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 (%)
Apr 29, 2016 4.580 4.650 4.520 4.550 29,121 -0.03(-0.66%)
Apr 28, 2016 4.577 4.630 4.570 4.580 19,268 -0.11(-2.35%)
Apr 27, 2016 4.670 4.760 4.610 4.690 23,012 -0.07(-1.47%)
Apr 26, 2016 4.640 4.830 4.410 4.760 21,928 +0.16(+3.48%)
Apr 25, 2016 4.410 4.630 4.410 4.600 16,243 +0.15(+3.37%)
Apr 22, 2016 4.400 4.510 4.400 4.450 27,114 +0.07(+1.60%)
Apr 21, 2016 4.390 4.530 4.310 4.380 33,237 -0.04(-0.90%)
Apr 20, 2016 4.331 4.520 4.331 4.420 14,852 -0.07(-1.56%)
Apr 19, 2016 4.440 4.540 4.420 4.490 15,742 +0.06(+1.35%)
Apr 18, 2016 4.452 4.500 4.370 4.430 14,236 -0.01(-0.23%)
Apr 15, 2016 4.370 4.490 4.274 4.440 16,491 +0.04(+0.91%)
Apr 14, 2016 4.000 4.480 4.000 4.400 63,081 +0.39(+9.73%)
Apr 13, 2016 4.030 4.170 3.970 4.010 233,358 +0.02(+0.50%)
Apr 12, 2016 4.110 4.180 3.960 3.990 54,992 -0.09(-2.21%)
Apr 11, 2016 4.040 4.190 4.030 4.080 21,750 +0.04(+0.99%)
Apr 08, 2016 4.060 4.140 4.010 4.040 33,713 -0.02(-0.49%)
Apr 07, 2016 4.100 4.170 4.050 4.060 12,983 -0.08(-1.93%)
Apr 06, 2016 4.160 4.200 4.120 4.140 27,801 +0.00(+0.00%)
Apr 05, 2016 4.160 4.240 4.100 4.140 18,069 -0.04(-0.96%)
Apr 04, 2016 4.200 4.220 4.120 4.180 28,452 +0.00(+0.00%)
Apr 01, 2016 4.300 4.370 4.110 4.180 50,252 -0.09(-2.11%)
Mar 31, 2016 4.350 4.410 4.270 4.270 27,602 -0.10(-2.29%)
Mar 30, 2016 4.420 4.560 4.260 4.370 12,475 +0.00(+0.00%)
Mar 29, 2016 4.380 4.590 4.360 4.370 44,996 -0.03(-0.68%)
Mar 28, 2016 4.320 4.450 4.320 4.400 17,177 +0.08(+1.85%)
Mar 24, 2016 4.280 4.320 4.320 4.320 12,300 +0.02(+0.47%)
Mar 23, 2016 4.400 4.438 4.250 4.300 19,497 -0.13(-2.93%)
Mar 22, 2016 4.340 4.470 4.300 4.430 12,245 +0.06(+1.37%)
Mar 21, 2016 4.400 4.460 4.340 4.370 15,392 -0.02(-0.46%)
Mar 18, 2016 4.420 4.460 4.270 4.390 54,623 +0.00(+0.00%)
Mar 17, 2016 4.400 4.420 4.310 4.390 9,444 -0.02(-0.45%)
Mar 16, 2016 4.350 4.450 4.310 4.410 13,873 +0.04(+0.92%)
Mar 15, 2016 4.470 4.540 4.370 4.370 9,071 -0.14(-3.10%)
Mar 14, 2016 4.470 4.550 4.410 4.510 14,481 +0.01(+0.22%)
Mar 11, 2016 4.390 4.500 4.340 4.500 39,870 +0.14(+3.21%)
Mar 10, 2016 4.480 4.480 4.265 4.360 42,210 -0.14(-3.11%)
Mar 09, 2016 4.490 4.530 4.400 4.500 11,776 +0.05(+1.12%)
Mar 08, 2016 4.540 4.640 4.420 4.450 29,819 -0.14(-3.05%)
Mar 07, 2016 4.690 4.769 4.550 4.590 30,681 -0.14(-2.96%)
Mar 04, 2016 4.170 4.750 4.170 4.730 63,163 +0.06(+1.28%)
Mar 03, 2016 4.660 4.987 4.554 4.670 57,325 +0.12(+2.64%)
Mar 02, 2016 4.390 4.620 4.350 4.550 47,942 +0.12(+2.71%)
Mar 01, 2016 4.400 4.443 4.300 4.430 20,245 -0.01(-0.23%)
Feb 29, 2016 4.360 4.500 4.360 4.440 25,897 +0.06(+1.37%)
Feb 26, 2016 4.310 4.450 4.290 4.380 14,321 +0.07(+1.62%)
Feb 25, 2016 4.240 4.310 4.150 4.310 18,963 +0.08(+1.89%)
Feb 24, 2016 4.020 4.230 3.970 4.230 20,258 +0.16(+3.93%)
Feb 23, 2016 4.230 4.390 4.070 4.070 46,967 -0.18(-4.24%)
Feb 22, 2016 3.980 4.270 3.980 4.250 87,170 +0.29(+7.32%)
Feb 19, 2016 3.970 4.000 3.936 3.960 11,724 -0.01(-0.25%)
Feb 18, 2016 4.020 4.140 3.900 3.970 48,438 -0.06(-1.49%)
Feb 17, 2016 3.910 4.060 3.872 4.030 57,955 +0.13(+3.33%)
Feb 16, 2016 3.930 4.050 3.870 3.900 29,994 +0.00(+0.00%)
Feb 12, 2016 3.680 3.900 3.900 3.900 24,600 +0.23(+6.27%)
Feb 11, 2016 3.610 3.780 3.430 3.670 67,272 -0.01(-0.27%)
Feb 10, 2016 3.840 3.889 3.670 3.680 57,829 -0.12(-3.16%)
Feb 09, 2016 3.840 4.070 3.770 3.800 29,515 -0.07(-1.81%)
Feb 08, 2016 4.130 4.220 3.810 3.870 66,127 -0.29(-6.97%)
Feb 05, 2016 4.330 4.490 4.150 4.160 42,548 -0.23(-5.24%)
Feb 04, 2016 4.470 4.500 4.355 4.390 11,213 -0.10(-2.23%)
Feb 03, 2016 4.410 4.510 4.130 4.490 51,885 +0.10(+2.28%)
Feb 02, 2016 4.470 4.570 4.390 4.390 38,644 -0.14(-3.09%)
Feb 01, 2016 4.470 4.570 4.410 4.530 14,582 +0.03(+0.67%)
Jan 29, 2016 4.400 4.540 4.370 4.500 23,086 +0.12(+2.74%)
Jan 28, 2016 4.460 4.490 4.360 4.380 10,143 -0.04(-0.90%)
Jan 27, 2016 4.620 4.670 4.400 4.420 39,363 -0.20(-4.33%)
Jan 26, 2016 4.510 4.660 4.450 4.620 32,769 +0.13(+2.90%)
Jan 25, 2016 4.570 4.680 4.460 4.490 42,098 -0.09(-1.97%)
Jan 22, 2016 4.300 4.610 4.110 4.580 84,875 +0.28(+6.51%)
Jan 21, 2016 4.160 4.440 4.030 4.300 145,092 +0.11(+2.63%)
Jan 20, 2016 4.200 4.230 3.920 4.190 100,093 -0.09(-2.10%)
Jan 19, 2016 4.480 4.540 4.140 4.280 56,107 -0.16(-3.60%)
Jan 15, 2016 4.410 4.440 4.440 4.440 72,800 -0.10(-2.20%)
Jan 14, 2016 4.550 4.620 4.470 4.540 27,649 +0.00(+0.00%)
Jan 13, 2016 4.650 4.710 4.450 4.540 72,212 -0.14(-2.99%)
Jan 12, 2016 4.620 4.780 4.510 4.680 69,414 +0.06(+1.30%)
Jan 11, 2016 4.680 4.700 4.530 4.620 62,955 -0.07(-1.49%)
Jan 08, 2016 4.800 4.820 4.670 4.690 30,727 -0.09(-1.88%)
Jan 07, 2016 4.850 5.030 4.770 4.780 28,494 -0.13(-2.65%)
Jan 06, 2016 4.920 5.060 4.870 4.910 26,512 -0.13(-2.58%)
Jan 05, 2016 4.850 5.050 4.840 5.040 33,935 +0.21(+4.35%)
Jan 04, 2016 4.880 4.950 4.760 4.830 67,383 -0.02(-0.41%)
Dec 31, 2015 5.030 4.850 4.850 4.850 101,100 -0.17(-3.39%)
Dec 30, 2015 5.060 5.060 5.010 5.020 14,665 -0.05(-0.99%)
Dec 29, 2015 5.050 5.140 5.030 5.070 19,312 +0.00(+0.00%)
Dec 28, 2015 5.050 5.140 4.860 5.070 26,706 +0.01(+0.20%)
Dec 24, 2015 5.140 5.060 5.060 5.060 7,600 -0.07(-1.36%)
Dec 23, 2015 5.180 5.440 5.050 5.130 137,834 -0.04(-0.77%)
Dec 22, 2015 5.160 5.190 5.112 5.170 34,162 +0.02(+0.39%)
Dec 21, 2015 5.130 5.160 5.110 5.150 23,465 +0.04(+0.78%)
Dec 18, 2015 4.950 5.170 4.810 5.110 182,525 +0.13(+2.61%)
Dec 17, 2015 5.090 5.090 4.960 4.980 14,018 -0.08(-1.58%)
Dec 16, 2015 5.050 5.090 4.990 5.060 22,922 +0.05(+1.00%)
Dec 15, 2015 4.970 5.090 4.950 5.010 27,315 +0.07(+1.42%)
Dec 14, 2015 4.950 5.110 4.900 4.940 30,730 -0.03(-0.60%)
Dec 11, 2015 4.950 5.150 4.750 4.970 101,975 -0.02(-0.40%)
Dec 10, 2015 5.030 5.050 4.982 4.990 21,059 +0.00(+0.00%)
Dec 09, 2015 5.070 5.070 4.950 4.990 28,342 -0.09(-1.77%)
Dec 08, 2015 5.020 5.100 5.020 5.080 12,876 +0.00(+0.00%)
Dec 07, 2015 5.150 5.150 5.040 5.080 48,913 -0.02(-0.39%)
Dec 04, 2015 5.090 5.140 5.020 5.100 32,266 +0.00(+0.00%)
Dec 03, 2015 5.060 5.140 5.000 5.100 40,401 +0.04(+0.79%)
Dec 02, 2015 5.200 5.290 5.040 5.060 24,549 -0.13(-2.50%)
Dec 01, 2015 5.200 5.210 5.130 5.190 29,494 +0.00(+0.00%)
Nov 30, 2015 5.060 5.220 5.060 5.190 43,394 +0.14(+2.77%)
Nov 27, 2015 5.140 5.160 5.010 5.050 9,743 -0.06(-1.17%)
Nov 25, 2015 5.040 5.110 5.110 5.110 41,700 +0.06(+1.19%)
Nov 24, 2015 5.140 5.140 4.920 5.050 62,776 -0.14(-2.70%)
Nov 23, 2015 5.190 5.210 5.140 5.190 14,770 +0.00(+0.00%)
Nov 20, 2015 5.130 5.210 5.070 5.190 47,855 +0.10(+1.96%)
Nov 19, 2015 5.190 5.240 4.970 5.090 45,159 -0.11(-2.12%)
Nov 18, 2015 5.260 5.260 5.010 5.200 31,198 -0.08(-1.52%)
Nov 17, 2015 5.350 5.350 5.230 5.280 35,262 -0.10(-1.86%)
Nov 16, 2015 5.300 5.400 5.190 5.380 39,408 +0.10(+1.89%)
Nov 13, 2015 5.400 5.520 5.190 5.280 35,323 -0.13(-2.40%)
Nov 12, 2015 5.070 5.970 5.070 5.410 147,812 +0.27(+5.25%)
Nov 11, 2015 5.050 5.220 4.990 5.140 32,788 +0.04(+0.78%)
Nov 10, 2015 5.020 5.100 5.010 5.100 24,316 +0.03(+0.59%)
Nov 09, 2015 5.440 5.440 5.010 5.070 43,014 -0.32(-5.94%)
Nov 06, 2015 5.280 5.400 5.190 5.390 26,259 +0.06(+1.13%)
Nov 05, 2015 5.350 5.500 5.310 5.330 59,420 +0.02(+0.38%)
Nov 04, 2015 5.150 5.310 5.100 5.310 46,079 +0.16(+3.11%)
Nov 03, 2015 5.050 5.160 4.940 5.150 36,231 +0.11(+2.18%)
Nov 02, 2015 4.840 5.050 4.770 5.040 28,761 +0.23(+4.78%)
Oct 30, 2015 4.840 4.840 4.600 4.810 127,216 -0.01(-0.21%)
Oct 29, 2015 4.840 4.860 4.790 4.820 25,674 -0.02(-0.41%)
Oct 28, 2015 4.630 4.850 4.630 4.840 32,200 +0.18(+3.86%)
Oct 27, 2015 4.770 4.894 4.660 4.660 52,649 -0.16(-3.32%)
Oct 26, 2015 4.970 5.000 4.650 4.820 63,426 -0.17(-3.41%)
Oct 23, 2015 4.950 5.000 4.920 4.990 28,925 +0.04(+0.81%)
Oct 22, 2015 4.900 4.960 4.840 4.950 69,859 +0.05(+1.02%)
Oct 21, 2015 5.020 5.020 4.851 4.900 14,748 -0.12(-2.39%)
Oct 20, 2015 5.020 5.040 4.990 5.020 31,190 +0.00(+0.00%)
Oct 19, 2015 4.850 5.070 4.850 5.020 54,357 +0.15(+3.08%)
Oct 16, 2015 4.840 4.900 4.720 4.870 28,464 +0.02(+0.41%)
Oct 15, 2015 4.710 4.860 4.600 4.850 32,374 +0.10(+2.11%)
Oct 14, 2015 4.760 4.830 4.680 4.750 22,495 +0.01(+0.21%)
Oct 13, 2015 4.820 4.840 4.700 4.740 27,311 -0.09(-1.86%)
Oct 12, 2015 4.840 4.840 4.760 4.830 14,809 -0.01(-0.21%)
Oct 09, 2015 4.790 4.840 4.780 4.840 7,331 +0.04(+0.83%)
Oct 08, 2015 4.850 4.850 4.680 4.800 78,975 -0.05(-1.03%)
Oct 07, 2015 4.770 4.940 4.800 4.850 50,261 +0.05(+1.04%)
Oct 06, 2015 4.850 4.900 4.760 4.800 27,035 -0.05(-1.03%)
Oct 05, 2015 4.820 4.990 4.790 4.850 58,499 +0.05(+1.04%)
Oct 02, 2015 4.750 4.800 4.660 4.800 21,745 +0.05(+1.05%)
Oct 01, 2015 4.820 4.820 4.610 4.750 40,527 -0.02(-0.42%)
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%)
Jul 01, 2015 4.260 4.280 4.200 4.260 39,976 -0.01(-0.23%)
Jun 30, 2015 4.250 4.340 4.210 4.270 98,132 +0.06(+1.43%)
Jun 29, 2015 4.050 4.250 3.930 4.210 116,245 +0.13(+3.19%)
Jun 26, 2015 4.230 4.280 4.070 4.080 1,496,125 -0.15(-3.55%)
Jun 25, 2015 4.240 4.290 4.170 4.230 124,484 +0.02(+0.48%)
Jun 24, 2015 4.240 4.315 4.160 4.210 36,449 -0.03(-0.71%)
Jun 23, 2015 4.160 4.250 4.160 4.240 42,738 +0.06(+1.44%)
Jun 22, 2015 4.160 4.220 4.150 4.180 19,934 +0.02(+0.48%)
Jun 19, 2015 4.250 4.250 4.120 4.160 43,887 -0.08(-1.89%)
Jun 18, 2015 4.170 4.300 4.168 4.240 71,632 +0.05(+1.19%)
Jun 17, 2015 4.240 4.250 4.130 4.190 44,325 -0.02(-0.48%)
Jun 16, 2015 4.260 4.270 4.120 4.210 52,238 -0.03(-0.71%)
Jun 15, 2015 4.250 4.300 4.110 4.240 75,557 -0.04(-0.93%)
Jun 12, 2015 4.270 4.300 4.200 4.280 64,042 +0.03(+0.71%)
Jun 11, 2015 4.290 4.310 4.250 4.250 35,869 -0.05(-1.16%)
Jun 10, 2015 4.250 4.360 4.230 4.300 106,716 +0.03(+0.70%)
Jun 09, 2015 4.270 4.280 4.250 4.270 45,773 +0.00(+0.00%)
Jun 08, 2015 4.150 4.290 4.150 4.270 60,807 +0.07(+1.67%)
Jun 05, 2015 4.150 4.250 4.140 4.200 116,528 +0.09(+2.19%)
Jun 04, 2015 4.140 4.150 4.050 4.110 22,309 -0.02(-0.48%)
Jun 03, 2015 4.060 4.230 4.000 4.130 100,201 +0.13(+3.25%)
Jun 02, 2015 4.060 4.080 3.970 4.000 56,509 -0.04(-0.99%)
Jun 01, 2015 4.350 4.450 3.790 4.040 109,194 -0.18(-4.27%)
May 29, 2015 3.830 4.220 3.800 4.220 141,629 +0.38(+9.90%)
May 28, 2015 3.690 3.840 3.690 3.840 15,602 +0.10(+2.67%)
May 27, 2015 3.810 3.850 3.740 3.740 38,748 -0.10(-2.60%)
May 26, 2015 3.880 3.886 3.690 3.840 25,604 +0.00(+0.00%)
May 22, 2015 3.810 3.840 3.840 3.840 62,700 +0.05(+1.32%)
May 21, 2015 3.810 3.860 3.760 3.790 20,517 +0.06(+1.61%)
May 20, 2015 3.690 3.970 3.610 3.730 94,993 +0.08(+2.19%)
May 19, 2015 3.730 3.780 3.600 3.650 57,209 -0.13(-3.44%)
May 18, 2015 3.370 3.810 3.370 3.780 271,650 +0.45(+13.51%)
May 15, 2015 3.180 3.340 3.100 3.330 493,983 +0.33(+11.00%)
May 14, 2015 2.950 3.080 2.930 3.000 41,115 +0.01(+0.33%)
May 13, 2015 3.060 3.060 2.940 2.990 11,853 +0.02(+0.67%)
May 12, 2015 2.980 3.000 2.950 2.970 25,582 -0.01(-0.34%)
May 11, 2015 3.000 3.020 2.960 2.980 4,361 +0.01(+0.34%)
May 08, 2015 3.055 3.070 2.950 2.970 10,204 -0.01(-0.34%)
May 07, 2015 2.965 3.010 2.965 2.980 6,471 +0.00(+0.00%)
May 06, 2015 2.980 3.040 2.950 2.980 21,707 +0.02(+0.52%)
May 05, 2015 3.000 3.000 2.950 2.965 11,596 +0.00(+0.16%)
May 04, 2015 2.950 3.110 2.920 2.960 19,568 +0.01(+0.34%)
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.