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 29, 2016 6.010 6.223 6.000 6.223 11,594 +0.44(+7.66%)
Apr 28, 2016 5.780 5.780 5.780 5.780 400 -0.36(-5.86%)
Apr 26, 2016 6.190 6.140 6.140 6.140 89 +0.13(+2.16%)
Apr 22, 2016 6.010 6.010 6.010 6.010 2,500 +0.05(+0.86%)
Apr 20, 2016 5.980 5.959 5.959 5.959 1,900 +0.06(+1.00%)
Apr 19, 2016 5.900 5.900 5.900 5.900 210 -0.11(-1.83%)
Apr 18, 2016 5.852 6.200 5.700 6.010 2,313 -0.19(-3.06%)
Apr 15, 2016 6.060 6.200 5.420 6.200 1,882 +0.45(+7.74%)
Apr 14, 2016 5.860 5.900 5.755 5.755 4,183 -0.06(-0.95%)
Apr 13, 2016 5.735 5.810 5.727 5.810 4,818 +0.06(+1.04%)
Apr 11, 2016 5.690 5.750 5.750 5.750 29 +0.05(+0.88%)
Apr 06, 2016 5.430 5.700 5.700 5.700 274 +0.27(+4.97%)
Apr 05, 2016 5.430 5.430 5.430 5.430 613 -0.14(-2.46%)
Apr 04, 2016 5.410 5.700 5.410 5.567 320 +0.17(+3.09%)
Apr 01, 2016 5.100 5.430 5.100 5.400 1,841 +0.15(+2.86%)
Mar 31, 2016 5.560 5.560 5.220 5.250 2,377 -0.09(-1.69%)
Mar 30, 2016 5.630 5.640 5.310 5.340 1,373 -0.39(-6.81%)
Mar 29, 2016 5.690 5.740 5.443 5.730 1,515 +0.43(+8.11%)
Mar 28, 2016 5.400 5.575 5.300 5.300 6,088 -0.06(-1.03%)
Mar 24, 2016 5.450 5.355 5.355 5.355 20,700 -0.09(-1.70%)
Mar 23, 2016 5.500 5.500 5.447 5.447 307 +0.13(+2.40%)
Mar 22, 2016 5.220 5.422 5.150 5.320 8,224 -0.18(-3.27%)
Mar 21, 2016 5.500 5.500 5.390 5.500 6,881 +0.00(+0.00%)
Mar 18, 2016 5.550 5.760 5.230 5.500 25,115 -0.23(-3.97%)
Mar 17, 2016 5.728 5.728 5.728 5.728 210 +0.32(+5.87%)
Mar 16, 2016 5.490 5.490 5.410 5.410 388 -0.09(-1.64%)
Mar 15, 2016 5.600 5.600 5.480 5.500 11,717 -0.33(-5.66%)
Mar 14, 2016 6.920 6.920 5.770 5.830 1,583 +0.38(+6.97%)
Mar 11, 2016 5.870 5.900 5.450 5.450 3,331 +0.00(+0.00%)
Mar 10, 2016 5.448 5.450 5.448 5.450 1,649 +0.00(+0.00%)
Mar 09, 2016 5.450 5.450 5.450 5.450 600 +0.00(+0.00%)
Mar 08, 2016 5.400 5.500 5.400 5.450 742 +0.00(+0.00%)
Mar 07, 2016 5.539 5.550 5.450 5.450 5,493 -0.10(-1.80%)
Mar 04, 2016 5.550 5.550 5.500 5.550 4,739 +0.03(+0.54%)
Mar 03, 2016 5.500 6.000 5.500 5.520 9,268 -0.33(-5.64%)
Mar 02, 2016 5.520 5.850 5.510 5.850 879 +0.10(+1.74%)
Mar 01, 2016 5.760 5.760 5.500 5.750 1,406 +0.19(+3.42%)
Feb 29, 2016 5.990 6.000 5.560 5.560 1,674 -0.34(-5.78%)
Feb 24, 2016 5.901 5.901 5.901 5.901 56 +0.15(+2.63%)
Feb 22, 2016 5.750 5.750 5.750 5.750 9 +0.01(+0.17%)
Feb 19, 2016 5.920 5.920 5.561 5.740 1,526 -0.19(-3.20%)
Feb 18, 2016 5.980 5.980 5.930 5.930 1,354 -0.04(-0.67%)
Feb 17, 2016 5.910 6.050 5.500 5.970 4,755 +0.06(+0.96%)
Feb 16, 2016 5.639 5.913 5.639 5.913 3,961 -0.24(-3.94%)
Feb 12, 2016 5.800 6.156 6.156 6.156 700 +0.16(+2.60%)
Feb 11, 2016 6.539 6.539 5.900 6.000 837 +0.03(+0.42%)
Feb 10, 2016 6.010 6.053 5.950 5.975 5,906 -0.03(-0.42%)
Feb 09, 2016 6.200 6.000 5.910 6.000 2,873 +0.00(+0.00%)
Feb 08, 2016 6.010 6.150 5.910 6.000 2,844 -0.13(-2.12%)
Feb 05, 2016 6.130 6.130 6.130 6.130 158 -0.08(-1.32%)
Feb 04, 2016 6.680 6.680 6.200 6.212 1,566 -0.06(-0.93%)
Feb 03, 2016 6.310 6.322 6.220 6.270 674 -0.03(-0.48%)
Feb 02, 2016 6.208 6.310 6.070 6.300 5,177 +0.23(+3.79%)
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.