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 (%)
Aug 29, 2014 5.850 5.890 5.890 5.890 10,700 -0.01(-0.17%)
Aug 28, 2014 5.900 5.900 5.820 5.900 22,009 -0.05(-0.77%)
Aug 27, 2014 5.940 5.950 5.900 5.946 17,130 -0.00(-0.07%)
Aug 26, 2014 6.000 6.002 5.800 5.950 21,866 -0.06(-1.00%)
Aug 25, 2014 6.000 6.100 6.000 6.010 11,375 -0.11(-1.80%)
Aug 22, 2014 6.230 6.230 6.120 6.120 3,636 -0.17(-2.70%)
Aug 20, 2014 6.280 6.290 6.290 6.290 1,000 -0.06(-0.99%)
Aug 19, 2014 6.340 6.383 6.220 6.353 2,517 +0.00(+0.05%)
Aug 18, 2014 6.140 6.350 6.140 6.350 484 +0.25(+4.16%)
Aug 15, 2014 6.100 6.332 6.096 6.096 7,269 -0.24(-3.72%)
Aug 14, 2014 6.330 6.340 6.260 6.332 2,594 +0.08(+1.31%)
Aug 13, 2014 6.250 6.250 6.240 6.250 2,937 +0.02(+0.32%)
Aug 12, 2014 6.130 6.336 6.110 6.230 8,959 +0.10(+1.63%)
Aug 11, 2014 6.230 6.390 6.125 6.130 172,670 -0.15(-2.39%)
Aug 08, 2014 6.220 6.364 6.170 6.280 5,108 +0.03(+0.48%)
Aug 07, 2014 6.350 6.390 6.250 6.250 35,420 -0.15(-2.34%)
Aug 06, 2014 6.500 6.500 6.400 6.400 26,563 +0.00(+0.00%)
Aug 05, 2014 6.380 6.400 6.380 6.400 780 -0.01(-0.16%)
Aug 04, 2014 6.400 6.410 6.380 6.410 11,775 +0.03(+0.47%)
Aug 01, 2014 6.270 6.380 6.250 6.380 7,873 +0.02(+0.33%)
Jul 31, 2014 6.280 6.500 6.280 6.359 1,150 -0.13(-2.02%)
Jul 30, 2014 6.490 6.490 6.479 6.490 2,300 +0.09(+1.40%)
Jul 29, 2014 6.550 6.550 6.260 6.400 23,835 -0.15(-2.29%)
Jul 28, 2014 6.680 6.680 6.543 6.550 5,308 +0.14(+2.18%)
Jul 25, 2014 6.450 6.450 6.400 6.410 16,917 +0.00(+0.00%)
Jul 24, 2014 6.400 6.450 6.400 6.410 12,667 +0.01(+0.16%)
Jul 23, 2014 6.270 6.450 6.220 6.400 52,160 +0.31(+5.09%)
Jul 22, 2014 5.750 6.200 5.650 6.090 29,986 +0.44(+7.81%)
Jul 21, 2014 5.610 5.750 5.610 5.649 11,062 +0.03(+0.51%)
Jul 18, 2014 5.700 5.750 5.620 5.620 15,198 -0.06(-1.06%)
Jul 16, 2014 5.740 5.680 5.680 5.680 3,500 -0.06(-1.05%)
Jul 15, 2014 5.590 5.740 5.560 5.740 5,842 +0.02(+0.35%)
Jul 14, 2014 5.604 5.720 5.590 5.720 700 +0.13(+2.29%)
Jul 11, 2014 5.650 5.650 5.510 5.592 5,841 +0.10(+1.74%)
Jul 10, 2014 5.550 5.550 5.370 5.496 12,820 -0.23(-4.09%)
Jul 09, 2014 5.740 5.740 5.500 5.730 2,510 -0.01(-0.17%)
Jul 08, 2014 5.710 5.740 5.500 5.740 6,814 +0.03(+0.53%)
Jul 07, 2014 5.600 5.714 5.470 5.710 7,318 +0.12(+2.15%)
Jul 03, 2014 5.510 5.590 5.590 5.590 5,800 +0.08(+1.45%)
Jul 02, 2014 5.500 5.520 5.450 5.510 36,700 -0.01(-0.18%)
Jul 01, 2014 5.395 5.520 5.350 5.520 36,112 +0.14(+2.60%)
Jun 30, 2014 5.390 5.490 5.380 5.380 633 -0.04(-0.76%)
Jun 27, 2014 5.420 5.500 5.420 5.421 3,310 -0.07(-1.28%)
Jun 26, 2014 5.500 5.500 5.491 5.491 600 -0.02(-0.34%)
Jun 25, 2014 5.468 5.550 5.415 5.510 4,600 +0.00(+0.04%)
Jun 24, 2014 5.260 5.508 5.260 5.508 864 +0.16(+2.95%)
Jun 23, 2014 5.470 5.630 5.210 5.350 7,336 -0.24(-4.29%)
Jun 20, 2014 5.550 5.590 5.550 5.590 3,135 +0.04(+0.72%)
Jun 19, 2014 5.540 5.551 5.540 5.550 2,462 +0.01(+0.18%)
Jun 18, 2014 5.500 5.600 5.500 5.540 3,437 -0.01(-0.18%)
Jun 17, 2014 5.500 5.550 5.390 5.550 5,040 -0.10(-1.77%)
Jun 16, 2014 5.500 5.650 5.500 5.650 4,498 +0.14(+2.54%)
Jun 13, 2014 5.500 5.610 5.500 5.510 165,502 -0.10(-1.77%)
Jun 12, 2014 5.676 5.676 5.570 5.609 2,688 -0.04(-0.72%)
Jun 11, 2014 5.610 5.680 5.460 5.650 4,096 +0.17(+3.10%)
Jun 10, 2014 5.400 5.540 5.400 5.480 3,007 +0.08(+1.48%)
Jun 06, 2014 5.260 5.460 5.260 5.400 2,230 +0.14(+2.64%)
Jun 05, 2014 5.270 5.599 5.260 5.261 7,092 -0.14(-2.57%)
Jun 04, 2014 5.450 5.690 5.370 5.400 5,664 -0.09(-1.64%)
Jun 03, 2014 5.500 5.500 5.350 5.490 5,348 -0.02(-0.37%)
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.