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, 2014 5.000 5.000 4.920 4.990 19,816 -0.01(-0.20%)
Apr 29, 2014 4.990 5.000 4.910 5.000 23,663 +0.04(+0.81%)
Apr 28, 2014 5.180 5.180 4.920 4.960 20,893 -0.04(-0.80%)
Apr 25, 2014 5.200 5.200 4.950 5.000 33,841 -0.20(-3.84%)
Apr 24, 2014 5.150 5.239 5.120 5.200 7,893 -0.02(-0.39%)
Apr 23, 2014 5.150 5.240 5.110 5.220 2,657 +0.17(+3.35%)
Apr 22, 2014 5.070 5.160 5.050 5.051 19,265 -0.01(-0.18%)
Apr 21, 2014 5.030 5.170 5.000 5.060 43,833 -0.07(-1.36%)
Apr 17, 2014 4.950 5.130 5.130 5.130 55,400 +0.17(+3.43%)
Apr 16, 2014 5.070 5.070 4.955 4.960 14,598 -0.09(-1.77%)
Apr 15, 2014 5.250 5.250 4.950 5.049 40,061 -0.04(-0.80%)
Apr 14, 2014 5.140 5.140 5.050 5.090 7,600 -0.01(-0.20%)
Apr 11, 2014 4.970 5.100 4.950 5.100 8,188 +0.02(+0.39%)
Apr 10, 2014 5.020 5.126 4.930 5.080 5,499 +0.03(+0.59%)
Apr 09, 2014 5.100 5.150 5.020 5.050 11,041 +0.05(+1.00%)
Apr 08, 2014 5.310 5.310 5.000 5.000 7,521 -0.13(-2.62%)
Apr 07, 2014 5.200 5.200 5.000 5.135 36,249 -0.05(-0.93%)
Apr 04, 2014 5.120 5.245 5.070 5.183 61,996 -0.07(-1.28%)
Apr 03, 2014 5.540 5.540 5.250 5.250 10,560 -0.19(-3.49%)
Apr 02, 2014 5.450 5.450 5.210 5.440 40,756 +0.02(+0.37%)
Apr 01, 2014 5.700 5.700 5.420 5.420 23,341 -0.18(-3.21%)
Mar 31, 2014 5.500 5.730 5.480 5.600 7,930 +0.15(+2.75%)
Mar 28, 2014 5.500 5.500 5.450 5.450 10,795 -0.04(-0.73%)
Mar 27, 2014 5.390 5.752 5.390 5.490 912 +0.10(+1.86%)
Mar 26, 2014 5.511 5.511 5.350 5.390 15,454 -0.12(-2.18%)
Mar 25, 2014 5.470 5.530 5.470 5.510 9,970 -0.04(-0.72%)
Mar 24, 2014 5.970 5.970 5.490 5.550 16,414 -0.28(-4.80%)
Mar 21, 2014 5.840 5.840 5.740 5.830 5,830 +0.08(+1.44%)
Mar 20, 2014 5.800 5.800 5.660 5.747 10,423 +0.01(+0.12%)
Mar 19, 2014 5.720 5.750 5.700 5.740 13,538 +0.13(+2.32%)
Mar 18, 2014 5.821 5.821 5.600 5.610 9,503 +0.10(+1.81%)
Mar 17, 2014 5.780 5.780 5.480 5.510 12,600 -0.03(-0.61%)
Mar 14, 2014 5.530 5.640 5.530 5.544 1,800 -0.24(-4.08%)
Mar 13, 2014 5.750 5.780 5.570 5.780 1,534 -0.09(-1.53%)
Mar 11, 2014 5.790 5.870 5.870 5.870 7,600 +0.08(+1.38%)
Mar 10, 2014 5.411 5.880 5.411 5.790 2,029 -0.01(-0.17%)
Mar 07, 2014 5.710 5.990 5.560 5.800 10,500 +0.05(+0.87%)
Mar 05, 2014 5.983 5.750 5.750 5.750 700 +0.00(+0.00%)
Mar 04, 2014 5.700 5.750 5.630 5.750 10,165 +0.00(+0.00%)
Mar 03, 2014 5.864 5.864 5.750 5.750 4,569 -0.23(-3.85%)
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%)
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.