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 30, 2014 5.500 5.700 5.350 5.350 6,885 -0.15(-2.73%)
May 29, 2014 5.700 5.750 5.310 5.500 24,428 -0.10(-1.75%)
May 28, 2014 5.550 5.740 5.351 5.598 6,097 +0.15(+2.71%)
May 27, 2014 5.680 5.680 5.260 5.450 7,192 +0.01(+0.18%)
May 23, 2014 5.500 5.440 5.440 5.440 30,100 +0.04(+0.72%)
May 22, 2014 5.760 5.800 5.390 5.401 6,507 -0.37(-6.47%)
May 21, 2014 5.700 5.900 5.250 5.775 44,319 +0.27(+4.99%)
May 20, 2014 5.340 5.500 5.260 5.500 2,302 +0.00(+0.00%)
May 19, 2014 5.650 5.650 5.230 5.500 3,793 -0.10(-1.79%)
May 16, 2014 5.700 5.700 5.150 5.600 5,630 +0.08(+1.45%)
May 15, 2014 5.686 5.691 5.160 5.520 12,754 -0.01(-0.18%)
May 14, 2014 5.650 5.660 5.030 5.530 16,218 -0.07(-1.25%)
May 13, 2014 5.400 5.710 5.400 5.600 49,718 +0.20(+3.70%)
May 12, 2014 5.500 5.550 5.400 5.400 10,644 -0.04(-0.74%)
May 09, 2014 5.600 5.600 5.440 5.440 36,252 -0.11(-1.98%)
May 08, 2014 5.490 5.940 5.450 5.550 52,796 +0.45(+8.82%)
May 07, 2014 5.100 5.500 5.100 5.100 6,444 +0.08(+1.59%)
May 06, 2014 5.000 5.020 5.000 5.020 5,882 +0.02(+0.40%)
May 05, 2014 4.910 5.000 4.910 5.000 12,515 +0.05(+0.99%)
May 02, 2014 5.000 5.000 4.950 4.951 11,723 -0.05(-0.93%)
May 01, 2014 5.000 5.000 4.930 4.998 20,177 +0.01(+0.15%)
Apr 30, 2014 5.000 5.000 4.920 4.990 19,816 -0.01(-0.20%)
Apr 29, 2014 4.990 5.000 4.910 5.000 23,663 +0.04(+0.81%)
Apr 28, 2014 5.180 5.180 4.920 4.960 20,893 -0.04(-0.80%)
Apr 25, 2014 5.200 5.200 4.950 5.000 33,841 -0.20(-3.84%)
Apr 24, 2014 5.150 5.239 5.120 5.200 7,893 -0.02(-0.39%)
Apr 23, 2014 5.150 5.240 5.110 5.220 2,657 +0.17(+3.35%)
Apr 22, 2014 5.070 5.160 5.050 5.051 19,265 -0.01(-0.18%)
Apr 21, 2014 5.030 5.170 5.000 5.060 43,833 -0.07(-1.36%)
Apr 17, 2014 4.950 5.130 5.130 5.130 55,400 +0.17(+3.43%)
Apr 16, 2014 5.070 5.070 4.955 4.960 14,598 -0.09(-1.77%)
Apr 15, 2014 5.250 5.250 4.950 5.049 40,061 -0.04(-0.80%)
Apr 14, 2014 5.140 5.140 5.050 5.090 7,600 -0.01(-0.20%)
Apr 11, 2014 4.970 5.100 4.950 5.100 8,188 +0.02(+0.39%)
Apr 10, 2014 5.020 5.126 4.930 5.080 5,499 +0.03(+0.59%)
Apr 09, 2014 5.100 5.150 5.020 5.050 11,041 +0.05(+1.00%)
Apr 08, 2014 5.310 5.310 5.000 5.000 7,521 -0.13(-2.62%)
Apr 07, 2014 5.200 5.200 5.000 5.135 36,249 -0.05(-0.93%)
Apr 04, 2014 5.120 5.245 5.070 5.183 61,996 -0.07(-1.28%)
Apr 03, 2014 5.540 5.540 5.250 5.250 10,560 -0.19(-3.49%)
Apr 02, 2014 5.450 5.450 5.210 5.440 40,756 +0.02(+0.37%)
Apr 01, 2014 5.700 5.700 5.420 5.420 23,341 -0.18(-3.21%)
Mar 31, 2014 5.500 5.730 5.480 5.600 7,930 +0.15(+2.75%)
Mar 28, 2014 5.500 5.500 5.450 5.450 10,795 -0.04(-0.73%)
Mar 27, 2014 5.390 5.752 5.390 5.490 912 +0.10(+1.86%)
Mar 26, 2014 5.511 5.511 5.350 5.390 15,454 -0.12(-2.18%)
Mar 25, 2014 5.470 5.530 5.470 5.510 9,970 -0.04(-0.72%)
Mar 24, 2014 5.970 5.970 5.490 5.550 16,414 -0.28(-4.80%)
Mar 21, 2014 5.840 5.840 5.740 5.830 5,830 +0.08(+1.44%)
Mar 20, 2014 5.800 5.800 5.660 5.747 10,423 +0.01(+0.12%)
Mar 19, 2014 5.720 5.750 5.700 5.740 13,538 +0.13(+2.32%)
Mar 18, 2014 5.821 5.821 5.600 5.610 9,503 +0.10(+1.81%)
Mar 17, 2014 5.780 5.780 5.480 5.510 12,600 -0.03(-0.61%)
Mar 14, 2014 5.530 5.640 5.530 5.544 1,800 -0.24(-4.08%)
Mar 13, 2014 5.750 5.780 5.570 5.780 1,534 -0.09(-1.53%)
Mar 11, 2014 5.790 5.870 5.870 5.870 7,600 +0.08(+1.38%)
Mar 10, 2014 5.411 5.880 5.411 5.790 2,029 -0.01(-0.17%)
Mar 07, 2014 5.710 5.990 5.560 5.800 10,500 +0.05(+0.87%)
Mar 05, 2014 5.983 5.750 5.750 5.750 700 +0.00(+0.00%)
Mar 04, 2014 5.700 5.750 5.630 5.750 10,165 +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 SanRafael.com & California Media Partners, LLC. All rights reserved.