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 (%)
Oct 29, 2010 3.000 3.200 3.000 3.090 26,225 +0.09(+3.00%)
Oct 28, 2010 3.110 3.110 2.980 3.000 14,252 -0.09(-2.91%)
Oct 27, 2010 3.200 3.200 3.060 3.090 14,711 -0.24(-7.21%)
Oct 25, 2010 3.380 3.380 3.320 3.330 7,215 -0.04(-1.19%)
Oct 22, 2010 3.350 3.380 3.350 3.370 17,812 +0.05(+1.51%)
Oct 21, 2010 3.340 3.400 3.270 3.320 37,833 +0.00(+0.00%)
Oct 20, 2010 3.320 3.380 3.290 3.320 12,621 +0.03(+0.91%)
Oct 19, 2010 3.360 3.360 3.240 3.290 20,892 -0.10(-2.95%)
Oct 18, 2010 3.210 3.400 3.210 3.390 25,286 +0.20(+6.27%)
Oct 15, 2010 3.270 3.270 3.160 3.190 43,043 +0.01(+0.31%)
Oct 14, 2010 3.250 3.290 3.110 3.180 81,299 -0.05(-1.55%)
Oct 13, 2010 3.060 3.290 3.030 3.230 37,689 +0.17(+5.56%)
Oct 12, 2010 3.160 3.160 3.030 3.060 11,086 -0.10(-3.16%)
Oct 11, 2010 3.250 3.260 3.140 3.160 11,698 -0.09(-2.77%)
Oct 08, 2010 3.190 3.270 3.170 3.250 21,498 +0.19(+6.21%)
Oct 07, 2010 3.080 3.109 3.030 3.060 20,398 +0.01(+0.33%)
Oct 06, 2010 3.090 3.100 3.030 3.050 27,033 -0.05(-1.61%)
Oct 05, 2010 3.110 3.170 3.100 3.100 37,161 +0.02(+0.65%)
Oct 04, 2010 3.150 3.200 3.080 3.080 16,794 -0.09(-2.84%)
Oct 01, 2010 3.200 3.210 3.170 3.170 31,801 -0.03(-0.94%)
Sep 30, 2010 3.280 3.280 3.190 3.200 38,115 -0.05(-1.54%)
Sep 29, 2010 3.260 3.270 3.200 3.250 16,345 -0.02(-0.61%)
Sep 28, 2010 3.260 3.280 3.220 3.270 26,230 +0.03(+0.93%)
Sep 27, 2010 3.270 3.300 3.230 3.240 8,094 -0.02(-0.61%)
Sep 24, 2010 3.250 3.290 3.150 3.260 39,652 +0.06(+1.87%)
Sep 23, 2010 3.160 3.320 3.160 3.200 50,343 +0.01(+0.31%)
Sep 22, 2010 3.230 3.310 3.170 3.190 13,592 -0.07(-2.15%)
Sep 21, 2010 3.290 3.292 3.150 3.260 20,527 -0.04(-1.21%)
Sep 20, 2010 3.180 3.320 3.160 3.300 47,977 +0.12(+3.77%)
Sep 17, 2010 3.180 3.180 3.130 3.180 91,303 +0.02(+0.63%)
Sep 15, 2010 3.120 3.190 3.120 3.160 23,659 +0.03(+0.96%)
Sep 14, 2010 3.120 3.150 3.050 3.130 30,075 +0.01(+0.32%)
Sep 13, 2010 3.040 3.150 3.000 3.120 27,355 +0.12(+4.00%)
Sep 10, 2010 2.970 3.010 2.890 3.000 15,681 +0.06(+2.04%)
Sep 09, 2010 3.070 3.070 2.890 2.940 11,023 -0.08(-2.65%)
Sep 08, 2010 3.030 3.050 2.990 3.020 4,039 +0.01(+0.33%)
Sep 07, 2010 3.100 3.100 2.960 3.010 39,933 -0.09(-2.90%)
Sep 03, 2010 3.100 3.100 2.930 3.100 74,186 +0.02(+0.65%)
Sep 02, 2010 3.010 3.140 3.010 3.080 22,588 +0.04(+1.32%)
Sep 01, 2010 2.890 3.150 2.840 3.040 94,538 +0.22(+7.80%)
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%)
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.