Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mama's Creations, Inc. - Common Stock (NQ: MAMA )

6.860 -0.050 (-0.72%)
Streaming Delayed Price Updated: 11:35 AM EDT, Jun 7, 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 (%)
May 31, 2024 7.010 7.060 6.710 6.860 206,906 -0.15(-2.14%)
May 30, 2024 7.110 7.250 6.930 7.010 449,054 -0.10(-1.41%)
May 29, 2024 7.040 7.150 6.770 7.110 400,995 -0.02(-0.28%)
May 28, 2024 6.900 7.140 6.890 7.130 548,368 +0.25(+3.63%)
May 24, 2024 6.800 6.880 6.735 6.880 175,451 +0.12(+1.78%)
May 23, 2024 6.880 6.910 6.660 6.760 316,470 -0.12(-1.74%)
May 22, 2024 6.960 6.970 6.850 6.880 354,908 -0.08(-1.15%)
May 21, 2024 6.950 7.010 6.905 6.960 175,610 +0.03(+0.43%)
May 20, 2024 6.800 6.950 6.720 6.930 267,882 +0.16(+2.36%)
May 17, 2024 6.890 7.020 6.690 6.770 342,448 -0.12(-1.74%)
May 16, 2024 6.650 6.945 6.645 6.890 272,276 +0.24(+3.61%)
May 15, 2024 6.490 6.650 6.440 6.650 468,893 +0.22(+3.42%)
May 14, 2024 6.550 6.630 6.360 6.430 289,271 -0.10(-1.53%)
May 13, 2024 6.440 6.550 6.290 6.530 168,721 +0.11(+1.71%)
May 10, 2024 6.450 6.570 6.250 6.420 163,258 +0.00(+0.00%)
May 09, 2024 6.570 6.650 6.340 6.420 285,784 -0.14(-2.13%)
May 08, 2024 6.590 6.720 6.460 6.560 226,225 -0.02(-0.30%)
May 07, 2024 6.670 6.780 6.580 6.580 179,186 -0.07(-1.05%)
May 06, 2024 6.690 6.810 6.500 6.650 656,173 +0.00(+0.00%)
May 03, 2024 6.480 6.800 6.280 6.650 403,705 +0.27(+4.23%)
May 02, 2024 6.010 6.445 5.990 6.380 365,745 +0.38(+6.33%)
May 01, 2024 5.910 6.010 5.867 6.000 473,654 +0.06(+1.01%)
Apr 30, 2024 5.870 6.000 5.830 5.940 182,696 +0.05(+0.85%)
Apr 29, 2024 6.000 6.005 5.780 5.890 266,660 -0.11(-1.83%)
Apr 26, 2024 5.640 6.070 5.550 6.000 844,117 +0.46(+8.30%)
Apr 25, 2024 5.230 5.790 5.120 5.540 1,730,555 +0.47(+9.27%)
Apr 24, 2024 5.150 5.230 5.060 5.070 225,514 -0.08(-1.55%)
Apr 23, 2024 4.820 5.220 4.750 5.150 317,638 +0.05(+0.98%)
Apr 22, 2024 5.090 5.150 5.040 5.100 255,360 -0.01(-0.20%)
Apr 19, 2024 4.830 5.110 4.830 5.110 377,343 +0.26(+5.36%)
Apr 18, 2024 4.740 4.980 4.740 4.850 151,816 +0.07(+1.46%)
Apr 17, 2024 4.770 4.790 4.510 4.780 157,197 +0.09(+1.92%)
Apr 16, 2024 4.670 4.730 4.605 4.690 142,301 +0.01(+0.21%)
Apr 15, 2024 4.820 4.870 4.680 4.680 183,165 -0.08(-1.68%)
Apr 12, 2024 4.730 4.830 4.620 4.760 160,581 +0.06(+1.28%)
Apr 11, 2024 4.590 4.710 4.545 4.700 229,583 +0.13(+2.84%)
Apr 10, 2024 4.590 4.620 4.380 4.570 178,749 -0.07(-1.51%)
Apr 09, 2024 4.760 4.830 4.609 4.640 127,659 -0.10(-2.11%)
Apr 08, 2024 4.710 4.810 4.670 4.740 167,070 +0.00(+0.00%)
Apr 05, 2024 4.720 4.820 4.700 4.740 144,860 +0.02(+0.42%)
Apr 04, 2024 4.860 4.930 4.670 4.720 193,530 -0.11(-2.28%)
Apr 03, 2024 4.900 4.950 4.730 4.830 278,899 -0.10(-2.03%)
Apr 02, 2024 5.010 5.067 4.910 4.930 220,193 -0.06(-1.20%)
Apr 01, 2024 5.050 5.200 4.930 4.990 313,678 -0.01(-0.20%)
Mar 28, 2024 4.900 4.990 4.990 5.000 212,346 +0.06(+1.21%)
Mar 27, 2024 5.070 5.070 4.930 4.940 404,555 -0.11(-2.18%)
Mar 26, 2024 4.940 5.050 4.879 5.050 212,361 +0.12(+2.43%)
Mar 25, 2024 4.860 5.010 4.820 4.930 191,532 +0.04(+0.82%)
Mar 22, 2024 4.890 4.950 4.840 4.890 164,777 -0.01(-0.20%)
Mar 21, 2024 5.060 5.060 4.890 4.900 216,669 -0.14(-2.78%)
Mar 20, 2024 5.020 5.105 4.982 5.040 220,959 +0.00(+0.00%)
Mar 19, 2024 4.980 5.160 4.980 5.040 228,796 +0.05(+1.00%)
Mar 18, 2024 5.080 5.200 4.910 4.990 163,331 -0.03(-0.60%)
Mar 15, 2024 4.990 5.100 4.950 5.020 156,838 +0.03(+0.60%)
Mar 14, 2024 5.110 5.190 4.950 4.990 95,479 -0.16(-3.11%)
Mar 13, 2024 5.050 5.180 4.990 5.150 135,326 +0.11(+2.18%)
Mar 12, 2024 4.890 5.130 4.825 5.040 183,035 +0.19(+3.92%)
Mar 11, 2024 5.020 5.060 4.750 4.850 191,530 -0.14(-2.81%)
Mar 08, 2024 5.150 5.160 4.900 4.990 152,763 -0.13(-2.54%)
Mar 07, 2024 5.250 5.250 5.050 5.120 113,458 -0.07(-1.35%)
Mar 06, 2024 5.200 5.250 5.135 5.190 356,167 +0.05(+0.97%)
Mar 05, 2024 5.130 5.335 5.080 5.140 215,073 +0.07(+1.38%)
Mar 04, 2024 5.360 5.550 5.050 5.070 443,377 -0.25(-4.70%)
Mar 01, 2024 4.950 5.350 4.900 5.320 1,119,509 +0.42(+8.57%)
Feb 29, 2024 4.930 4.970 4.850 4.900 116,018 -0.01(-0.20%)
Feb 28, 2024 4.930 4.980 4.850 4.910 136,439 -0.01(-0.20%)
Feb 27, 2024 4.930 4.980 4.840 4.920 157,670 -0.03(-0.61%)
Feb 26, 2024 4.760 4.980 4.752 4.950 200,925 +0.14(+2.91%)
Feb 23, 2024 4.700 4.850 4.680 4.810 180,867 +0.08(+1.69%)
Feb 22, 2024 4.910 4.970 4.642 4.730 325,136 -0.13(-2.67%)
Feb 21, 2024 4.510 4.860 4.445 4.860 414,200 +0.33(+7.28%)
Feb 20, 2024 4.450 4.650 4.450 4.530 279,763 +0.12(+2.72%)
Feb 16, 2024 4.380 4.430 4.240 4.410 259,645 +0.09(+2.08%)
Feb 15, 2024 4.310 4.360 4.260 4.320 335,571 +0.01(+0.23%)
Feb 14, 2024 4.360 4.422 4.260 4.310 164,220 +0.00(+0.00%)
Feb 13, 2024 4.400 4.560 4.310 4.310 226,678 -0.20(-4.43%)
Feb 12, 2024 4.500 4.529 4.360 4.510 355,439 +0.11(+2.50%)
Feb 09, 2024 4.310 4.470 4.310 4.400 312,440 -0.01(-0.23%)
Feb 08, 2024 4.400 4.470 4.305 4.410 216,280 -0.03(-0.68%)
Feb 07, 2024 4.470 4.610 4.410 4.440 156,014 -0.04(-0.89%)
Feb 06, 2024 4.250 4.480 4.226 4.480 216,084 +0.17(+3.94%)
Feb 05, 2024 4.390 4.470 4.170 4.310 277,019 -0.10(-2.27%)
Feb 02, 2024 4.360 4.520 4.350 4.410 176,695 -0.03(-0.68%)
Feb 01, 2024 4.410 4.590 4.350 4.440 360,849 +0.13(+3.02%)
Jan 31, 2024 4.270 4.410 4.240 4.310 193,030 +0.01(+0.23%)
Jan 30, 2024 4.330 4.442 4.200 4.300 283,068 -0.07(-1.60%)
Jan 29, 2024 4.360 4.440 4.310 4.370 198,500 +0.00(+0.00%)
Jan 26, 2024 4.390 4.450 4.357 4.370 176,351 -0.02(-0.46%)
Jan 25, 2024 4.420 4.500 4.330 4.390 229,742 -0.02(-0.45%)
Jan 24, 2024 4.610 4.610 4.390 4.410 297,825 -0.16(-3.50%)
Jan 23, 2024 4.680 4.780 4.550 4.570 179,228 -0.11(-2.35%)
Jan 22, 2024 4.690 4.711 4.530 4.680 202,773 -0.02(-0.43%)
Jan 19, 2024 4.760 4.795 4.560 4.700 319,999 -0.05(-1.05%)
Jan 18, 2024 4.700 4.765 4.560 4.750 217,278 +0.05(+1.06%)
Jan 17, 2024 4.400 4.720 4.340 4.700 344,784 +0.25(+5.62%)
Jan 16, 2024 4.750 4.750 4.400 4.450 404,610 -0.20(-4.30%)
Jan 12, 2024 4.810 4.810 4.600 4.650 189,088 -0.05(-1.06%)
Jan 11, 2024 4.970 4.990 4.650 4.700 424,383 -0.24(-4.86%)
Jan 10, 2024 4.760 5.000 4.740 4.940 386,758 +0.17(+3.56%)
Jan 09, 2024 4.660 4.810 4.630 4.770 243,216 +0.07(+1.49%)
Jan 08, 2024 4.780 4.780 4.550 4.700 312,072 -0.05(-1.05%)
Jan 05, 2024 4.680 4.830 4.680 4.750 291,419 +0.05(+1.06%)
Jan 04, 2024 4.620 4.810 4.530 4.700 339,881 +0.09(+1.95%)
Jan 03, 2024 4.910 4.930 4.585 4.610 701,232 -0.31(-6.30%)
Jan 02, 2024 4.910 4.930 4.720 4.920 958,184 +0.01(+0.20%)
Dec 29, 2023 4.830 4.950 4.760 4.910 298,849 +0.08(+1.66%)
Dec 28, 2023 4.900 4.979 4.760 4.830 252,819 -0.04(-0.82%)
Dec 27, 2023 4.440 5.000 4.440 4.870 833,116 +0.30(+6.68%)
Dec 26, 2023 4.660 4.690 4.410 4.565 435,560 -0.09(-2.04%)
Dec 22, 2023 4.750 4.850 4.630 4.660 344,847 -0.11(-2.31%)
Dec 21, 2023 4.310 4.870 4.280 4.770 1,241,324 +0.42(+9.66%)
Dec 20, 2023 4.350 4.560 4.220 4.350 524,647 +0.12(+2.84%)
Dec 19, 2023 4.030 4.560 4.010 4.230 2,552,232 +0.32(+8.18%)
Dec 18, 2023 4.000 4.000 3.700 3.910 511,026 -0.09(-2.25%)
Dec 15, 2023 4.040 4.050 3.920 4.000 341,177 -0.04(-0.99%)
Dec 14, 2023 4.050 4.110 3.960 4.040 396,317 +0.00(+0.00%)
Dec 13, 2023 4.000 4.050 3.500 4.040 1,165,222 +0.15(+3.86%)
Dec 12, 2023 3.750 3.970 3.670 3.890 1,374,911 +0.24(+6.58%)
Dec 11, 2023 3.710 3.750 3.460 3.650 859,036 -0.08(-2.14%)
Dec 08, 2023 3.790 3.800 3.670 3.730 212,114 -0.07(-1.84%)
Dec 07, 2023 3.930 3.950 3.750 3.800 227,423 -0.10(-2.56%)
Dec 06, 2023 3.990 4.010 3.860 3.900 113,468 -0.03(-0.76%)
Dec 05, 2023 3.930 4.030 3.830 3.930 210,309 +0.00(+0.00%)
Dec 04, 2023 4.070 4.070 3.810 3.930 310,692 -0.12(-2.96%)
Dec 01, 2023 4.080 4.096 3.990 4.050 129,960 +0.01(+0.25%)
Nov 30, 2023 3.960 4.065 3.960 4.040 215,343 +0.09(+2.28%)
Nov 29, 2023 4.000 4.010 3.920 3.950 225,721 -0.05(-1.25%)
Nov 28, 2023 4.000 4.075 3.930 4.000 170,481 +0.01(+0.25%)
Nov 27, 2023 3.870 4.000 3.840 3.990 231,933 +0.10(+2.57%)
Nov 24, 2023 3.850 4.030 3.850 3.890 140,454 +0.05(+1.30%)
Nov 22, 2023 3.720 3.855 3.670 3.840 175,499 +0.15(+4.07%)
Nov 21, 2023 3.640 3.780 3.640 3.690 231,615 +0.05(+1.37%)
Nov 20, 2023 3.610 3.690 3.590 3.640 136,554 +0.03(+0.83%)
Nov 17, 2023 3.540 3.620 3.505 3.610 196,983 +0.11(+3.14%)
Nov 16, 2023 3.670 3.670 3.480 3.500 140,672 -0.06(-1.69%)
Nov 15, 2023 3.530 3.580 3.480 3.560 212,564 +0.05(+1.42%)
Nov 14, 2023 3.540 3.610 3.380 3.510 262,322 +0.01(+0.29%)
Nov 13, 2023 3.550 3.580 3.490 3.500 178,193 -0.05(-1.41%)
Nov 10, 2023 3.590 3.600 3.500 3.550 148,779 +0.00(+0.00%)
Nov 09, 2023 3.550 3.610 3.525 3.550 291,857 +0.00(+0.00%)
Nov 08, 2023 3.480 3.640 3.472 3.550 108,796 +0.01(+0.28%)
Nov 07, 2023 3.610 3.670 3.520 3.540 161,472 -0.07(-1.94%)
Nov 06, 2023 3.500 3.710 3.470 3.610 362,401 +0.16(+4.64%)
Nov 03, 2023 3.590 3.590 3.420 3.450 281,114 -0.04(-1.29%)
Nov 02, 2023 3.400 3.541 3.390 3.495 225,034 +0.12(+3.71%)
Nov 01, 2023 3.420 3.460 3.310 3.370 291,776 -0.01(-0.30%)
Oct 31, 2023 3.530 3.580 3.360 3.380 371,369 -0.17(-4.79%)
Oct 30, 2023 3.700 3.840 3.520 3.550 470,541 -0.23(-6.08%)
Oct 27, 2023 3.760 3.850 3.760 3.780 153,646 +0.02(+0.53%)
Oct 26, 2023 3.730 3.815 3.700 3.760 138,365 -0.02(-0.53%)
Oct 25, 2023 3.840 3.841 3.720 3.780 146,852 -0.06(-1.56%)
Oct 24, 2023 3.820 3.950 3.790 3.840 180,912 +0.04(+1.05%)
Oct 23, 2023 3.800 3.835 3.690 3.800 227,517 -0.03(-0.78%)
Oct 20, 2023 4.000 4.050 3.750 3.830 273,839 -0.15(-3.77%)
Oct 19, 2023 3.980 4.070 3.945 3.980 190,877 -0.01(-0.25%)
Oct 18, 2023 3.960 4.030 3.890 3.990 198,376 +0.07(+1.79%)
Oct 17, 2023 3.880 3.930 3.750 3.920 343,651 +0.07(+1.82%)
Oct 16, 2023 3.980 4.110 3.800 3.850 607,771 -0.31(-7.45%)
Oct 13, 2023 4.250 4.275 4.150 4.160 122,850 -0.11(-2.58%)
Oct 12, 2023 4.270 4.320 4.210 4.270 269,938 -0.01(-0.23%)
Oct 11, 2023 4.270 4.385 4.220 4.280 287,528 +0.10(+2.39%)
Oct 10, 2023 4.520 4.520 4.090 4.180 455,762 -0.34(-7.52%)
Oct 09, 2023 4.360 4.540 4.210 4.520 582,085 +0.12(+2.73%)
Oct 06, 2023 4.240 4.420 4.100 4.400 579,372 +0.13(+3.04%)
Oct 05, 2023 4.290 4.320 4.070 4.270 242,575 -0.05(-1.16%)
Oct 04, 2023 3.790 4.340 3.760 4.320 802,724 +0.49(+12.79%)
Oct 03, 2023 4.050 4.069 3.691 3.830 567,392 -0.06(-1.54%)
Oct 02, 2023 4.420 4.430 3.850 3.890 712,199 -0.48(-10.98%)
Sep 29, 2023 4.320 4.429 4.251 4.370 249,877 +0.03(+0.69%)
Sep 28, 2023 4.420 4.420 4.270 4.340 272,507 -0.06(-1.36%)
Sep 27, 2023 4.360 4.449 4.250 4.400 474,986 +0.12(+2.80%)
Sep 26, 2023 4.380 4.430 4.250 4.280 165,103 -0.08(-1.83%)
Sep 25, 2023 4.430 4.440 4.350 4.360 276,898 -0.07(-1.58%)
Sep 22, 2023 4.490 4.500 4.330 4.430 286,615 +0.19(+4.48%)
Sep 21, 2023 4.500 4.540 4.230 4.240 242,864 -0.26(-5.78%)
Sep 20, 2023 4.500 4.550 4.430 4.500 246,912 +0.00(+0.00%)
Sep 19, 2023 4.200 4.500 4.160 4.500 525,116 +0.30(+7.14%)
Sep 18, 2023 4.390 4.390 4.140 4.200 492,585 -0.06(-1.41%)
Sep 15, 2023 4.430 4.500 4.260 4.260 583,594 -0.12(-2.74%)
Sep 14, 2023 4.350 4.510 4.261 4.380 371,820 +0.07(+1.62%)
Sep 13, 2023 4.630 4.700 3.880 4.310 963,309 +0.01(+0.23%)
Sep 12, 2023 4.450 4.540 4.030 4.300 920,065 -0.19(-4.23%)
Sep 11, 2023 4.300 4.490 956,269 +0.70(+18.47%)
Sep 06, 2023 3.790 0 -0.18(-4.53%)
Sep 05, 2023 4.090 4.220 3.800 3.970 464,934 -0.08(-1.98%)
Sep 01, 2023 4.330 4.400 3.961 4.050 497,411 +0.02(+0.50%)
Aug 31, 2023 3.890 4.192 3.810 4.030 499,277 +0.27(+7.18%)
Aug 30, 2023 3.710 3.950 3.680 3.760 220,073 +0.13(+3.58%)
Aug 29, 2023 3.510 3.680 3.470 3.630 200,501 +0.14(+4.01%)
Aug 28, 2023 3.460 3.520 3.410 3.490 120,782 -0.02(-0.57%)
Aug 25, 2023 3.470 3.620 3.420 3.510 101,198 +0.06(+1.74%)
Aug 24, 2023 3.500 3.550 3.420 3.450 92,745 -0.05(-1.43%)
Aug 23, 2023 3.520 3.580 3.390 3.500 120,698 +0.05(+1.45%)
Aug 22, 2023 3.560 3.686 3.240 3.450 178,257 -0.17(-4.83%)
Aug 21, 2023 3.230 3.680 3.200 3.625 233,430 +0.38(+11.54%)
Aug 18, 2023 3.180 3.300 3.110 3.250 138,816 +0.04(+1.25%)
Aug 17, 2023 3.540 3.560 3.200 3.210 166,014 -0.35(-9.83%)
Aug 16, 2023 3.550 3.610 3.530 3.560 107,682 +0.00(+0.00%)
Aug 15, 2023 3.500 3.570 3.420 3.560 114,614 +0.02(+0.56%)
Aug 14, 2023 3.660 3.685 3.410 3.540 291,570 -0.24(-6.35%)
Aug 11, 2023 3.720 3.800 3.670 3.780 110,317 +0.06(+1.61%)
Aug 10, 2023 3.660 3.760 3.560 3.720 142,056 +0.03(+0.81%)
Aug 09, 2023 3.640 3.690 3.560 3.690 128,405 +0.08(+2.22%)
Aug 08, 2023 3.510 3.670 3.470 3.610 213,088 +0.13(+3.74%)
Aug 07, 2023 3.480 3.540 2.940 3.480 304,326 +0.00(+0.00%)
Aug 04, 2023 3.570 3.616 3.450 3.480 111,853 -0.09(-2.52%)
Aug 03, 2023 3.460 3.611 3.430 3.570 107,996 +0.03(+0.85%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.