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 (%)
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%)
Jun 02, 2014 5.350 5.684 5.350 5.510 2,553 +0.16(+2.99%)
May 30, 2014 5.500 5.700 5.350 5.350 6,885 -0.15(-2.73%)
May 29, 2014 5.700 5.750 5.310 5.500 24,428 -0.10(-1.75%)
May 28, 2014 5.550 5.740 5.351 5.598 6,097 +0.15(+2.71%)
May 27, 2014 5.680 5.680 5.260 5.450 7,192 +0.01(+0.18%)
May 23, 2014 5.500 5.440 5.440 5.440 30,100 +0.04(+0.72%)
May 22, 2014 5.760 5.800 5.390 5.401 6,507 -0.37(-6.47%)
May 21, 2014 5.700 5.900 5.250 5.775 44,319 +0.27(+4.99%)
May 20, 2014 5.340 5.500 5.260 5.500 2,302 +0.00(+0.00%)
May 19, 2014 5.650 5.650 5.230 5.500 3,793 -0.10(-1.79%)
May 16, 2014 5.700 5.700 5.150 5.600 5,630 +0.08(+1.45%)
May 15, 2014 5.686 5.691 5.160 5.520 12,754 -0.01(-0.18%)
May 14, 2014 5.650 5.660 5.030 5.530 16,218 -0.07(-1.25%)
May 13, 2014 5.400 5.710 5.400 5.600 49,718 +0.20(+3.70%)
May 12, 2014 5.500 5.550 5.400 5.400 10,644 -0.04(-0.74%)
May 09, 2014 5.600 5.600 5.440 5.440 36,252 -0.11(-1.98%)
May 08, 2014 5.490 5.940 5.450 5.550 52,796 +0.45(+8.82%)
May 07, 2014 5.100 5.500 5.100 5.100 6,444 +0.08(+1.59%)
May 06, 2014 5.000 5.020 5.000 5.020 5,882 +0.02(+0.40%)
May 05, 2014 4.910 5.000 4.910 5.000 12,515 +0.05(+0.99%)
May 02, 2014 5.000 5.000 4.950 4.951 11,723 -0.05(-0.93%)
May 01, 2014 5.000 5.000 4.930 4.998 20,177 +0.01(+0.15%)
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%)
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.