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 (%)
Jul 30, 2010 3.330 3.460 3.330 3.460 8,955 +0.09(+2.67%)
Jul 29, 2010 3.312 3.390 3.310 3.370 22,036 +0.01(+0.30%)
Jul 28, 2010 3.400 3.400 3.300 3.360 22,420 -0.05(-1.47%)
Jul 27, 2010 3.430 3.430 3.390 3.410 21,842 +0.01(+0.29%)
Jul 26, 2010 3.370 3.400 3.320 3.400 27,177 +0.06(+1.80%)
Jul 23, 2010 3.220 3.355 3.160 3.340 26,547 +0.09(+2.77%)
Jul 22, 2010 3.190 3.250 3.110 3.250 45,605 +0.11(+3.50%)
Jul 21, 2010 3.300 3.430 3.140 3.140 49,783 -0.15(-4.56%)
Jul 20, 2010 3.210 3.300 3.170 3.290 61,723 +0.04(+1.23%)
Jul 19, 2010 3.350 3.370 3.230 3.250 46,884 -0.10(-2.99%)
Jul 16, 2010 3.460 3.470 3.330 3.350 63,199 -0.13(-3.74%)
Jul 15, 2010 3.490 3.630 3.480 3.480 30,647 -0.08(-2.25%)
Jul 14, 2010 3.660 3.660 3.540 3.560 27,435 -0.13(-3.52%)
Jul 13, 2010 3.680 3.740 3.670 3.690 26,276 +0.06(+1.65%)
Jul 12, 2010 3.760 3.760 3.510 3.630 49,931 -0.12(-3.20%)
Jul 09, 2010 3.740 3.750 3.730 3.750 22,164 +0.05(+1.35%)
Jul 08, 2010 3.570 3.750 3.570 3.700 49,891 +0.15(+4.23%)
Jul 07, 2010 3.500 3.630 3.430 3.550 86,877 +0.10(+2.90%)
Jul 06, 2010 3.590 3.600 3.430 3.450 71,192 -0.06(-1.71%)
Jul 02, 2010 3.600 3.650 3.410 3.510 38,851 -0.05(-1.40%)
Jul 01, 2010 3.600 3.700 3.400 3.560 33,913 -0.04(-1.11%)
Jun 30, 2010 3.530 3.660 3.420 3.600 91,417 +0.07(+1.98%)
Jun 29, 2010 3.950 3.950 3.500 3.530 144,725 -0.52(-12.84%)
Jun 25, 2010 4.350 4.420 3.990 4.050 2,326,103 -0.31(-7.11%)
Jun 24, 2010 4.450 4.570 4.340 4.360 108,210 -0.08(-1.80%)
Jun 23, 2010 4.630 4.670 4.310 4.440 79,759 -0.17(-3.69%)
Jun 22, 2010 4.520 4.680 4.410 4.610 59,033 +0.09(+1.99%)
Jun 21, 2010 4.700 4.700 4.420 4.520 49,167 +0.07(+1.57%)
Jun 18, 2010 4.380 4.520 4.350 4.450 85,309 +0.05(+1.14%)
Jun 17, 2010 4.400 4.520 4.340 4.400 27,574 -0.01(-0.23%)
Jun 16, 2010 4.430 4.450 4.320 4.410 9,432 +0.01(+0.23%)
Jun 15, 2010 4.360 4.420 4.330 4.400 21,922 +0.03(+0.57%)
Jun 14, 2010 4.500 4.550 4.340 4.375 48,853 -0.12(-2.78%)
Jun 11, 2010 4.530 4.640 4.250 4.500 37,766 +0.03(+0.67%)
Jun 10, 2010 4.480 4.530 4.350 4.470 54,642 +0.06(+1.36%)
Jun 09, 2010 4.520 4.560 4.400 4.410 7,339 -0.19(-4.13%)
Jun 08, 2010 4.630 4.660 4.520 4.600 10,623 -0.03(-0.65%)
Jun 07, 2010 4.610 4.690 4.260 4.630 16,206 -0.02(-0.43%)
Jun 04, 2010 4.720 4.750 4.600 4.650 15,532 -0.05(-1.06%)
Jun 03, 2010 4.760 4.790 4.550 4.700 35,093 -0.05(-1.05%)
Jun 02, 2010 4.800 4.800 4.560 4.750 15,690 +0.05(+1.06%)
Jun 01, 2010 4.750 4.790 4.660 4.700 17,900 -0.15(-3.09%)
May 28, 2010 4.815 4.850 4.720 4.850 237,790 +0.03(+0.73%)
May 27, 2010 4.590 4.900 4.570 4.815 124,567 +0.21(+4.45%)
May 26, 2010 5.000 5.000 4.530 4.610 179,265 -0.20(-4.16%)
May 25, 2010 4.800 4.870 4.760 4.810 23,800 -0.08(-1.64%)
May 24, 2010 4.900 4.970 4.880 4.890 67,440 -0.11(-2.20%)
May 21, 2010 4.850 5.050 4.850 5.000 63,381 +0.08(+1.63%)
May 20, 2010 4.900 4.970 4.800 4.920 37,198 -0.07(-1.40%)
May 19, 2010 5.040 5.090 4.910 4.990 105,683 +0.00(+0.00%)
May 18, 2010 5.090 5.200 4.990 4.990 67,650 -0.11(-2.16%)
May 17, 2010 5.090 5.210 5.000 5.100 36,361 +0.01(+0.20%)
May 14, 2010 5.170 5.170 5.050 5.090 55,810 -0.08(-1.55%)
May 13, 2010 5.200 5.290 5.150 5.170 33,600 -0.06(-1.15%)
May 12, 2010 4.910 5.380 4.910 5.230 81,505 +0.30(+6.09%)
May 11, 2010 5.080 5.140 4.930 4.930 72,008 -0.14(-2.76%)
May 10, 2010 5.090 5.220 5.070 5.070 27,004 +0.02(+0.40%)
May 07, 2010 4.820 5.100 4.750 5.050 22,033 +0.04(+0.80%)
May 06, 2010 4.950 5.093 4.850 5.010 20,878 +0.00(+0.00%)
May 05, 2010 4.970 5.080 4.850 5.010 25,250 +0.01(+0.20%)
May 04, 2010 5.000 5.100 4.920 5.000 18,436 -0.10(-1.96%)
May 03, 2010 4.920 5.170 4.890 5.100 39,000 +0.15(+3.03%)
Apr 30, 2010 5.150 5.150 4.950 4.950 31,607 -0.29(-5.53%)
Apr 29, 2010 5.210 5.290 5.120 5.240 34,457 +0.03(+0.58%)
Apr 28, 2010 5.220 5.430 5.060 5.210 27,379 -0.07(-1.33%)
Apr 27, 2010 5.360 5.360 5.100 5.280 50,854 -0.04(-0.75%)
Apr 26, 2010 5.110 5.590 5.110 5.320 96,540 +0.15(+2.90%)
Apr 23, 2010 5.250 5.470 5.080 5.170 138,482 +0.02(+0.39%)
Apr 22, 2010 5.080 5.330 5.000 5.150 90,050 +0.05(+0.98%)
Apr 21, 2010 5.050 5.160 4.970 5.100 26,827 -0.06(-1.16%)
Apr 20, 2010 5.100 5.240 5.090 5.160 45,759 +0.00(+0.00%)
Apr 19, 2010 5.180 5.180 5.020 5.160 61,645 -0.02(-0.39%)
Apr 16, 2010 5.100 5.250 5.060 5.180 38,539 +0.08(+1.57%)
Apr 15, 2010 5.030 5.100 4.927 5.100 57,752 +0.13(+2.62%)
Apr 14, 2010 5.100 5.100 4.940 4.970 50,923 -0.10(-1.97%)
Apr 13, 2010 5.040 5.150 5.040 5.070 55,048 +0.01(+0.20%)
Apr 12, 2010 5.090 5.090 5.040 5.060 20,692 -0.06(-1.17%)
Apr 09, 2010 4.850 5.140 4.810 5.120 48,798 +0.27(+5.57%)
Apr 08, 2010 4.590 4.850 4.507 4.850 53,050 +0.23(+4.98%)
Apr 07, 2010 4.730 4.730 4.580 4.620 10,497 -0.08(-1.70%)
Apr 06, 2010 4.650 4.750 4.588 4.700 31,055 +0.08(+1.73%)
Apr 05, 2010 4.740 4.750 4.510 4.620 39,412 -0.06(-1.28%)
Apr 01, 2010 4.020 4.680 4.680 4.680 204,300 +0.68(+17.00%)
Mar 31, 2010 4.020 4.030 3.960 4.000 10,756 +0.01(+0.25%)
Mar 30, 2010 3.850 4.040 3.830 3.990 55,611 +0.14(+3.64%)
Mar 29, 2010 4.000 4.000 3.760 3.850 13,164 -0.11(-2.78%)
Mar 26, 2010 4.000 4.000 3.945 3.960 735 +0.06(+1.54%)
Mar 25, 2010 3.900 3.920 3.900 3.900 31,946 +0.00(+0.00%)
Mar 24, 2010 3.890 4.030 3.890 3.900 438,269 -0.01(-0.26%)
Mar 23, 2010 3.900 3.930 3.810 3.910 29,260 +0.02(+0.51%)
Mar 22, 2010 3.790 3.890 3.770 3.890 7,853 -0.03(-0.77%)
Mar 19, 2010 3.960 3.960 3.850 3.920 22,616 +0.02(+0.51%)
Mar 18, 2010 3.930 3.940 3.850 3.900 18,919 +0.02(+0.52%)
Mar 17, 2010 3.910 3.940 3.850 3.880 13,225 -0.06(-1.52%)
Mar 16, 2010 3.720 3.980 3.720 3.940 23,586 +0.24(+6.49%)
Mar 15, 2010 3.700 3.700 3.670 3.700 15,415 +0.03(+0.82%)
Mar 12, 2010 3.750 3.780 3.670 3.670 131,281 +0.03(+0.82%)
Mar 11, 2010 3.650 3.770 3.600 3.640 539,734 +0.00(+0.00%)
Mar 10, 2010 3.580 3.750 3.550 3.640 80,854 +0.08(+2.25%)
Mar 09, 2010 3.550 3.580 3.550 3.560 16,950 +0.00(+0.00%)
Mar 08, 2010 3.600 3.666 3.560 3.560 10,971 -0.04(-1.11%)
Mar 05, 2010 3.600 3.620 3.580 3.600 397,928 +0.00(+0.00%)
Mar 04, 2010 3.650 3.690 3.550 3.600 500,831 -0.01(-0.28%)
Mar 03, 2010 3.757 3.760 3.520 3.610 50,272 -0.12(-3.22%)
Mar 02, 2010 3.750 3.760 3.730 3.730 13,904 +0.02(+0.54%)
Mar 01, 2010 3.700 3.775 3.700 3.710 23,734 +0.01(+0.27%)
Feb 26, 2010 3.750 3.750 3.700 3.700 19,976 -0.04(-1.07%)
Feb 25, 2010 3.684 3.740 3.684 3.740 1,752 -0.01(-0.27%)
Feb 22, 2010 3.750 3.750 3.750 3.750 7,700 -0.03(-0.79%)
Feb 19, 2010 3.760 3.800 3.750 3.780 15,020 +0.03(+0.80%)
Feb 18, 2010 3.750 3.800 3.750 3.750 5,065 -0.05(-1.32%)
Feb 17, 2010 3.730 3.800 3.721 3.800 72,313 +0.07(+1.88%)
Feb 16, 2010 3.740 3.750 3.730 3.730 12,587 +0.05(+1.36%)
Feb 12, 2010 3.510 3.680 3.680 3.680 17,000 +0.08(+2.22%)
Feb 11, 2010 3.790 3.790 3.510 3.600 8,854 +0.04(+1.12%)
Feb 10, 2010 3.750 3.750 3.500 3.560 17,718 -0.01(-0.28%)
Feb 09, 2010 3.650 3.650 3.550 3.570 31,778 -0.09(-2.46%)
Feb 08, 2010 3.660 3.710 3.620 3.660 10,455 +0.04(+1.10%)
Feb 05, 2010 3.550 3.630 3.507 3.620 11,157 -0.10(-2.69%)
Feb 04, 2010 3.560 3.790 3.550 3.720 35,903 +0.05(+1.36%)
Feb 03, 2010 3.750 3.750 3.611 3.670 24,450 -0.10(-2.65%)
Feb 02, 2010 3.770 3.830 3.750 3.770 17,815 -0.03(-0.79%)
Feb 01, 2010 4.000 4.000 3.770 3.800 18,652 -0.14(-3.55%)
Jan 29, 2010 3.870 4.000 3.870 3.940 37,062 -0.09(-2.23%)
Jan 28, 2010 3.950 4.030 3.950 4.030 1,000 +0.14(+3.60%)
Jan 27, 2010 3.860 3.900 3.860 3.890 850 -0.03(-0.76%)
Jan 26, 2010 3.990 4.000 3.920 3.920 22,563 -0.09(-2.24%)
Jan 25, 2010 4.000 4.050 4.000 4.010 5,422 +0.01(+0.25%)
Jan 22, 2010 4.000 4.030 4.000 4.000 7,728 -0.05(-1.23%)
Jan 21, 2010 4.030 4.050 4.000 4.050 3,408 +0.02(+0.49%)
Jan 20, 2010 4.060 4.100 3.990 4.030 19,244 -0.02(-0.62%)
Jan 19, 2010 4.060 4.090 3.900 4.055 49,283 +0.04(+0.87%)
Jan 15, 2010 3.950 4.020 4.020 4.020 9,800 +0.02(+0.50%)
Jan 14, 2010 3.950 4.020 3.930 4.000 100,700 +0.05(+1.27%)
Jan 13, 2010 3.990 4.060 3.910 3.950 51,389 -0.05(-1.25%)
Jan 12, 2010 3.990 4.000 3.670 4.000 23,662 +0.05(+1.27%)
Jan 11, 2010 3.975 3.990 3.950 3.950 66,097 +0.00(+0.00%)
Jan 08, 2010 3.980 3.984 3.920 3.950 18,120 -0.04(-1.00%)
Jan 07, 2010 4.050 4.050 3.930 3.990 150,239 -0.01(-0.25%)
Jan 06, 2010 4.030 4.040 3.960 4.000 33,685 -0.01(-0.25%)
Jan 05, 2010 4.080 4.100 4.010 4.010 23,370 -0.09(-2.20%)
Jan 04, 2010 4.190 4.200 4.010 4.100 26,281 +0.18(+4.59%)
Dec 31, 2009 3.850 3.920 3.920 3.920 58,000 +0.12(+3.16%)
Dec 30, 2009 3.970 3.970 3.620 3.800 76,154 -0.05(-1.30%)
Dec 29, 2009 3.860 4.000 3.700 3.850 66,156 -0.08(-2.04%)
Dec 28, 2009 4.140 4.330 3.670 3.930 176,793 -0.14(-3.44%)
Dec 24, 2009 4.400 4.400 3.810 4.070 38,233 -0.33(-7.50%)
Dec 23, 2009 4.420 4.740 3.950 4.400 340,081 -1.10(-20.00%)
Dec 22, 2009 5.560 5.870 5.500 5.500 18,200 -0.26(-4.51%)
Dec 21, 2009 5.900 5.990 5.320 5.760 12,237 -0.24(-4.00%)
Dec 18, 2009 4.900 14.80 4.900 6.000 324,517 +1.10(+22.45%)
Dec 17, 2009 4.740 4.900 3.970 4.900 10,273 +0.15(+3.16%)
Dec 16, 2009 3.940 4.750 3.940 4.750 2,883 +0.24(+5.32%)
Dec 15, 2009 3.780 4.510 3.740 4.510 500 -0.25(-5.25%)
Dec 14, 2009 4.750 4.760 4.740 4.760 4,331 -0.04(-0.83%)
Dec 11, 2009 4.910 4.910 4.300 4.800 8,265 +0.71(+17.36%)
Dec 10, 2009 15.00 15.00 3.695 4.090 3,700 +0.44(+12.05%)
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.