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 (%)
May 31, 2016 4.670 4.670 4.530 4.610 10,584 -0.03(-0.65%)
May 27, 2016 4.620 4.640 4.640 4.640 21,600 +0.01(+0.22%)
May 26, 2016 4.660 4.680 4.590 4.630 12,267 -0.04(-0.86%)
May 25, 2016 4.590 4.680 4.580 4.670 15,195 +0.06(+1.30%)
May 24, 2016 4.540 4.610 4.540 4.610 23,562 +0.08(+1.77%)
May 23, 2016 4.520 4.590 4.510 4.530 11,362 +0.01(+0.22%)
May 20, 2016 4.530 4.580 4.480 4.520 15,296 +0.02(+0.44%)
May 19, 2016 4.380 4.520 4.310 4.500 45,190 +0.17(+3.93%)
May 18, 2016 4.250 4.410 4.190 4.330 67,105 +0.22(+5.35%)
May 17, 2016 4.270 4.270 4.050 4.110 29,629 -0.14(-3.29%)
May 16, 2016 4.230 4.300 4.200 4.250 11,592 +0.02(+0.47%)
May 13, 2016 4.240 4.310 4.210 4.230 27,040 -0.01(-0.24%)
May 12, 2016 4.220 4.290 4.200 4.240 15,079 +0.03(+0.71%)
May 11, 2016 4.250 4.330 4.200 4.210 21,727 -0.06(-1.41%)
May 10, 2016 4.300 4.300 4.140 4.270 15,939 -0.03(-0.70%)
May 09, 2016 4.250 4.370 3.970 4.300 11,870 +0.05(+1.18%)
May 06, 2016 4.250 4.250 4.160 4.250 14,396 +0.06(+1.43%)
May 05, 2016 4.440 4.450 4.190 4.190 62,181 -0.30(-6.68%)
May 04, 2016 4.551 4.600 4.490 4.490 15,304 -0.04(-0.88%)
May 03, 2016 4.690 4.690 4.510 4.530 11,031 -0.14(-3.00%)
May 02, 2016 4.550 4.690 4.505 4.670 25,481 +0.12(+2.64%)
Apr 29, 2016 4.580 4.650 4.520 4.550 29,121 -0.03(-0.66%)
Apr 28, 2016 4.577 4.630 4.570 4.580 19,268 -0.11(-2.35%)
Apr 27, 2016 4.670 4.760 4.610 4.690 23,012 -0.07(-1.47%)
Apr 26, 2016 4.640 4.830 4.410 4.760 21,928 +0.16(+3.48%)
Apr 25, 2016 4.410 4.630 4.410 4.600 16,243 +0.15(+3.37%)
Apr 22, 2016 4.400 4.510 4.400 4.450 27,114 +0.07(+1.60%)
Apr 21, 2016 4.390 4.530 4.310 4.380 33,237 -0.04(-0.90%)
Apr 20, 2016 4.331 4.520 4.331 4.420 14,852 -0.07(-1.56%)
Apr 19, 2016 4.440 4.540 4.420 4.490 15,742 +0.06(+1.35%)
Apr 18, 2016 4.452 4.500 4.370 4.430 14,236 -0.01(-0.23%)
Apr 15, 2016 4.370 4.490 4.274 4.440 16,491 +0.04(+0.91%)
Apr 14, 2016 4.000 4.480 4.000 4.400 63,081 +0.39(+9.73%)
Apr 13, 2016 4.030 4.170 3.970 4.010 233,358 +0.02(+0.50%)
Apr 12, 2016 4.110 4.180 3.960 3.990 54,992 -0.09(-2.21%)
Apr 11, 2016 4.040 4.190 4.030 4.080 21,750 +0.04(+0.99%)
Apr 08, 2016 4.060 4.140 4.010 4.040 33,713 -0.02(-0.49%)
Apr 07, 2016 4.100 4.170 4.050 4.060 12,983 -0.08(-1.93%)
Apr 06, 2016 4.160 4.200 4.120 4.140 27,801 +0.00(+0.00%)
Apr 05, 2016 4.160 4.240 4.100 4.140 18,069 -0.04(-0.96%)
Apr 04, 2016 4.200 4.220 4.120 4.180 28,452 +0.00(+0.00%)
Apr 01, 2016 4.300 4.370 4.110 4.180 50,252 -0.09(-2.11%)
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%)
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.