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 (%)
May 31, 2019 9.150 9.150 8.760 8.800 900 -0.21(-2.33%)
May 30, 2019 9.000 9.325 8.850 9.010 74,537 +0.01(+0.11%)
May 29, 2019 8.850 9.510 8.740 9.000 33,545 +0.06(+0.66%)
May 28, 2019 8.930 9.310 8.850 8.941 8,593 +0.01(+0.12%)
May 24, 2019 9.110 9.350 8.930 8.930 8,200 -0.07(-0.78%)
May 23, 2019 8.850 9.000 8.850 9.000 83,841 +0.05(+0.61%)
May 22, 2019 9.100 9.150 8.900 8.945 8,286 +0.04(+0.51%)
May 21, 2019 9.020 9.025 8.576 8.900 22,497 +0.04(+0.45%)
May 20, 2019 8.860 8.860 8.860 54 +0.00(+0.00%)
May 17, 2019 8.920 8.930 8.710 8.860 5,900 -0.14(-1.56%)
May 16, 2019 9.040 9.040 8.890 9.000 9,541 +0.00(+0.00%)
May 15, 2019 9.055 9.095 8.950 9.000 1,739 -0.09(-0.99%)
May 14, 2019 9.055 9.104 9.055 9.090 6,356 +0.10(+1.11%)
May 13, 2019 8.950 9.020 8.860 8.990 4,865 +0.14(+1.58%)
May 10, 2019 8.940 9.055 8.850 8.850 1,400 -0.33(-3.59%)
May 09, 2019 9.188 9.188 9.030 9.180 3,999 +0.16(+1.77%)
May 08, 2019 9.020 9.020 9.020 15 +0.00(+0.00%)
May 07, 2019 9.000 9.075 9.000 9.020 1,993 +0.01(+0.11%)
May 06, 2019 8.950 9.210 8.910 9.010 2,556 -0.07(-0.77%)
May 03, 2019 8.555 9.254 8.555 9.080 19,700 +0.32(+3.69%)
May 02, 2019 8.720 8.800 8.530 8.757 9,500 -0.04(-0.44%)
May 01, 2019 8.780 8.820 8.750 8.796 4,470 +0.10(+1.10%)
Apr 30, 2019 8.750 8.900 8.670 8.700 3,498 -0.06(-0.68%)
Apr 29, 2019 8.580 8.857 8.580 8.760 3,798 +0.16(+1.86%)
Apr 26, 2019 8.620 8.725 8.580 8.600 8,600 +0.00(+0.00%)
Apr 25, 2019 8.520 8.630 8.480 8.600 21,259 +0.11(+1.30%)
Apr 24, 2019 8.440 8.530 8.400 8.490 4,700 -0.04(-0.47%)
Apr 23, 2019 8.430 8.540 8.400 8.530 14,558 +0.07(+0.83%)
Apr 22, 2019 8.480 8.880 8.460 8.460 4,757 -0.08(-0.94%)
Apr 18, 2019 8.490 8.583 8.490 8.540 21,200 +0.12(+1.43%)
Apr 17, 2019 8.410 8.510 8.410 8.420 6,449 -0.04(-0.41%)
Apr 16, 2019 8.444 8.500 8.444 8.455 607 -0.02(-0.18%)
Apr 15, 2019 8.500 8.550 8.410 8.470 4,744 -0.01(-0.12%)
Apr 12, 2019 8.560 8.560 8.440 8.480 29,800 -0.11(-1.22%)
Apr 11, 2019 8.350 8.600 8.301 8.585 11,240 +0.24(+2.81%)
Apr 10, 2019 8.540 8.650 8.330 8.350 11,777 -0.15(-1.76%)
Apr 09, 2019 8.440 8.650 8.440 8.500 21,115 +0.00(+0.00%)
Apr 08, 2019 8.570 8.610 8.450 8.500 25,749 -0.05(-0.64%)
Apr 05, 2019 8.600 8.700 8.511 8.555 12,900 -0.04(-0.52%)
Apr 04, 2019 8.600 8.650 8.510 8.600 19,307 +0.00(+0.00%)
Apr 03, 2019 8.500 8.785 8.500 8.600 16,486 -0.01(-0.12%)
Apr 02, 2019 8.520 8.700 8.520 8.610 19,933 +0.06(+0.70%)
Apr 01, 2019 8.590 8.805 8.550 8.550 11,466 +0.04(+0.47%)
Mar 29, 2019 8.500 8.580 8.500 8.510 27,700 +0.01(+0.12%)
Mar 28, 2019 8.500 8.603 8.480 8.500 37,593 +0.00(+0.00%)
Mar 27, 2019 8.440 8.500 8.430 8.500 6,655 +0.01(+0.12%)
Mar 26, 2019 8.510 8.600 8.420 8.490 4,836 -0.01(-0.12%)
Mar 25, 2019 8.520 8.685 8.500 8.500 11,741 -0.06(-0.70%)
Mar 22, 2019 8.760 8.850 8.370 8.560 11,500 +0.06(+0.71%)
Mar 21, 2019 8.500 8.500 8.500 8.500 275 -0.13(-1.51%)
Mar 20, 2019 8.630 8.630 8.630 8.630 548 -0.07(-0.80%)
Mar 19, 2019 8.670 8.720 8.660 8.700 15,530 -0.05(-0.57%)
Mar 18, 2019 8.520 8.800 8.500 8.750 9,579 +0.17(+1.98%)
Mar 15, 2019 8.500 8.580 8.495 8.580 24,700 +0.08(+0.94%)
Mar 14, 2019 8.560 8.560 8.500 8.500 18,649 -0.06(-0.70%)
Mar 13, 2019 8.570 8.570 8.300 8.560 20,441 -0.01(-0.12%)
Mar 12, 2019 8.800 8.800 8.570 8.570 547 -0.34(-3.82%)
Mar 11, 2019 8.510 8.910 8.450 8.910 6,949 +0.36(+4.21%)
Mar 08, 2019 8.410 8.880 8.392 8.550 8,200 +0.00(+0.00%)
Mar 07, 2019 8.452 8.690 8.452 8.550 7,746 +0.00(+0.00%)
Mar 06, 2019 8.460 8.550 8.392 8.550 35,939 +0.00(+0.00%)
Mar 05, 2019 8.500 8.880 8.400 8.550 39,082 +0.04(+0.47%)
Mar 04, 2019 8.550 8.700 8.310 8.510 36,306 -0.03(-0.35%)
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.