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 (%)
Aug 31, 2010 2.860 2.890 2.770 2.820 25,460 -0.08(-2.76%)
Aug 30, 2010 3.010 3.010 2.900 2.900 21,807 -0.13(-4.29%)
Aug 27, 2010 2.990 3.040 2.970 3.030 34,716 +0.09(+3.06%)
Aug 26, 2010 3.090 3.090 2.930 2.940 8,379 -0.15(-4.85%)
Aug 25, 2010 2.890 3.100 2.860 3.090 23,645 +0.19(+6.55%)
Aug 24, 2010 2.880 3.050 2.880 2.900 27,564 +0.00(+0.00%)
Aug 23, 2010 3.020 3.060 2.900 2.900 30,520 -0.12(-3.97%)
Aug 20, 2010 2.940 3.150 2.940 3.020 71,939 +0.06(+2.03%)
Aug 19, 2010 3.110 3.120 2.930 2.960 49,954 -0.17(-5.43%)
Aug 18, 2010 3.210 3.210 3.110 3.130 14,266 -0.09(-2.80%)
Aug 17, 2010 3.250 3.260 3.170 3.220 29,139 +0.01(+0.31%)
Aug 16, 2010 3.150 3.250 3.120 3.210 32,058 +0.03(+0.94%)
Aug 13, 2010 3.230 3.270 3.100 3.180 593,369 -0.07(-2.15%)
Aug 12, 2010 3.100 3.360 3.100 3.250 50,934 -0.12(-3.70%)
Aug 11, 2010 3.400 3.420 3.350 3.375 41,548 -0.08(-2.46%)
Aug 10, 2010 3.670 3.670 3.440 3.460 13,516 -0.24(-6.49%)
Aug 09, 2010 3.590 3.700 3.430 3.700 13,731 +0.14(+3.93%)
Aug 06, 2010 3.550 3.650 3.470 3.560 37,464 -0.04(-1.11%)
Aug 05, 2010 3.600 3.690 3.460 3.600 7,973 -0.01(-0.28%)
Aug 04, 2010 3.570 3.620 3.530 3.610 39,636 +0.06(+1.69%)
Aug 03, 2010 3.490 3.620 3.490 3.550 37,779 +0.05(+1.43%)
Aug 02, 2010 3.510 3.520 3.440 3.500 44,180 +0.04(+1.16%)
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%)
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.