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 (%)
Nov 26, 2014 1.740 1.800 1.800 1.800 1,700 +0.08(+4.65%)
Nov 24, 2014 1.770 1.720 1.720 1.720 8,300 -0.04(-2.27%)
Nov 21, 2014 1.860 1.860 1.700 1.760 19,185 -0.03(-1.68%)
Nov 20, 2014 1.840 1.870 1.790 1.790 500 -0.06(-3.24%)
Nov 18, 2014 1.720 1.850 1.850 1.850 1,000 +0.03(+1.65%)
Nov 17, 2014 1.740 1.890 1.740 1.820 2,273 +0.06(+3.41%)
Nov 14, 2014 1.770 1.889 1.740 1.760 7,218 +0.01(+0.57%)
Nov 13, 2014 1.850 1.960 1.750 1.750 54,441 -0.06(-3.31%)
Nov 12, 2014 1.800 1.940 1.800 1.810 15,341 -0.04(-2.16%)
Nov 11, 2014 1.700 1.940 1.700 1.850 38,943 +0.07(+3.93%)
Nov 10, 2014 1.660 2.100 1.660 1.780 45,663 +0.15(+9.20%)
Nov 07, 2014 1.470 1.640 1.470 1.630 178,843 +0.12(+7.95%)
Nov 06, 2014 1.520 1.570 1.510 1.510 28,166 +0.00(+0.00%)
Nov 05, 2014 1.560 1.560 1.510 1.510 18,050 -0.01(-0.66%)
Nov 04, 2014 1.510 1.560 1.500 1.520 67,640 +0.02(+1.33%)
Nov 03, 2014 1.570 1.650 1.490 1.500 3,850 -0.03(-1.96%)
Oct 31, 2014 1.470 1.550 1.470 1.530 18,013 +0.02(+1.32%)
Oct 30, 2014 1.490 1.530 1.490 1.510 12,059 +0.00(+0.00%)
Oct 29, 2014 1.640 1.640 1.480 1.510 15,653 +0.01(+0.67%)
Oct 28, 2014 1.470 1.500 1.470 1.500 23,487 +0.02(+1.35%)
Oct 27, 2014 1.480 1.480 1.480 1.480 653 +0.01(+0.68%)
Oct 24, 2014 1.401 1.510 1.401 1.470 42,084 +0.02(+1.38%)
Oct 23, 2014 1.430 1.460 1.400 1.450 17,959 +0.00(+0.00%)
Oct 22, 2014 1.400 1.470 1.400 1.450 10,580 -0.01(-0.68%)
Oct 21, 2014 1.470 1.470 1.460 1.460 1,012 +0.02(+1.38%)
Oct 20, 2014 1.430 1.440 1.430 1.440 950 -0.03(-2.03%)
Oct 17, 2014 1.500 1.540 1.410 1.470 49,303 -0.01(-0.68%)
Oct 15, 2014 1.490 1.480 1.480 1.480 2 +0.00(+0.00%)
Oct 14, 2014 1.551 1.551 1.480 1.480 8,416 -0.05(-3.27%)
Oct 13, 2014 1.550 1.560 1.460 1.530 1,211 -0.03(-1.92%)
Oct 10, 2014 1.580 1.580 1.490 1.560 1,439 +0.01(+0.65%)
Oct 09, 2014 1.650 1.650 1.510 1.550 5,921 -0.06(-3.73%)
Oct 08, 2014 1.620 1.620 1.600 1.610 3,035 +0.01(+0.63%)
Oct 07, 2014 1.600 1.720 1.590 1.600 6,504 -0.03(-1.84%)
Oct 06, 2014 1.560 1.650 1.550 1.630 8,249 +0.02(+1.25%)
Oct 02, 2014 1.680 1.610 1.610 1.610 4,500 +0.04(+2.54%)
Oct 01, 2014 1.550 1.570 1.550 1.570 14,693 +0.05(+3.29%)
Sep 30, 2014 1.490 1.550 1.490 1.520 1,200 -0.02(-1.30%)
Sep 29, 2014 1.490 1.540 1.490 1.540 2,300 +0.02(+1.32%)
Sep 26, 2014 1.490 1.630 1.430 1.520 15,093 -0.02(-1.30%)
Sep 25, 2014 1.490 1.560 1.450 1.540 4,370 +0.01(+0.65%)
Sep 24, 2014 1.410 1.535 1.410 1.530 29,607 +0.05(+3.59%)
Sep 23, 2014 1.460 1.500 1.450 1.477 10,265 -0.00(-0.20%)
Sep 22, 2014 1.410 1.500 1.360 1.480 105,433 +0.03(+2.07%)
Sep 19, 2014 1.450 1.480 1.360 1.450 74,359 -0.01(-0.34%)
Sep 18, 2014 1.490 1.490 1.455 1.455 25,682 -0.04(-3.00%)
Sep 17, 2014 1.540 1.560 1.290 1.500 63,236 -0.07(-4.46%)
Sep 16, 2014 1.590 1.640 1.560 1.570 16,382 +0.02(+1.29%)
Sep 15, 2014 1.520 1.590 1.500 1.550 8,582 -0.01(-0.64%)
Sep 12, 2014 1.550 1.580 1.550 1.560 7,458 +0.00(+0.00%)
Sep 11, 2014 1.500 1.610 1.500 1.560 31,184 +0.04(+2.63%)
Sep 10, 2014 1.530 1.570 1.520 1.520 11,577 -0.06(-3.80%)
Sep 09, 2014 1.600 1.610 1.550 1.580 14,466 -0.01(-0.63%)
Sep 08, 2014 1.560 1.600 1.540 1.590 29,497 -0.03(-1.85%)
Sep 05, 2014 1.560 1.640 1.560 1.620 5,345 +0.06(+3.85%)
Sep 04, 2014 1.650 1.650 1.550 1.560 107,776 -0.09(-5.45%)
Sep 03, 2014 1.650 1.670 1.600 1.650 21,059 +0.03(+1.85%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.