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 (%)
Nov 30, 2018 8.500 8.630 8.250 8.560 2,700 +0.06(+0.71%)
Nov 29, 2018 8.250 8.500 8.191 8.500 1,346 +0.10(+1.19%)
Nov 28, 2018 8.480 8.480 8.400 8.400 859 +0.01(+0.13%)
Nov 27, 2018 8.389 8.389 8.389 8.389 638 -0.02(-0.24%)
Nov 26, 2018 8.410 8.410 8.410 8.410 139 +0.01(+0.12%)
Nov 23, 2018 8.300 8.630 8.150 8.400 2,200 +0.05(+0.60%)
Nov 21, 2018 8.350 8.350 8.350 0 +0.00(+0.00%)
Nov 20, 2018 8.230 8.350 8.230 8.350 682 +0.11(+1.27%)
Nov 19, 2018 8.250 8.250 8.030 8.245 1,769 -0.11(-1.26%)
Nov 16, 2018 7.816 8.385 7.816 8.350 8,900 +0.05(+0.60%)
Nov 15, 2018 8.060 8.346 7.440 8.300 4,804 +0.20(+2.47%)
Nov 14, 2018 7.950 8.500 7.950 8.100 3,336 +0.25(+3.18%)
Nov 13, 2018 7.850 7.850 7.850 34 +0.00(+0.00%)
Nov 12, 2018 7.850 7.850 7.850 7.850 287 +0.10(+1.29%)
Nov 09, 2018 7.890 7.890 7.750 7.750 3,300 -0.14(-1.74%)
Nov 08, 2018 7.870 7.887 7.800 7.887 1,972 +0.15(+1.92%)
Nov 07, 2018 7.850 7.850 7.548 7.739 17,458 -0.11(-1.44%)
Nov 06, 2018 7.590 8.000 7.400 7.851 17,371 +0.30(+3.99%)
Nov 05, 2018 7.550 7.550 7.550 7.550 223 -0.24(-3.08%)
Nov 02, 2018 7.800 7.970 7.580 7.790 12,100 -0.06(-0.76%)
Nov 01, 2018 7.500 7.990 7.353 7.850 69,106 +0.50(+6.77%)
Oct 31, 2018 7.500 7.500 7.343 7.352 663 +0.07(+1.02%)
Oct 30, 2018 7.070 7.278 6.794 7.278 2,273 +0.05(+0.66%)
Oct 29, 2018 7.230 7.230 7.230 107 +0.00(+0.00%)
Oct 26, 2018 7.000 7.230 6.680 7.230 2,200 +0.36(+5.24%)
Oct 25, 2018 7.167 7.167 6.870 6.870 3,350 -0.37(-5.11%)
Oct 24, 2018 7.030 7.240 6.979 7.240 3,570 +0.30(+4.32%)
Oct 23, 2018 7.130 7.500 6.930 6.940 4,234 -0.32(-4.41%)
Oct 22, 2018 7.580 7.580 7.260 7.260 495 -0.27(-3.59%)
Oct 19, 2018 7.510 7.530 7.490 7.530 9,500 -0.06(-0.74%)
Oct 18, 2018 7.586 7.586 7.586 7.586 264 +0.24(+3.21%)
Oct 17, 2018 7.500 7.500 7.350 7.350 1,255 -0.05(-0.68%)
Oct 16, 2018 7.390 7.450 7.390 7.400 1,551 +0.05(+0.68%)
Oct 15, 2018 7.350 7.350 7.350 7.350 440 -0.13(-1.74%)
Oct 12, 2018 7.600 7.790 7.410 7.480 24,200 -0.07(-0.93%)
Oct 11, 2018 7.530 7.754 7.250 7.550 7,473 +0.05(+0.67%)
Oct 10, 2018 7.550 7.880 7.290 7.500 73,440 -0.22(-2.85%)
Oct 09, 2018 7.670 7.890 7.670 7.720 1,509 +0.14(+1.79%)
Oct 08, 2018 7.700 7.780 7.584 7.584 6,472 -0.34(-4.24%)
Oct 05, 2018 7.600 7.920 7.600 7.920 2,300 +0.25(+3.26%)
Oct 04, 2018 7.750 7.750 7.670 7.670 618 -0.18(-2.29%)
Oct 03, 2018 7.750 7.850 7.510 7.850 11,757 +0.06(+0.77%)
Oct 02, 2018 7.800 7.830 7.750 7.790 8,761 +0.06(+0.78%)
Oct 01, 2018 7.660 8.350 7.460 7.730 30,213 +0.03(+0.39%)
Sep 28, 2018 7.500 7.700 7.410 7.700 10,300 +0.10(+1.32%)
Sep 27, 2018 7.620 7.700 7.330 7.600 7,336 -0.16(-2.06%)
Sep 26, 2018 7.430 7.760 7.430 7.760 3,559 +0.06(+0.78%)
Sep 25, 2018 7.610 7.770 7.500 7.700 3,175 -0.03(-0.42%)
Sep 24, 2018 7.500 7.732 7.388 7.732 133,736 +0.22(+2.96%)
Sep 21, 2018 7.550 7.840 7.430 7.510 17,900 -0.18(-2.34%)
Sep 20, 2018 7.650 7.700 7.470 7.690 13,393 +0.04(+0.52%)
Sep 19, 2018 7.650 7.800 7.650 7.650 6,022 +0.05(+0.66%)
Sep 18, 2018 7.210 7.880 7.210 7.600 29,273 +0.19(+2.56%)
Sep 17, 2018 8.150 8.185 7.000 7.410 72,159 -0.78(-9.52%)
Sep 14, 2018 8.110 8.490 7.940 8.190 33,400 -0.06(-0.73%)
Sep 13, 2018 8.060 8.250 8.000 8.250 7,332 +0.18(+2.23%)
Sep 12, 2018 8.000 8.070 8.000 8.070 3,099 +0.13(+1.64%)
Sep 11, 2018 8.110 8.510 7.940 7.940 8,913 -0.29(-3.52%)
Sep 10, 2018 8.200 8.490 8.003 8.230 9,706 -0.02(-0.24%)
Sep 07, 2018 8.120 8.590 7.990 8.250 18,800 +0.08(+0.98%)
Sep 06, 2018 8.080 8.170 7.980 8.170 4,466 +0.00(+0.00%)
Sep 05, 2018 8.220 8.220 8.091 8.170 1,856 +0.00(+0.00%)
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.