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 )

3.520 -0.030 (-0.85%)
Streaming Delayed Price Updated: 12:32 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 6.910 7.220 6.800 7.120 105,400 +0.12(+1.71%)
Sep 29, 2004 7.010 7.340 6.760 7.000 188,700 -0.04(-0.57%)
Sep 28, 2004 7.211 7.240 6.900 7.040 118,900 -0.05(-0.71%)
Sep 27, 2004 7.610 7.610 7.000 7.090 76,500 -0.37(-4.96%)
Sep 24, 2004 7.630 7.760 7.250 7.460 125,500 -0.01(-0.13%)
Sep 23, 2004 7.960 8.180 7.250 7.470 639,300 -0.33(-4.23%)
Sep 22, 2004 6.620 7.990 6.480 7.800 681,800 +1.05(+15.56%)
Sep 21, 2004 6.720 6.790 6.670 6.750 53,400 +0.14(+2.12%)
Sep 20, 2004 6.710 6.750 6.610 6.610 58,400 -0.07(-1.05%)
Sep 17, 2004 6.750 6.750 6.600 6.680 38,400 -0.07(-1.04%)
Sep 16, 2004 6.700 6.780 6.570 6.750 49,200 +0.19(+2.90%)
Sep 15, 2004 6.820 6.820 6.550 6.560 79,500 -0.07(-1.06%)
Sep 14, 2004 6.700 6.890 6.520 6.630 83,200 -0.07(-1.04%)
Sep 13, 2004 6.740 6.970 6.650 6.700 130,100 +0.11(+1.67%)
Sep 10, 2004 6.710 6.710 6.150 6.590 129,244 +0.11(+1.70%)
Sep 09, 2004 5.650 6.640 5.650 6.480 162,400 +0.81(+14.29%)
Sep 08, 2004 5.750 5.880 5.660 5.670 46,800 -0.10(-1.73%)
Sep 07, 2004 5.810 5.860 5.660 5.770 36,211 -0.02(-0.35%)
Sep 03, 2004 5.770 5.810 5.600 5.790 26,600 -0.04(-0.69%)
Sep 02, 2004 5.950 5.950 5.720 5.830 37,600 +0.15(+2.64%)
Sep 01, 2004 5.850 5.940 5.620 5.680 21,700 -0.12(-2.07%)
Aug 31, 2004 5.740 5.850 5.570 5.800 41,300 +0.07(+1.22%)
Aug 30, 2004 5.960 5.960 5.730 5.730 30,100 -0.13(-2.22%)
Aug 27, 2004 6.010 6.010 5.810 5.860 28,200 +0.01(+0.17%)
Aug 26, 2004 6.090 6.100 5.800 5.850 48,500 -0.14(-2.34%)
Aug 25, 2004 6.230 6.230 5.880 5.990 60,700 +0.04(+0.67%)
Aug 24, 2004 6.140 6.250 5.950 5.950 53,100 -0.04(-0.67%)
Aug 23, 2004 5.840 6.200 5.800 5.990 83,200 +0.20(+3.45%)
Aug 20, 2004 5.550 5.850 5.550 5.790 49,000 +0.30(+5.46%)
Aug 19, 2004 5.790 5.880 5.490 5.490 86,200 -0.16(-2.83%)
Aug 18, 2004 5.520 5.790 5.450 5.650 52,833 +0.22(+4.05%)
Aug 17, 2004 5.450 5.560 5.350 5.430 71,500 -0.02(-0.37%)
Aug 16, 2004 5.240 5.630 5.240 5.450 53,400 +0.06(+1.11%)
Aug 13, 2004 5.490 5.620 5.250 5.390 60,100 -0.09(-1.64%)
Aug 12, 2004 5.570 5.570 5.420 5.480 73,500 -0.09(-1.62%)
Aug 11, 2004 5.560 5.640 5.250 5.570 126,800 +0.36(+6.89%)
Aug 10, 2004 5.290 5.320 5.130 5.211 116,100 +0.02(+0.40%)
Aug 09, 2004 5.550 5.550 5.120 5.190 122,573 -0.08(-1.52%)
Aug 06, 2004 5.510 5.590 5.220 5.270 209,600 -0.39(-6.89%)
Aug 05, 2004 5.760 5.860 5.630 5.660 68,100 +0.00(+0.00%)
Aug 04, 2004 5.850 6.000 5.540 5.660 58,900 -0.01(-0.18%)
Aug 03, 2004 6.200 6.220 5.620 5.670 177,871 -0.53(-8.55%)
Aug 02, 2004 6.150 6.370 6.140 6.200 159,000 -0.05(-0.80%)
Jul 30, 2004 6.110 6.370 6.110 6.250 68,700 -0.01(-0.16%)
Jul 29, 2004 6.340 6.340 6.160 6.260 60,100 +0.15(+2.45%)
Jul 28, 2004 6.130 6.300 6.090 6.110 78,500 -0.22(-3.48%)
Jul 27, 2004 6.170 6.420 6.150 6.330 73,400 +0.16(+2.59%)
Jul 26, 2004 6.300 6.380 6.140 6.170 101,900 -0.19(-2.99%)
Jul 23, 2004 6.510 6.570 6.300 6.360 59,300 -0.23(-3.49%)
Jul 22, 2004 6.660 6.770 6.410 6.590 100,100 -0.04(-0.60%)
Jul 21, 2004 6.800 6.900 6.600 6.630 126,300 -0.12(-1.78%)
Jul 20, 2004 6.420 6.790 6.420 6.750 102,600 +0.25(+3.85%)
Jul 19, 2004 6.850 6.850 6.360 6.500 143,400 -0.21(-3.13%)
Jul 16, 2004 6.860 6.860 6.520 6.710 124,800 +0.07(+1.05%)
Jul 15, 2004 6.790 7.000 6.530 6.640 404,700 +0.50(+8.14%)
Jul 14, 2004 5.590 6.600 5.590 6.140 612,500 -0.42(-6.40%)
Jul 13, 2004 6.830 6.980 6.340 6.560 552,600 -0.27(-3.95%)
Jul 12, 2004 7.330 7.330 6.750 6.830 245,400 -0.42(-5.79%)
Jul 09, 2004 7.190 7.310 7.130 7.250 71,800 +0.01(+0.14%)
Jul 08, 2004 7.320 7.380 7.120 7.240 169,200 -0.11(-1.50%)
Jul 07, 2004 7.390 7.440 7.270 7.350 152,400 +0.00(+0.00%)
Jul 06, 2004 7.500 7.520 7.260 7.350 142,300 -0.11(-1.47%)
Jul 02, 2004 7.560 7.580 7.350 7.460 111,400 +0.05(+0.67%)
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.