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 (%)
Sep 30, 2015 4.590 4.830 4.560 4.770 67,520 +0.18(+3.92%)
Sep 29, 2015 4.720 4.720 4.500 4.590 97,681 -0.10(-2.13%)
Sep 28, 2015 4.800 4.850 4.660 4.690 51,202 -0.10(-2.09%)
Sep 25, 2015 4.910 4.950 4.780 4.790 71,683 -0.12(-2.44%)
Sep 24, 2015 4.890 4.950 4.780 4.910 39,778 +0.00(+0.00%)
Sep 23, 2015 4.810 4.940 4.780 4.910 27,032 +0.10(+2.08%)
Sep 22, 2015 4.860 4.910 4.670 4.810 129,672 -0.09(-1.84%)
Sep 21, 2015 4.990 5.120 4.860 4.900 62,830 -0.15(-2.97%)
Sep 18, 2015 4.900 5.092 4.900 5.050 127,275 +0.07(+1.41%)
Sep 17, 2015 4.910 5.030 4.900 4.980 78,887 +0.06(+1.22%)
Sep 16, 2015 4.930 4.960 4.850 4.920 52,987 -0.04(-0.81%)
Sep 15, 2015 4.910 5.000 4.890 4.960 28,519 +0.03(+0.61%)
Sep 14, 2015 5.010 5.010 4.890 4.930 34,085 -0.07(-1.40%)
Sep 11, 2015 4.850 5.060 4.850 5.000 53,321 +0.11(+2.25%)
Sep 10, 2015 4.980 5.040 4.850 4.890 81,594 -0.10(-2.00%)
Sep 09, 2015 5.190 5.190 4.930 4.990 50,845 -0.14(-2.73%)
Sep 08, 2015 5.100 5.200 5.030 5.130 86,587 +0.04(+0.79%)
Sep 04, 2015 4.990 5.090 5.090 5.090 31,300 -0.06(-1.17%)
Sep 03, 2015 5.140 5.250 5.110 5.150 60,571 +0.06(+1.18%)
Sep 02, 2015 4.970 5.160 4.720 5.090 124,566 +0.09(+1.80%)
Sep 01, 2015 5.110 5.150 4.890 5.000 127,952 -0.21(-4.03%)
Aug 31, 2015 5.340 5.400 5.060 5.210 256,676 -0.07(-1.33%)
Aug 28, 2015 5.150 5.450 5.040 5.280 219,583 +0.13(+2.52%)
Aug 27, 2015 4.980 5.320 4.900 5.150 217,012 +0.19(+3.83%)
Aug 26, 2015 4.990 4.990 4.880 4.960 103,553 +0.11(+2.27%)
Aug 25, 2015 4.740 4.990 4.610 4.850 128,744 +0.18(+3.85%)
Aug 24, 2015 4.450 4.850 4.400 4.670 167,115 +0.03(+0.65%)
Aug 21, 2015 4.600 4.850 4.560 4.640 145,923 -0.03(-0.64%)
Aug 20, 2015 4.710 4.860 4.630 4.670 114,031 +0.00(+0.00%)
Aug 19, 2015 4.660 4.780 4.550 4.670 185,010 +0.02(+0.43%)
Aug 18, 2015 4.720 4.780 4.620 4.650 62,403 -0.05(-1.06%)
Aug 17, 2015 4.400 4.740 4.400 4.700 88,794 +0.25(+5.62%)
Aug 14, 2015 4.540 4.719 4.380 4.450 88,386 -0.12(-2.63%)
Aug 13, 2015 4.180 4.890 4.180 4.570 178,595 +0.28(+6.53%)
Aug 12, 2015 4.240 4.310 4.150 4.290 78,689 -0.05(-1.15%)
Aug 11, 2015 4.220 4.380 4.180 4.340 99,530 +0.11(+2.60%)
Aug 10, 2015 4.380 4.560 4.200 4.230 58,104 -0.14(-3.20%)
Aug 07, 2015 4.660 4.660 4.350 4.370 73,356 -0.31(-6.62%)
Aug 06, 2015 4.800 4.810 4.520 4.680 46,202 -0.12(-2.50%)
Aug 05, 2015 4.800 4.900 4.760 4.800 38,272 +0.02(+0.42%)
Aug 04, 2015 4.880 5.000 4.760 4.780 59,616 -0.12(-2.45%)
Aug 03, 2015 4.680 4.910 4.680 4.900 66,916 +0.20(+4.26%)
Jul 31, 2015 4.590 4.740 4.560 4.700 283,128 +0.12(+2.62%)
Jul 30, 2015 4.750 4.840 4.550 4.580 130,802 -0.19(-3.98%)
Jul 29, 2015 4.890 4.890 4.750 4.770 56,687 -0.13(-2.65%)
Jul 28, 2015 4.830 4.920 4.760 4.900 45,614 +0.07(+1.45%)
Jul 27, 2015 4.860 4.910 4.760 4.830 68,181 -0.09(-1.83%)
Jul 24, 2015 4.980 5.070 4.860 4.920 91,120 -0.10(-1.99%)
Jul 23, 2015 5.100 5.100 4.970 5.020 137,540 -0.05(-0.99%)
Jul 22, 2015 5.060 5.230 5.020 5.070 145,549 +0.02(+0.40%)
Jul 21, 2015 5.010 5.100 4.970 5.050 97,638 +0.07(+1.41%)
Jul 20, 2015 5.070 5.070 4.930 4.980 90,471 -0.05(-0.99%)
Jul 17, 2015 4.900 5.050 4.880 5.030 60,897 +0.15(+3.07%)
Jul 16, 2015 4.910 5.110 4.870 4.880 111,451 +0.04(+0.83%)
Jul 15, 2015 4.980 5.110 4.830 4.840 209,529 -0.11(-2.22%)
Jul 14, 2015 4.960 5.000 4.860 4.950 144,691 +0.11(+2.27%)
Jul 13, 2015 4.800 4.940 4.790 4.840 219,266 +0.07(+1.47%)
Jul 10, 2015 4.790 4.850 4.720 4.770 184,498 +0.04(+0.85%)
Jul 09, 2015 4.770 4.880 4.680 4.730 221,190 +0.02(+0.42%)
Jul 08, 2015 4.720 4.850 4.660 4.710 306,386 +0.05(+1.07%)
Jul 07, 2015 4.750 4.818 4.570 4.660 488,396 +0.11(+2.42%)
Jul 06, 2015 4.180 4.570 4.070 4.550 629,703 +0.37(+8.85%)
Jul 02, 2015 4.270 4.180 4.180 4.180 20,500 -0.08(-1.88%)
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.