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:

Calamp Corp (NQ: CAMP )

3.240 -0.100 (-2.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 3.720 3.720 3.500 3.570 22,500 -0.15(-4.03%)
Jun 27, 2003 3.800 3.840 3.660 3.720 41,200 -0.03(-0.80%)
Jun 26, 2003 3.460 3.750 3.450 3.750 78,000 +0.28(+8.07%)
Jun 25, 2003 3.270 3.540 3.270 3.470 28,500 +0.02(+0.58%)
Jun 24, 2003 3.400 3.680 3.370 3.450 46,700 -0.06(-1.71%)
Jun 23, 2003 3.600 3.600 3.470 3.510 63,600 -0.24(-6.40%)
Jun 20, 2003 3.950 3.950 3.600 3.750 114,300 -0.15(-3.85%)
Jun 19, 2003 3.920 3.970 3.830 3.900 130,300 +0.10(+2.74%)
Jun 18, 2003 3.610 3.820 3.610 3.796 112,800 +0.20(+5.44%)
Jun 17, 2003 3.500 3.630 3.500 3.600 37,700 +0.08(+2.27%)
Jun 16, 2003 3.450 3.520 3.440 3.520 67,800 +0.08(+2.33%)
Jun 13, 2003 3.410 3.450 3.410 3.440 30,800 +0.00(+0.00%)
Jun 12, 2003 3.280 3.450 3.280 3.440 30,800 +0.16(+4.88%)
Jun 11, 2003 3.450 3.470 3.260 3.280 83,100 -0.17(-4.93%)
Jun 10, 2003 3.350 3.520 3.310 3.450 112,000 +0.05(+1.47%)
Jun 09, 2003 3.400 3.420 3.350 3.400 20,600 +0.00(+0.00%)
Jun 06, 2003 3.450 3.500 3.400 3.400 70,200 -0.01(-0.29%)
Jun 05, 2003 3.390 3.450 3.320 3.410 36,400 -0.03(-0.87%)
Jun 04, 2003 3.380 3.450 3.300 3.440 64,600 +0.04(+1.18%)
Jun 03, 2003 3.360 3.500 3.270 3.400 257,400 -0.01(-0.29%)
Jun 02, 2003 3.080 3.450 3.070 3.410 378,700 -0.48(-12.34%)
May 30, 2003 3.800 3.940 3.700 3.890 58,800 +0.16(+4.29%)
May 29, 2003 3.800 3.800 3.660 3.730 43,100 -0.02(-0.53%)
May 28, 2003 3.750 3.780 3.670 3.750 36,500 +0.00(+0.00%)
May 27, 2003 3.500 3.750 3.420 3.750 41,500 +0.26(+7.45%)
May 23, 2003 3.480 3.510 3.400 3.490 32,700 +0.02(+0.58%)
May 22, 2003 3.480 3.540 3.420 3.470 43,900 -0.03(-0.86%)
May 21, 2003 3.500 3.510 3.400 3.500 26,800 -0.01(-0.28%)
May 20, 2003 3.470 3.510 3.410 3.510 11,400 +0.01(+0.29%)
May 19, 2003 3.680 3.680 3.410 3.500 34,700 -0.12(-3.31%)
May 16, 2003 3.680 3.700 3.550 3.620 47,500 -0.09(-2.43%)
May 15, 2003 3.750 3.870 3.700 3.710 31,000 -0.07(-1.85%)
May 14, 2003 3.740 3.900 3.700 3.780 62,900 +0.05(+1.34%)
May 13, 2003 3.540 3.750 3.450 3.730 164,700 +0.31(+9.06%)
May 12, 2003 3.360 3.500 3.360 3.420 55,400 +0.06(+1.79%)
May 09, 2003 3.330 3.600 3.330 3.360 64,900 -0.04(-1.18%)
May 08, 2003 3.390 3.520 3.340 3.400 22,100 +0.00(+0.00%)
May 07, 2003 3.300 3.490 3.240 3.400 106,000 +0.13(+3.98%)
May 06, 2003 3.210 3.550 3.150 3.270 194,800 +0.07(+2.19%)
May 05, 2003 3.230 3.250 3.150 3.200 70,800 -0.04(-1.23%)
May 02, 2003 3.340 3.340 3.190 3.240 87,300 -0.04(-1.22%)
May 01, 2003 3.280 3.300 3.130 3.280 72,100 +0.03(+0.92%)
Apr 30, 2003 3.070 3.250 3.070 3.250 55,700 +0.02(+0.62%)
Apr 29, 2003 3.250 3.320 3.180 3.230 56,000 -0.06(-1.82%)
Apr 28, 2003 3.200 3.350 3.070 3.290 150,300 +0.13(+4.11%)
Apr 25, 2003 3.160 3.200 3.120 3.160 73,500 -0.08(-2.47%)
Apr 24, 2003 3.320 3.390 3.150 3.240 143,800 -0.10(-2.99%)
Apr 23, 2003 3.550 3.560 3.250 3.340 428,100 -0.84(-20.10%)
Apr 22, 2003 3.950 4.230 3.920 4.180 114,200 +0.18(+4.50%)
Apr 21, 2003 3.840 4.020 3.710 4.000 107,700 +0.12(+3.09%)
Apr 17, 2003 3.770 3.900 3.750 3.880 37,600 +0.13(+3.47%)
Apr 16, 2003 3.850 3.850 3.750 3.750 31,500 -0.09(-2.34%)
Apr 15, 2003 3.820 3.900 3.800 3.840 25,600 +0.04(+1.05%)
Apr 14, 2003 3.810 3.910 3.750 3.800 16,300 +0.00(+0.00%)
Apr 11, 2003 3.750 3.810 3.750 3.800 10,000 +0.03(+0.80%)
Apr 10, 2003 3.810 3.810 3.710 3.770 6,900 -0.05(-1.31%)
Apr 09, 2003 3.750 3.820 3.610 3.820 19,600 -0.01(-0.26%)
Apr 08, 2003 3.890 3.960 3.750 3.830 18,100 -0.01(-0.26%)
Apr 07, 2003 3.940 4.050 3.800 3.840 36,300 -0.08(-2.04%)
Apr 04, 2003 3.860 3.940 3.820 3.920 10,300 +0.07(+1.82%)
Apr 03, 2003 3.800 3.850 3.800 3.850 15,200 +0.05(+1.32%)
Apr 02, 2003 3.830 3.840 3.790 3.800 29,400 -0.01(-0.26%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.