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 (%)
Mar 31, 2016 4.350 4.410 4.270 4.270 27,602 -0.10(-2.29%)
Mar 30, 2016 4.420 4.560 4.260 4.370 12,475 +0.00(+0.00%)
Mar 29, 2016 4.380 4.590 4.360 4.370 44,996 -0.03(-0.68%)
Mar 28, 2016 4.320 4.450 4.320 4.400 17,177 +0.08(+1.85%)
Mar 24, 2016 4.280 4.320 4.320 4.320 12,300 +0.02(+0.47%)
Mar 23, 2016 4.400 4.438 4.250 4.300 19,497 -0.13(-2.93%)
Mar 22, 2016 4.340 4.470 4.300 4.430 12,245 +0.06(+1.37%)
Mar 21, 2016 4.400 4.460 4.340 4.370 15,392 -0.02(-0.46%)
Mar 18, 2016 4.420 4.460 4.270 4.390 54,623 +0.00(+0.00%)
Mar 17, 2016 4.400 4.420 4.310 4.390 9,444 -0.02(-0.45%)
Mar 16, 2016 4.350 4.450 4.310 4.410 13,873 +0.04(+0.92%)
Mar 15, 2016 4.470 4.540 4.370 4.370 9,071 -0.14(-3.10%)
Mar 14, 2016 4.470 4.550 4.410 4.510 14,481 +0.01(+0.22%)
Mar 11, 2016 4.390 4.500 4.340 4.500 39,870 +0.14(+3.21%)
Mar 10, 2016 4.480 4.480 4.265 4.360 42,210 -0.14(-3.11%)
Mar 09, 2016 4.490 4.530 4.400 4.500 11,776 +0.05(+1.12%)
Mar 08, 2016 4.540 4.640 4.420 4.450 29,819 -0.14(-3.05%)
Mar 07, 2016 4.690 4.769 4.550 4.590 30,681 -0.14(-2.96%)
Mar 04, 2016 4.170 4.750 4.170 4.730 63,163 +0.06(+1.28%)
Mar 03, 2016 4.660 4.987 4.554 4.670 57,325 +0.12(+2.64%)
Mar 02, 2016 4.390 4.620 4.350 4.550 47,942 +0.12(+2.71%)
Mar 01, 2016 4.400 4.443 4.300 4.430 20,245 -0.01(-0.23%)
Feb 29, 2016 4.360 4.500 4.360 4.440 25,897 +0.06(+1.37%)
Feb 26, 2016 4.310 4.450 4.290 4.380 14,321 +0.07(+1.62%)
Feb 25, 2016 4.240 4.310 4.150 4.310 18,963 +0.08(+1.89%)
Feb 24, 2016 4.020 4.230 3.970 4.230 20,258 +0.16(+3.93%)
Feb 23, 2016 4.230 4.390 4.070 4.070 46,967 -0.18(-4.24%)
Feb 22, 2016 3.980 4.270 3.980 4.250 87,170 +0.29(+7.32%)
Feb 19, 2016 3.970 4.000 3.936 3.960 11,724 -0.01(-0.25%)
Feb 18, 2016 4.020 4.140 3.900 3.970 48,438 -0.06(-1.49%)
Feb 17, 2016 3.910 4.060 3.872 4.030 57,955 +0.13(+3.33%)
Feb 16, 2016 3.930 4.050 3.870 3.900 29,994 +0.00(+0.00%)
Feb 12, 2016 3.680 3.900 3.900 3.900 24,600 +0.23(+6.27%)
Feb 11, 2016 3.610 3.780 3.430 3.670 67,272 -0.01(-0.27%)
Feb 10, 2016 3.840 3.889 3.670 3.680 57,829 -0.12(-3.16%)
Feb 09, 2016 3.840 4.070 3.770 3.800 29,515 -0.07(-1.81%)
Feb 08, 2016 4.130 4.220 3.810 3.870 66,127 -0.29(-6.97%)
Feb 05, 2016 4.330 4.490 4.150 4.160 42,548 -0.23(-5.24%)
Feb 04, 2016 4.470 4.500 4.355 4.390 11,213 -0.10(-2.23%)
Feb 03, 2016 4.410 4.510 4.130 4.490 51,885 +0.10(+2.28%)
Feb 02, 2016 4.470 4.570 4.390 4.390 38,644 -0.14(-3.09%)
Feb 01, 2016 4.470 4.570 4.410 4.530 14,582 +0.03(+0.67%)
Jan 29, 2016 4.400 4.540 4.370 4.500 23,086 +0.12(+2.74%)
Jan 28, 2016 4.460 4.490 4.360 4.380 10,143 -0.04(-0.90%)
Jan 27, 2016 4.620 4.670 4.400 4.420 39,363 -0.20(-4.33%)
Jan 26, 2016 4.510 4.660 4.450 4.620 32,769 +0.13(+2.90%)
Jan 25, 2016 4.570 4.680 4.460 4.490 42,098 -0.09(-1.97%)
Jan 22, 2016 4.300 4.610 4.110 4.580 84,875 +0.28(+6.51%)
Jan 21, 2016 4.160 4.440 4.030 4.300 145,092 +0.11(+2.63%)
Jan 20, 2016 4.200 4.230 3.920 4.190 100,093 -0.09(-2.10%)
Jan 19, 2016 4.480 4.540 4.140 4.280 56,107 -0.16(-3.60%)
Jan 15, 2016 4.410 4.440 4.440 4.440 72,800 -0.10(-2.20%)
Jan 14, 2016 4.550 4.620 4.470 4.540 27,649 +0.00(+0.00%)
Jan 13, 2016 4.650 4.710 4.450 4.540 72,212 -0.14(-2.99%)
Jan 12, 2016 4.620 4.780 4.510 4.680 69,414 +0.06(+1.30%)
Jan 11, 2016 4.680 4.700 4.530 4.620 62,955 -0.07(-1.49%)
Jan 08, 2016 4.800 4.820 4.670 4.690 30,727 -0.09(-1.88%)
Jan 07, 2016 4.850 5.030 4.770 4.780 28,494 -0.13(-2.65%)
Jan 06, 2016 4.920 5.060 4.870 4.910 26,512 -0.13(-2.58%)
Jan 05, 2016 4.850 5.050 4.840 5.040 33,935 +0.21(+4.35%)
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.