Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
May 31, 2016 6.177 6.200 6.177 6.200 10,419 +0.10(+1.57%)
May 27, 2016 6.164 6.104 6.104 6.104 12,300 -0.10(-1.55%)
May 24, 2016 6.000 6.200 6.200 6.200 19,700 +0.10(+1.64%)
May 20, 2016 6.095 6.100 6.100 6.100 200 -0.13(-2.09%)
May 19, 2016 6.230 6.230 6.230 6.230 276 -0.02(-0.32%)
May 18, 2016 6.250 6.250 6.250 6.250 10,431 -0.04(-0.64%)
May 17, 2016 6.390 6.400 6.290 6.290 2,510 -0.06(-0.94%)
May 16, 2016 6.316 6.350 6.251 6.350 694 -0.05(-0.78%)
May 13, 2016 6.250 6.400 6.250 6.400 5,413 +0.15(+2.40%)
May 12, 2016 6.250 6.250 6.250 6.250 189 -0.15(-2.34%)
May 10, 2016 6.375 6.400 6.400 6.400 3,400 +0.08(+1.27%)
May 06, 2016 6.400 6.320 6.320 6.320 1,100 -0.08(-1.25%)
May 04, 2016 6.380 6.400 6.400 6.400 200 +0.05(+0.75%)
May 03, 2016 6.005 6.480 6.000 6.352 6,365 +0.10(+1.63%)
May 02, 2016 6.280 6.280 6.059 6.250 6,567 +0.03(+0.44%)
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%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.