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, 2017 4.990 5.020 4.801 4.970 26,778 -0.03(-0.60%)
May 30, 2017 5.050 5.070 4.980 5.000 17,947 -0.02(-0.40%)
May 26, 2017 5.070 5.070 4.930 5.020 32,775 +0.00(+0.00%)
May 25, 2017 4.990 5.040 4.990 5.020 13,829 +0.03(+0.60%)
May 24, 2017 5.020 5.170 4.990 4.990 13,150 -0.05(-0.99%)
May 23, 2017 5.050 5.120 4.950 5.040 11,670 -0.01(-0.20%)
May 22, 2017 5.110 5.110 4.900 5.050 18,561 +0.19(+3.91%)
May 19, 2017 4.970 5.028 4.810 4.860 73,485 -0.13(-2.61%)
May 18, 2017 4.990 5.060 4.916 4.990 23,369 +0.01(+0.20%)
May 17, 2017 5.000 5.010 4.937 4.980 22,404 -0.05(-0.99%)
May 16, 2017 5.090 5.100 4.930 5.030 41,297 -0.07(-1.37%)
May 15, 2017 5.160 5.250 5.010 5.100 53,519 -0.08(-1.54%)
May 12, 2017 5.270 5.290 5.180 5.180 12,570 -0.11(-2.08%)
May 11, 2017 5.240 5.310 5.220 5.290 62,832 +0.08(+1.54%)
May 10, 2017 5.120 5.230 5.070 5.210 50,470 +0.05(+0.97%)
May 09, 2017 5.360 5.370 5.020 5.160 51,877 -0.21(-3.91%)
May 08, 2017 5.210 5.400 5.200 5.370 36,132 +0.07(+1.32%)
May 05, 2017 5.010 5.400 5.010 5.300 42,761 +0.29(+5.79%)
May 04, 2017 5.320 5.320 4.970 5.010 27,733 -0.13(-2.53%)
May 03, 2017 4.900 5.220 4.900 5.140 56,344 +0.20(+4.05%)
May 02, 2017 4.960 5.000 4.920 4.940 55,592 +0.02(+0.41%)
May 01, 2017 4.840 4.990 4.800 4.920 31,980 +0.05(+1.03%)
Apr 28, 2017 4.910 4.910 4.840 4.870 22,003 -0.03(-0.61%)
Apr 27, 2017 4.960 4.960 4.820 4.900 20,099 -0.03(-0.61%)
Apr 26, 2017 4.950 5.010 4.910 4.930 28,662 -0.02(-0.40%)
Apr 25, 2017 4.980 5.000 4.910 4.950 22,099 +0.01(+0.20%)
Apr 24, 2017 4.900 4.950 4.840 4.940 26,390 +0.04(+0.82%)
Apr 21, 2017 4.880 4.900 4.810 4.900 25,727 +0.03(+0.62%)
Apr 20, 2017 4.860 4.920 4.830 4.870 22,214 +0.04(+0.83%)
Apr 19, 2017 4.860 4.880 4.750 4.830 26,126 +0.04(+0.84%)
Apr 18, 2017 4.780 4.850 4.770 4.790 16,656 +0.01(+0.21%)
Apr 17, 2017 4.850 4.850 4.718 4.780 13,038 +0.02(+0.42%)
Apr 13, 2017 4.880 4.890 4.760 4.760 13,323 -0.10(-2.06%)
Apr 12, 2017 4.900 4.900 4.785 4.860 25,685 -0.02(-0.41%)
Apr 11, 2017 4.830 4.900 4.800 4.880 15,418 +0.07(+1.46%)
Apr 10, 2017 4.850 4.860 4.800 4.810 4,575 -0.07(-1.43%)
Apr 07, 2017 4.840 4.890 4.810 4.880 10,804 +0.01(+0.21%)
Apr 06, 2017 4.830 4.950 4.820 4.870 37,278 +0.03(+0.62%)
Apr 05, 2017 4.890 4.890 4.810 4.840 20,134 -0.02(-0.41%)
Apr 04, 2017 4.850 4.900 4.800 4.860 29,119 +0.02(+0.41%)
Apr 03, 2017 4.900 4.900 4.810 4.840 16,193 -0.06(-1.22%)
Mar 31, 2017 4.950 5.180 4.850 4.900 101,788 -0.05(-1.01%)
Mar 30, 2017 4.900 5.050 4.900 4.950 14,357 -0.10(-1.98%)
Mar 29, 2017 4.960 5.080 4.940 5.050 16,085 +0.03(+0.60%)
Mar 28, 2017 5.040 5.240 4.910 5.020 26,519 -0.04(-0.79%)
Mar 27, 2017 5.060 5.090 4.965 5.060 15,517 +0.00(+0.00%)
Mar 24, 2017 5.200 5.200 5.050 5.060 19,925 -0.08(-1.56%)
Mar 23, 2017 5.120 5.200 5.110 5.140 30,552 +0.04(+0.78%)
Mar 22, 2017 4.950 5.250 4.940 5.100 116,938 +0.10(+2.00%)
Mar 21, 2017 5.110 5.110 4.900 5.000 41,030 -0.05(-0.99%)
Mar 20, 2017 5.120 5.130 5.040 5.050 33,247 -0.03(-0.59%)
Mar 17, 2017 4.920 5.100 4.900 5.080 63,739 +0.03(+0.59%)
Mar 16, 2017 4.860 5.050 4.840 5.050 68,404 +0.22(+4.55%)
Mar 15, 2017 4.860 4.970 4.765 4.830 37,551 +0.12(+2.55%)
Mar 14, 2017 4.800 4.800 4.580 4.710 149,406 +0.16(+3.52%)
Mar 13, 2017 4.590 4.680 4.550 4.550 17,069 -0.08(-1.73%)
Mar 10, 2017 4.770 4.770 4.560 4.630 16,692 -0.08(-1.70%)
Mar 09, 2017 4.830 4.910 4.680 4.710 17,115 -0.08(-1.67%)
Mar 08, 2017 4.760 4.920 4.710 4.790 77,128 +0.08(+1.70%)
Mar 07, 2017 4.680 4.760 4.600 4.710 53,485 +0.06(+1.29%)
Mar 06, 2017 4.810 4.970 4.630 4.650 69,611 -0.20(-4.12%)
Mar 03, 2017 4.830 4.980 4.660 4.850 56,880 -0.05(-1.02%)
Mar 02, 2017 4.820 4.930 4.740 4.900 32,744 +0.04(+0.82%)
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.