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

Calamp Corp (NQ: CAMP )

3.748 +0.068 (+1.85%)
Streaming Delayed Price Updated: 12:22 PM EDT, May 6, 2024 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 (%)
Jul 31, 2009 1.850 1.850 1.710 1.826 61,189 +0.03(+1.44%)
Jul 30, 2009 1.760 1.860 1.735 1.800 116,492 +0.09(+5.26%)
Jul 29, 2009 1.590 1.710 1.590 1.710 57,122 +0.12(+7.55%)
Jul 28, 2009 1.650 1.650 1.590 1.590 28,934 -0.06(-3.64%)
Jul 27, 2009 1.590 1.680 1.560 1.650 106,458 +0.09(+5.77%)
Jul 24, 2009 1.550 1.590 1.460 1.560 112,205 +0.01(+0.65%)
Jul 23, 2009 1.410 1.550 1.371 1.550 76,753 +0.18(+13.14%)
Jul 22, 2009 1.590 1.590 1.370 1.370 143,880 -0.19(-12.18%)
Jul 21, 2009 1.600 1.660 1.400 1.560 156,186 -0.01(-0.64%)
Jul 20, 2009 1.240 1.770 1.240 1.570 409,310 +0.38(+31.92%)
Jul 17, 2009 1.230 1.250 1.150 1.190 137,168 +0.00(+0.01%)
Jul 16, 2009 1.250 1.250 1.100 1.190 153,218 -0.05(-4.03%)
Jul 15, 2009 1.190 1.250 1.160 1.240 207,640 +0.08(+6.90%)
Jul 14, 2009 1.160 1.200 1.100 1.160 145,720 +0.06(+5.45%)
Jul 13, 2009 0.9700 1.130 0.9120 1.100 293,239 +0.10(+10.00%)
Jul 10, 2009 0.9050 1.080 0.8812 1.000 417,546 +0.06(+6.04%)
Jul 09, 2009 0.8699 0.9430 0.8600 0.9430 57,012 +0.09(+10.93%)
Jul 08, 2009 0.8645 0.9250 0.8400 0.8501 27,476 -0.05(-5.54%)
Jul 07, 2009 0.8700 0.9100 0.8700 0.9000 39,566 -0.01(-1.10%)
Jul 06, 2009 0.8400 0.9573 0.8270 0.9100 166,735 +0.12(+15.19%)
Jul 02, 2009 0.7800 0.8100 0.7603 0.7900 35,867 -0.01(-1.25%)
Jul 01, 2009 0.8000 0.8200 0.7900 0.8000 86,842 +0.00(+0.00%)
Jun 30, 2009 0.7999 0.8200 0.7800 0.8000 63,427 +0.02(+2.55%)
Jun 29, 2009 0.7500 0.8083 0.7500 0.7801 30,313 +0.07(+9.87%)
Jun 26, 2009 0.8000 0.8000 0.7100 0.7100 99,658 -0.09(-11.25%)
Jun 25, 2009 0.8700 0.9000 0.7500 0.8000 122,693 -0.08(-9.09%)
Jun 24, 2009 0.8728 0.9000 0.8728 0.8800 22,066 +0.01(+1.15%)
Jun 23, 2009 0.8900 0.9000 0.8600 0.8700 11,117 -0.02(-2.25%)
Jun 22, 2009 0.9700 0.9700 0.8800 0.8900 99,849 -0.08(-8.25%)
Jun 19, 2009 1.000 1.000 0.9500 0.9700 11,630 +0.01(+0.94%)
Jun 18, 2009 1.020 1.035 0.9600 0.9610 63,929 -0.04(-3.90%)
Jun 17, 2009 1.030 1.070 0.9911 1.000 36,891 -0.01(-0.99%)
Jun 16, 2009 1.000 1.020 0.9924 1.010 11,716 +0.02(+1.79%)
Jun 15, 2009 1.010 1.010 0.9920 0.9922 4,900 -0.01(-0.78%)
Jun 12, 2009 0.9900 1.020 0.9900 1.000 67,163 +0.00(+0.00%)
Jun 11, 2009 1.000 1.030 0.9800 1.000 154,906 -0.01(-0.99%)
Jun 10, 2009 1.030 1.030 0.9703 1.010 143,002 +0.01(+1.00%)
Jun 09, 2009 1.010 1.010 0.9800 1.000 79,595 +0.03(+3.09%)
Jun 08, 2009 0.9900 1.000 0.9700 0.9700 39,934 -0.02(-2.02%)
Jun 05, 2009 1.030 1.030 0.9750 0.9900 21,250 -0.01(-1.00%)
Jun 04, 2009 1.070 1.070 0.9800 1.000 67,664 +0.00(+0.20%)
Jun 03, 2009 1.000 1.000 0.9901 0.9980 28,364 -0.00(-0.20%)
Jun 02, 2009 1.000 1.040 1.000 1.000 48,764 -0.02(-1.96%)
Jun 01, 2009 1.050 1.050 1.000 1.020 52,694 -0.03(-2.86%)
May 29, 2009 1.000 1.050 0.9800 1.050 13,163 +0.08(+8.25%)
May 28, 2009 1.000 1.000 0.9700 0.9700 55,965 -0.01(-1.02%)
May 27, 2009 0.9900 1.010 0.9800 0.9800 64,169 -0.01(-1.01%)
May 26, 2009 0.9900 1.070 0.9800 0.9900 48,290 -0.07(-6.60%)
May 22, 2009 1.120 1.180 1.050 1.060 121,661 +0.00(+0.00%)
May 21, 2009 0.9700 1.060 0.9503 1.060 193,693 +0.12(+12.77%)
May 20, 2009 0.9200 0.9800 0.9200 0.9400 67,014 +0.04(+4.33%)
May 19, 2009 0.9200 0.9200 0.8900 0.9010 46,726 -0.01(-0.99%)
May 18, 2009 0.9000 0.9100 0.8800 0.9100 82,360 +0.05(+5.83%)
May 15, 2009 0.8300 0.9000 0.8000 0.8599 61,189 +0.06(+7.46%)
May 14, 2009 0.8400 0.9700 0.7900 0.8002 133,575 -0.08(-9.06%)
May 13, 2009 1.200 1.200 0.8300 0.8799 165,243 -0.25(-22.13%)
May 12, 2009 1.200 1.220 1.100 1.130 167,781 +0.01(+0.89%)
May 11, 2009 0.8500 1.200 0.8500 1.120 139,740 +0.22(+24.44%)
May 08, 2009 0.8500 0.9000 0.8500 0.9000 55,636 +0.03(+3.45%)
May 07, 2009 0.8200 0.8700 0.8000 0.8700 13,840 +0.03(+3.57%)
May 06, 2009 0.8500 0.8700 0.8100 0.8400 30,002 -0.03(-3.45%)
May 05, 2009 0.8800 0.8900 0.8700 0.8700 37,665 -0.01(-1.14%)
May 04, 2009 0.8700 0.8800 0.8000 0.8800 61,098 +0.08(+10.00%)
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.