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 (%)
Jun 30, 2014 2.140 2.200 2.091 2.180 14,458 -0.06(-2.68%)
Jun 27, 2014 2.150 2.240 2.080 2.240 13,863 +0.12(+5.66%)
Jun 26, 2014 2.100 2.210 1.940 2.120 54,628 +0.05(+2.42%)
Jun 25, 2014 1.980 2.080 1.980 2.070 7,312 +0.02(+0.98%)
Jun 24, 2014 1.950 2.050 1.950 2.050 7,021 +0.05(+2.50%)
Jun 23, 2014 2.080 2.080 1.910 2.000 40,264 -0.04(-1.96%)
Jun 20, 2014 2.070 2.070 1.970 2.040 28,816 +0.02(+0.99%)
Jun 19, 2014 2.000 2.100 1.970 2.020 6,027 +0.02(+1.00%)
Jun 18, 2014 1.980 2.030 1.980 2.000 5,256 -0.01(-0.50%)
Jun 17, 2014 2.050 2.170 2.000 2.010 13,543 -0.04(-1.95%)
Jun 16, 2014 2.020 2.080 2.020 2.050 16,107 -0.01(-0.49%)
Jun 13, 2014 2.040 2.170 1.990 2.060 79,603 +0.02(+1.23%)
Jun 12, 2014 2.030 2.100 2.000 2.035 24,243 +0.02(+0.74%)
Jun 11, 2014 2.000 2.030 2.000 2.020 9,843 +0.02(+1.00%)
Jun 10, 2014 1.990 2.040 1.990 2.000 49,097 -0.08(-3.85%)
Jun 06, 2014 2.094 2.181 2.080 2.080 8,270 -0.09(-4.15%)
Jun 05, 2014 2.120 2.190 2.116 2.170 8,760 -0.03(-1.32%)
Jun 04, 2014 2.098 2.200 2.050 2.199 63,870 +0.05(+2.28%)
Jun 03, 2014 2.200 2.200 2.081 2.150 21,343 -0.02(-0.92%)
Jun 02, 2014 2.230 2.240 2.160 2.170 22,888 -0.07(-3.13%)
May 30, 2014 2.239 2.240 2.239 2.240 801 -0.00(-0.09%)
May 29, 2014 2.250 2.280 2.217 2.242 1,850 +0.00(+0.09%)
May 28, 2014 2.250 2.330 2.230 2.240 7,500 -0.01(-0.44%)
May 27, 2014 2.329 2.340 2.210 2.250 31,872 -0.06(-2.60%)
May 23, 2014 2.330 2.310 2.310 2.310 1,300 +0.02(+0.87%)
May 22, 2014 2.300 2.300 2.243 2.290 12,065 -0.01(-0.43%)
May 21, 2014 2.260 2.350 2.260 2.300 6,846 +0.00(+0.00%)
May 20, 2014 2.255 2.300 2.255 2.300 2,416 +0.00(+0.00%)
May 19, 2014 2.350 2.350 2.300 2.300 28,996 -0.05(-2.13%)
May 16, 2014 2.350 2.350 2.300 2.350 16,739 -0.01(-0.42%)
May 15, 2014 2.330 2.370 2.279 2.360 82,530 +0.05(+2.16%)
May 14, 2014 2.251 2.350 2.250 2.310 15,481 +0.02(+0.87%)
May 13, 2014 2.350 2.400 2.268 2.290 109,274 +0.07(+3.15%)
May 12, 2014 2.200 2.350 2.190 2.220 40,354 +0.02(+0.91%)
May 09, 2014 2.180 2.240 2.150 2.200 10,804 +0.01(+0.46%)
May 08, 2014 2.170 2.240 2.170 2.190 9,519 -0.03(-1.35%)
May 07, 2014 2.140 2.250 2.130 2.220 34,328 +0.05(+2.30%)
May 06, 2014 2.160 2.229 2.150 2.170 10,571 +0.03(+1.40%)
May 05, 2014 2.100 2.200 2.010 2.140 49,669 -0.09(-4.04%)
May 02, 2014 2.220 2.240 2.220 2.230 19,376 +0.00(+0.00%)
May 01, 2014 2.240 2.240 2.200 2.230 10,210 -0.01(-0.45%)
Apr 30, 2014 2.240 2.250 2.220 2.240 4,391 +0.00(+0.00%)
Apr 29, 2014 2.330 2.330 2.230 2.240 12,827 +0.00(+0.00%)
Apr 28, 2014 2.211 2.339 2.211 2.240 10,245 -0.01(-0.44%)
Apr 25, 2014 2.170 2.330 2.150 2.250 25,370 +0.10(+4.65%)
Apr 24, 2014 2.200 2.200 2.130 2.150 2,695 -0.02(-0.92%)
Apr 23, 2014 2.190 2.200 2.130 2.170 19,126 +0.01(+0.32%)
Apr 22, 2014 2.200 2.200 2.153 2.163 22,655 -0.01(-0.55%)
Apr 21, 2014 2.190 2.300 2.160 2.175 45,551 +0.02(+1.16%)
Apr 17, 2014 2.160 2.150 2.150 2.150 10,100 -0.02(-0.69%)
Apr 16, 2014 2.100 2.180 2.100 2.165 28,356 +0.04(+1.64%)
Apr 15, 2014 2.150 2.150 2.080 2.130 10,214 -0.04(-1.84%)
Apr 14, 2014 2.130 2.170 2.112 2.170 12,872 +0.04(+1.88%)
Apr 11, 2014 2.130 2.210 2.130 2.130 6,507 +0.00(+0.00%)
Apr 10, 2014 2.170 2.230 2.110 2.130 18,536 -0.09(-4.05%)
Apr 09, 2014 2.200 2.260 2.140 2.220 38,879 +0.03(+1.37%)
Apr 08, 2014 2.190 2.200 2.110 2.190 65,175 -0.01(-0.45%)
Apr 07, 2014 2.150 2.290 2.150 2.200 45,558 +0.03(+1.38%)
Apr 04, 2014 2.280 2.340 2.150 2.170 53,566 -0.10(-4.41%)
Apr 03, 2014 2.340 2.380 2.240 2.270 63,233 -0.04(-1.73%)
Apr 02, 2014 2.200 2.390 2.180 2.310 47,001 +0.13(+5.96%)
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.