.433 7.880 8.110 10,267 +0.27(+3.44%)
Apr 03, 2018 7.870 7.880 7.830 7.840 2,796 +0.02(+0.26%)
Apr 02, 2018 7.799 7.820 7.790 7.820 855 -0.01(-0.15%)
Mar 29, 2018 7.832 7.832 7.832 0 +0.22(+2.85%)
Mar 28, 2018 7.630 7.650 7.590 7.615 56,323 -0.04(-0.50%)
Mar 27, 2018 7.600 7.704 7.600 7.653 1,164 +0.02(+0.30%)
Mar 26, 2018 7.659 7.679 7.610 7.630 7,520 -0.11(-1.42%)
Mar 23, 2018 7.635 7.740 7.635 7.740 534 +0.12(+1.57%)
Mar 22, 2018 7.630 7.630 7.620 7.620 765 +0.02(+0.26%)
Mar 21, 2018 7.570 7.600 7.570 7.600 20,679 +0.05(+0.66%)
Mar 20, 2018 7.720 7.720 7.550 7.550 80,512 -0.05(-0.66%)
Mar 19, 2018 7.570 7.620 7.550 7.600 158,015 -0.09(-1.12%)
Mar 15, 2018 7.686 7.686 7.686 62 -0.04(-0.55%)
Mar 14, 2018 7.705 7.775 7.670 7.729 3,567 +0.03(+0.38%)
Mar 13, 2018 7.841 7.841 7.700 7.700 1,521 -0.17(-2.16%)
Mar 12, 2018 7.800 7.870 7.631 7.870 4,438 +0.16(+2.08%)
Mar 09, 2018 7.670 7.880 7.670 7.710 8,294 +0.13(+1.72%)
Mar 08, 2018 7.580 7.580 7.580 7.580 527 -0.05(-0.66%)
Mar 07, 2018 7.850 7.878 7.630 7.630 2,134 -0.24(-3.05%)
Mar 06, 2018 7.670 7.880 7.253 7.870 1,993 +0.00(+0.00%)
Mar 05, 2018 7.470 7.880 7.470 7.870 6,397 +0.30(+3.96%)
Mar 02, 2018 7.440 7.580 7.440 7.570 1,915 +0.06(+0.73%)
Mar 01, 2018 7.800 7.800 7.515 7.515 1,505 -0.15(-2.00%)
Feb 28, 2018 7.718 7.718 7.668 7.668 451 +0.16(+2.11%)
Feb 27, 2018 7.550 7.690 7.326 7.510 650 -0.04(-0.53%)
Feb 26, 2018 7.390 7.645 7.270 7.550 9,403 +0.10(+1.41%)
Feb 23, 2018 7.380 7.727 7.380 7.445 3,175 +0.07(+0.94%)
Feb 22, 2018 7.550 7.550 7.375 7.375 1,555 -0.14(-1.92%)
Feb 21, 2018 7.550 7.550 7.480 7.520 1,649 -0.03(-0.40%)
Feb 20, 2018 7.550 7.550 7.550 7.550 1,197 -0.02(-0.22%)
Feb 14, 2018 7.567 7.567 7.567 0 +0.02(+0.23%)
Feb 13, 2018 7.550 7.550 7.550 7.550 26,777 +0.00(+0.00%)
Feb 12, 2018 7.690 7.875 7.438 7.550 3,385 -0.08(-1.11%)
Feb 09, 2018 7.500 7.635 7.500 7.635 5,466 +0.03(+0.45%)
Feb 08, 2018 7.448 7.600 7.411 7.600 7,047 +0.04(+0.53%)
Feb 07, 2018 7.370 7.880 7.370 7.560 10,448 +0.27(+3.70%)
Feb 06, 2018 7.510 7.564 7.290 7.290 2,727 +0.15(+2.11%)
Feb 05, 2018 7.480 7.742 7.139 7.139 2,652 -0.24(-3.26%)
Feb 02, 2018 7.150 7.531 7.150 7.380 20,006 +0.03(+0.41%)
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.