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

Cambium Learning Grp (NQ: ABCD )

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 (%)
Jan 31, 2014 1.790 2.090 1.750 1.900 9,800 +0.09(+4.97%)
Jan 30, 2014 2.005 2.005 1.810 1.810 9,623 -0.07(-3.72%)
Jan 29, 2014 1.980 2.060 1.800 1.880 20,219 -0.07(-3.59%)
Jan 28, 2014 2.020 2.050 1.840 1.950 54,637 +0.03(+1.56%)
Jan 27, 2014 2.040 2.090 1.880 1.920 19,796 -0.14(-6.80%)
Jan 24, 2014 2.070 2.070 2.010 2.060 4,430 +0.13(+6.73%)
Jan 23, 2014 2.120 2.120 1.930 1.930 6,667 -0.07(-3.50%)
Jan 22, 2014 2.000 2.150 1.920 2.000 22,378 +0.02(+1.01%)
Jan 21, 2014 2.010 2.150 1.930 1.980 18,202 -0.05(-2.46%)
Jan 17, 2014 2.080 2.030 2.030 2.030 13,800 +0.01(+0.50%)
Jan 16, 2014 1.970 2.210 1.970 2.020 15,105 -0.06(-2.88%)
Jan 15, 2014 2.041 2.260 2.041 2.080 21,357 -0.01(-0.48%)
Jan 14, 2014 2.270 2.280 1.980 2.090 107,631 -0.21(-9.13%)
Jan 13, 2014 2.300 2.540 2.141 2.300 35,306 +0.06(+2.68%)
Jan 10, 2014 2.310 2.310 2.140 2.240 90,427 +0.10(+4.67%)
Jan 09, 2014 2.170 2.320 2.100 2.140 104,427 -0.01(-0.47%)
Jan 08, 2014 1.890 2.290 1.890 2.150 245,791 +0.27(+14.36%)
Jan 07, 2014 1.950 1.951 1.850 1.880 24,792 -0.02(-1.04%)
Jan 06, 2014 1.800 1.930 1.721 1.900 57,249 +0.12(+6.73%)
Jan 03, 2014 1.750 1.830 1.740 1.780 32,030 +0.04(+2.30%)
Jan 02, 2014 1.700 1.760 1.700 1.740 13,409 +0.08(+4.82%)
Dec 31, 2013 1.690 1.660 1.660 1.660 26,600 -0.05(-2.92%)
Dec 30, 2013 1.720 1.800 1.700 1.710 22,838 -0.06(-3.58%)
Dec 27, 2013 1.610 1.819 1.610 1.774 43,002 +0.14(+8.80%)
Dec 26, 2013 1.628 1.635 1.628 1.630 3,556 -0.05(-3.09%)
Dec 24, 2013 1.640 1.682 1.640 1.682 674 +0.05(+3.19%)
Dec 23, 2013 1.700 1.800 1.600 1.630 22,015 -0.03(-1.81%)
Dec 20, 2013 1.770 1.780 1.660 1.660 6,919 -0.09(-4.87%)
Dec 19, 2013 1.740 1.745 1.710 1.745 2,016 +0.04(+2.05%)
Dec 18, 2013 1.710 1.770 1.610 1.710 3,330 -0.05(-2.62%)
Dec 17, 2013 1.730 1.780 1.700 1.756 34,028 +0.03(+1.50%)
Dec 16, 2013 1.720 1.730 1.660 1.730 18,623 +0.01(+0.58%)
Dec 13, 2013 1.540 1.750 1.539 1.720 85,781 +0.18(+11.69%)
Dec 12, 2013 1.550 1.550 1.520 1.540 10,139 -0.01(-0.65%)
Dec 11, 2013 1.510 1.560 1.500 1.550 22,227 +0.00(+0.00%)
Dec 10, 2013 1.550 1.570 1.550 1.550 5,096 +0.00(+0.00%)
Dec 09, 2013 1.500 1.570 1.500 1.550 13,909 +0.05(+3.33%)
Dec 06, 2013 1.510 1.550 1.500 1.500 0 +0.00(+0.00%)
Dec 05, 2013 1.490 1.563 1.490 1.500 0 +0.03(+2.04%)
Dec 04, 2013 1.490 1.500 1.420 1.470 0 +0.00(+0.00%)
Dec 03, 2013 1.450 1.560 1.450 1.470 0 +0.06(+4.26%)
Dec 02, 2013 1.500 1.550 1.410 1.410 0 -0.12(-7.84%)
Nov 29, 2013 1.560 1.560 1.510 1.530 0 -0.03(-1.92%)
Nov 27, 2013 1.550 1.590 1.520 1.560 0 -0.01(-0.64%)
Nov 26, 2013 1.560 1.570 1.500 1.570 0 -0.02(-1.26%)
Nov 25, 2013 1.430 1.600 1.430 1.590 0 +0.14(+9.66%)
Nov 22, 2013 1.510 1.540 1.400 1.450 0 -0.08(-5.23%)
Nov 21, 2013 1.430 1.530 1.430 1.530 0 +0.09(+6.25%)
Nov 20, 2013 1.450 1.450 1.400 1.440 0 -0.03(-2.04%)
Nov 19, 2013 1.520 1.520 1.430 1.470 0 +0.04(+2.80%)
Nov 18, 2013 1.420 1.500 1.390 1.430 0 -0.01(-0.69%)
Nov 15, 2013 1.350 1.450 1.330 1.440 0 +0.11(+8.27%)
Nov 14, 2013 1.340 1.400 1.330 1.330 0 +0.01(+0.76%)
Nov 12, 2013 1.340 1.350 1.320 1.320 0 -0.02(-1.49%)
Nov 11, 2013 1.430 1.430 1.310 1.340 0 -0.06(-4.29%)
Nov 08, 2013 1.330 1.420 1.330 1.400 0 +0.15(+12.00%)
Nov 07, 2013 1.310 1.360 1.250 1.250 0 -0.06(-4.58%)
Nov 06, 2013 1.313 1.350 1.310 1.310 0 -0.01(-0.76%)
Nov 05, 2013 1.350 1.360 1.320 1.320 0 -0.01(-0.75%)
Nov 04, 2013 1.340 1.380 1.320 1.330 0 +0.01(+0.76%)
Nov 01, 2013 1.450 1.450 1.320 1.320 0 -0.10(-7.37%)
Oct 31, 2013 1.380 1.460 1.290 1.425 0 +0.05(+4.01%)
Oct 30, 2013 1.310 1.370 1.280 1.370 0 +0.05(+3.79%)
Oct 29, 2013 1.340 1.360 1.320 1.320 0 -0.01(-0.75%)
Oct 28, 2013 1.325 1.360 1.310 1.330 0 +0.01(+0.76%)
Oct 25, 2013 1.311 1.340 1.310 1.320 0 +0.01(+0.76%)
Oct 24, 2013 1.280 1.330 1.280 1.310 0 -0.03(-2.24%)
Oct 23, 2013 1.320 1.350 1.310 1.340 0 +0.00(+0.00%)
Oct 22, 2013 1.350 1.370 1.340 1.340 0 -0.01(-0.74%)
Oct 21, 2013 1.350 1.370 1.320 1.350 0 +0.03(+2.27%)
Oct 18, 2013 1.310 1.360 1.250 1.320 31,958 -0.02(-1.49%)
Oct 17, 2013 1.390 1.390 1.250 1.340 0 -0.02(-1.47%)
Oct 16, 2013 1.340 1.375 1.335 1.360 0 +0.01(+0.74%)
Oct 15, 2013 1.430 1.430 1.350 1.350 0 -0.05(-3.57%)
Oct 14, 2013 1.420 1.460 1.380 1.400 0 -0.05(-3.45%)
Oct 11, 2013 1.340 1.450 1.320 1.450 0 +0.07(+5.07%)
Oct 10, 2013 1.380 1.380 1.330 1.380 0 +0.04(+2.99%)
Oct 09, 2013 1.400 1.460 1.340 1.340 0 -0.04(-2.90%)
Oct 08, 2013 1.400 1.450 1.350 1.380 0 -0.06(-4.17%)
Oct 07, 2013 1.420 1.485 1.381 1.440 0 +0.01(+0.70%)
Oct 04, 2013 1.470 1.489 1.380 1.430 0 -0.07(-4.67%)
Oct 03, 2013 1.390 1.500 1.390 1.500 0 +0.08(+5.63%)
Oct 02, 2013 1.400 1.490 1.400 1.420 0 +0.04(+2.90%)
Oct 01, 2013 1.510 1.540 1.370 1.380 0 -0.21(-13.21%)
Sep 27, 2013 1.550 1.610 1.504 1.590 0 +0.03(+1.92%)
Sep 26, 2013 1.620 1.620 1.510 1.560 0 -0.03(-1.89%)
Sep 25, 2013 1.510 1.600 1.550 1.590 0 -0.01(-0.63%)
Sep 24, 2013 1.568 1.630 1.510 1.600 0 +0.01(+0.63%)
Sep 23, 2013 1.620 1.620 1.560 1.590 0 -0.03(-1.85%)
Sep 20, 2013 1.660 1.660 1.600 1.620 0 +0.11(+7.28%)
Sep 19, 2013 1.490 1.523 1.480 1.510 0 +0.01(+0.67%)
Sep 18, 2013 1.504 1.650 1.490 1.500 0 +0.01(+0.67%)
Sep 17, 2013 1.570 1.640 1.490 1.490 0 -0.04(-2.61%)
Sep 16, 2013 1.511 1.740 1.511 1.530 0 -0.19(-11.05%)
Sep 13, 2013 1.470 1.720 1.460 1.720 0 +0.26(+17.81%)
Sep 12, 2013 1.597 1.600 1.460 1.460 0 +0.00(+0.00%)
Sep 11, 2013 1.610 1.610 1.460 1.460 0 -0.12(-7.59%)
Sep 10, 2013 1.514 1.580 1.450 1.580 0 +0.02(+1.28%)
Sep 09, 2013 1.600 1.600 1.440 1.560 0 -0.09(-5.45%)
Sep 06, 2013 1.400 1.650 1.400 1.650 0 +0.15(+10.00%)
Sep 05, 2013 1.520 1.590 1.480 1.500 0 -0.06(-3.85%)
Sep 04, 2013 1.610 1.610 1.530 1.560 0 -0.09(-5.45%)
Sep 03, 2013 1.670 1.750 1.640 1.650 0 -0.04(-2.37%)
Aug 30, 2013 1.830 1.830 1.500 1.690 0 -0.05(-2.80%)
Aug 29, 2013 1.740 1.740 1.739 1.739 0 +0.01(+0.50%)
Aug 28, 2013 1.750 1.850 1.710 1.730 0 -0.02(-1.14%)
Aug 27, 2013 1.700 1.750 1.610 1.750 0 +0.18(+11.46%)
Aug 26, 2013 1.540 1.600 1.520 1.570 0 +0.03(+1.95%)
Aug 23, 2013 1.410 1.590 1.350 1.540 0 +0.09(+6.21%)
Aug 22, 2013 1.410 1.450 1.360 1.450 0 +0.00(+0.00%)
Aug 20, 2013 1.480 1.450 1.450 1.450 5,900 +0.09(+6.62%)
Aug 19, 2013 1.440 1.460 1.250 1.360 0 -0.12(-8.10%)
Aug 16, 2013 1.490 1.540 1.430 1.480 0 +0.07(+4.95%)
Aug 15, 2013 1.160 1.650 1.160 1.410 15,018 +0.18(+14.63%)
Aug 14, 2013 1.250 1.250 1.230 1.230 0 +0.01(+0.82%)
Aug 13, 2013 1.200 1.220 1.190 1.220 6,672 +0.00(+0.00%)
Aug 12, 2013 1.180 1.220 1.160 1.220 42,423 +0.05(+4.27%)
Aug 09, 2013 1.220 1.259 1.170 1.170 24,019 -0.06(-4.88%)
Aug 08, 2013 1.285 1.285 1.230 1.230 7,184 -0.04(-3.15%)
Aug 07, 2013 1.270 1.270 1.270 1.270 100 +0.00(+0.00%)
Aug 06, 2013 1.280 1.280 1.270 1.270 500 -0.01(-0.78%)
Aug 05, 2013 1.340 1.340 1.260 1.280 2,900 -0.11(-7.91%)
Aug 02, 2013 1.400 1.400 1.260 1.390 2,000 -0.01(-0.72%)
Aug 01, 2013 1.360 1.400 1.360 1.400 28,074 +0.10(+7.78%)
Jul 30, 2013 1.260 1.299 1.299 1.299 1,000 -0.00(-0.15%)
Jul 29, 2013 1.320 1.320 1.300 1.301 0 -0.01(-0.69%)
Jul 26, 2013 1.294 1.310 1.294 1.310 0 +0.00(+0.01%)
Jul 24, 2013 1.370 1.310 1.310 1.310 900 -0.06(-4.09%)
Jul 19, 2013 1.366 1.366 1.366 1.366 0 +0.04(+2.69%)
Jul 18, 2013 1.310 1.340 1.230 1.330 0 +0.03(+2.31%)
Jul 17, 2013 1.260 1.300 1.260 1.300 4,174 +0.07(+5.69%)
Jul 16, 2013 1.260 1.260 1.230 1.230 0 +0.00(+0.00%)
Jul 15, 2013 1.300 1.300 1.220 1.230 0 -0.07(-5.38%)
Jul 12, 2013 1.220 1.310 1.220 1.300 0 +0.08(+6.56%)
Jul 11, 2013 1.320 1.345 1.210 1.220 0 -0.10(-7.58%)
Jul 10, 2013 1.290 1.360 1.290 1.320 0 -0.01(-0.75%)
Jul 09, 2013 1.330 1.330 1.330 1.330 0 +0.01(+0.76%)
Jul 08, 2013 1.290 1.335 1.290 1.320 0 +0.03(+2.33%)
Jul 05, 2013 1.240 1.290 1.240 1.290 0 +0.08(+6.61%)
Jul 03, 2013 1.210 1.210 1.210 1.210 0 -0.06(-4.72%)
Jul 02, 2013 1.250 1.280 1.250 1.270 0 +0.03(+2.36%)
Jul 01, 2013 1.221 1.241 1.210 1.241 0 -0.02(-1.53%)
Jun 28, 2013 1.220 1.260 1.220 1.260 600 -0.08(-5.69%)
Jun 26, 2013 1.280 1.336 1.280 1.336 0 +0.14(+11.33%)
Jun 25, 2013 1.300 1.301 1.200 1.200 0 -0.08(-6.25%)
Jun 24, 2013 1.290 1.290 1.280 1.280 0 -0.11(-7.91%)
Jun 21, 2013 1.390 1.390 1.390 1.390 4,893 +0.11(+8.59%)
Jun 20, 2013 1.280 1.379 1.280 1.280 0 +0.00(+0.00%)
Jun 19, 2013 1.280 1.280 1.280 1.280 0 +0.00(+0.01%)
Jun 18, 2013 1.280 1.330 1.275 1.280 0 -0.06(-4.48%)
Jun 17, 2013 1.340 1.340 1.340 1.340 0 -0.13(-8.84%)
Jun 14, 2013 1.480 1.480 1.330 1.470 0 +0.03(+2.08%)
Jun 13, 2013 1.380 1.480 1.340 1.440 20,902 +0.14(+10.77%)
Jun 12, 2013 1.280 1.470 1.280 1.300 802 +0.01(+0.78%)
Jun 11, 2013 1.290 1.290 1.290 1.290 100 +0.01(+0.78%)
Jun 10, 2013 1.330 1.440 1.280 1.280 0 -0.01(-0.78%)
Jun 07, 2013 1.372 1.390 1.280 1.290 0 -0.11(-7.86%)
Jun 04, 2013 1.400 1.400 1.400 1.400 24,200 -0.04(-2.78%)
Jun 03, 2013 1.400 1.440 1.400 1.440 3,100 +0.02(+1.41%)
May 31, 2013 1.490 1.490 1.420 1.420 7,532 -0.04(-2.74%)
May 30, 2013 1.400 1.490 1.400 1.460 0 +0.06(+4.29%)
May 29, 2013 1.400 1.500 1.400 1.400 37,164 +0.02(+1.45%)
May 28, 2013 1.380 1.400 1.380 1.380 22,423 +0.06(+4.47%)
May 24, 2013 1.280 1.360 1.280 1.321 0 -0.02(-1.42%)
May 23, 2013 1.200 1.350 1.190 1.340 0 +0.12(+9.84%)
May 22, 2013 1.170 1.230 1.170 1.220 0 +0.02(+1.46%)
May 21, 2013 1.170 1.202 1.150 1.202 0 +0.05(+4.56%)
May 20, 2013 1.180 1.180 1.150 1.150 0 -0.03(-2.54%)
May 17, 2013 1.150 1.180 1.150 1.180 0 +0.00(+0.00%)
May 16, 2013 1.170 1.180 1.150 1.180 1,763 +0.00(+0.00%)
May 15, 2013 1.140 1.180 1.130 1.180 0 -0.04(-3.20%)
May 13, 2013 1.150 1.219 1.150 1.219 0 +0.04(+3.39%)
May 10, 2013 1.000 1.210 1.000 1.179 0 +0.17(+16.73%)
May 09, 2013 0.9500 1.010 0.9500 1.010 0 +0.06(+6.30%)
May 08, 2013 0.9690 1.030 0.9500 0.9501 0 -0.02(-1.95%)
May 07, 2013 0.9501 0.9750 0.9501 0.9690 0 -0.01(-1.12%)
May 06, 2013 0.9500 0.9800 0.9500 0.9800 0 +0.03(+3.16%)
May 03, 2013 0.9510 0.9700 0.9500 0.9500 0 -0.02(-2.06%)
May 02, 2013 0.9700 0.9701 0.9700 0.9700 0 +0.00(+0.00%)
May 01, 2013 0.9700 0.9701 0.9700 0.9700 0 +0.00(+0.01%)
Apr 29, 2013 0.9500 0.9699 0.9699 0.9699 8,400 -0.01(-1.03%)
Apr 26, 2013 0.9400 0.9800 0.9300 0.9800 56,135 +0.05(+5.38%)
Apr 25, 2013 0.9800 0.9800 0.9300 0.9300 17,457 -0.05(-5.10%)
Apr 24, 2013 0.9500 0.9800 0.9453 0.9800 0 +0.03(+3.16%)
Apr 23, 2013 0.9600 0.9600 0.9500 0.9500 4,100 -0.01(-0.52%)
Apr 22, 2013 0.9500 0.9700 0.9500 0.9550 54,911 -0.03(-2.80%)
Apr 19, 2013 0.9700 0.9900 0.9676 0.9825 12,600 +0.02(+2.34%)
Apr 18, 2013 0.9600 1.010 0.9500 0.9600 67,290 +0.01(+1.05%)
Apr 17, 2013 1.000 1.003 0.9500 0.9500 20,448 -0.07(-6.86%)
Apr 16, 2013 0.9900 1.020 0.9900 1.020 13,682 +0.03(+2.93%)
Apr 15, 2013 0.9980 0.9980 0.9900 0.9910 5,159 -0.05(-4.70%)
Apr 11, 2013 0.9700 1.040 1.040 1.040 3,900 +0.04(+3.99%)
Apr 10, 2013 1.000 1.000 1.000 1.000 13,178 -0.02(-1.60%)
Apr 09, 2013 1.030 1.030 1.016 1.016 700 -0.01(-1.33%)
Apr 08, 2013 1.040 1.070 1.020 1.030 4,375 -0.04(-3.74%)
Apr 04, 2013 1.040 1.070 1.070 1.070 5,000 +0.05(+4.90%)
Apr 03, 2013 0.9901 1.040 0.9901 1.020 11,991 +0.00(+0.00%)
Apr 01, 2013 1.020 1.020 1.020 1.020 0 -0.01(-0.97%)
Mar 28, 2013 1.050 1.070 1.020 1.030 36,590 +0.01(+0.98%)
Mar 27, 2013 1.030 1.030 1.020 1.020 1,200 -0.02(-1.92%)
Mar 26, 2013 1.030 1.080 0.9317 1.040 15,933 +0.02(+1.46%)
Mar 25, 2013 1.010 1.040 1.010 1.025 30,500 +0.01(+1.49%)
Mar 22, 2013 1.020 1.100 1.000 1.010 26,594 +0.00(+0.00%)
Mar 21, 2013 0.9900 1.020 0.9900 1.010 24,988 +0.01(+1.00%)
Mar 20, 2013 1.130 1.130 0.9890 1.000 116,675 -0.12(-10.71%)
Mar 19, 2013 1.084 1.120 1.084 1.120 1,115 +0.02(+1.82%)
Mar 18, 2013 1.050 1.100 1.050 1.100 11,723 +0.03(+2.80%)
Mar 15, 2013 1.110 1.110 1.050 1.070 21,580 -0.09(-7.76%)
Mar 14, 2013 1.130 1.160 1.130 1.160 5,474 -0.01(-0.52%)
Mar 13, 2013 1.160 1.166 1.125 1.166 1,457 +0.05(+4.12%)
Mar 12, 2013 1.100 1.130 1.050 1.120 14,794 +0.01(+0.90%)
Mar 11, 2013 1.140 1.140 1.100 1.110 5,350 -0.06(-5.13%)
Mar 08, 2013 1.196 1.220 1.150 1.170 3,575 -0.02(-1.68%)
Mar 07, 2013 1.170 1.220 1.130 1.190 18,517 -0.02(-1.65%)
Mar 06, 2013 1.150 1.210 1.150 1.210 25,838 +0.09(+8.04%)
Mar 05, 2013 1.150 1.240 1.120 1.120 12,041 +0.00(+0.00%)
Mar 04, 2013 1.220 1.220 1.110 1.120 26,109 -0.09(-7.44%)
Mar 01, 2013 1.230 1.230 1.210 1.210 7,815 -0.02(-1.63%)
Feb 28, 2013 1.230 1.330 1.230 1.230 13,773 -0.02(-1.99%)
Feb 27, 2013 1.255 1.255 1.255 1.255 100 -0.04(-2.71%)
Feb 26, 2013 1.260 1.300 1.230 1.290 17,143 +0.05(+4.04%)
Feb 22, 2013 1.200 1.240 1.200 1.240 8,832 +0.04(+3.33%)
Feb 21, 2013 1.230 1.250 1.200 1.200 17,440 -0.03(-2.44%)
Feb 20, 2013 1.280 1.290 1.230 1.230 5,534 -0.01(-0.81%)
Feb 19, 2013 1.290 1.310 1.230 1.240 19,360 -0.10(-7.46%)
Feb 15, 2013 1.350 1.350 1.270 1.340 5,904 +0.12(+9.84%)
Feb 14, 2013 1.320 1.400 1.220 1.220 16,454 +0.02(+1.67%)
Feb 13, 2013 1.320 1.320 1.200 1.200 7,300 -0.12(-9.09%)
Feb 12, 2013 1.310 1.320 1.310 1.320 200 +0.00(+0.00%)
Feb 11, 2013 1.320 1.320 1.300 1.320 12,475 +0.05(+3.94%)
Feb 08, 2013 1.260 1.270 1.250 1.270 17,850 +0.01(+0.79%)
Feb 07, 2013 1.260 1.260 1.260 1.260 100 -0.05(-3.81%)
Feb 06, 2013 1.260 1.333 1.260 1.310 3,700 +0.05(+3.96%)
Feb 04, 2013 1.400 1.400 1.260 1.260 10,750 -0.09(-6.67%)
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.