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 31, 2011 3.420 3.500 3.280 3.300 21,108 -0.18(-5.17%)
Oct 28, 2011 3.570 3.660 3.455 3.480 47,376 -0.14(-3.87%)
Oct 27, 2011 3.200 3.650 3.140 3.620 112,773 +0.43(+13.48%)
Oct 26, 2011 3.250 3.250 3.100 3.190 56,442 +0.00(+0.00%)
Oct 25, 2011 3.300 3.300 3.160 3.190 37,166 -0.09(-2.74%)
Oct 24, 2011 3.090 3.280 3.090 3.280 53,570 +0.19(+6.15%)
Oct 21, 2011 3.030 3.110 2.970 3.090 38,327 +0.14(+4.75%)
Oct 20, 2011 2.890 2.970 2.870 2.950 59,474 +0.00(+0.00%)
Oct 19, 2011 3.030 3.040 2.920 2.950 31,202 -0.09(-2.96%)
Oct 18, 2011 2.980 3.070 2.950 3.040 67,552 +0.08(+2.70%)
Oct 17, 2011 3.050 3.050 2.940 2.960 27,202 -0.13(-4.21%)
Oct 14, 2011 3.120 3.120 3.050 3.090 33,851 -0.05(-1.59%)
Oct 13, 2011 3.010 3.140 2.980 3.140 26,388 +0.03(+0.96%)
Oct 12, 2011 3.050 3.120 3.040 3.110 53,079 +0.06(+1.97%)
Oct 11, 2011 2.990 3.050 2.990 3.050 39,950 -0.01(-0.33%)
Oct 10, 2011 3.050 3.070 2.980 3.060 51,432 +0.06(+2.00%)
Oct 07, 2011 2.990 3.052 2.960 3.000 67,338 -0.06(-1.96%)
Oct 06, 2011 2.970 3.090 2.941 3.060 67,042 +0.07(+2.34%)
Oct 05, 2011 2.970 3.050 2.900 2.990 35,583 +0.05(+1.70%)
Oct 04, 2011 2.860 2.970 2.830 2.940 89,437 +0.07(+2.44%)
Oct 03, 2011 2.990 3.020 2.870 2.870 56,469 -0.12(-4.01%)
Sep 30, 2011 2.990 3.050 2.990 2.990 44,269 -0.04(-1.32%)
Sep 29, 2011 3.050 3.050 2.970 3.030 37,254 +0.06(+2.02%)
Sep 28, 2011 3.100 3.100 2.950 2.970 34,247 -0.14(-4.50%)
Sep 27, 2011 3.130 3.160 3.050 3.110 42,204 +0.05(+1.63%)
Sep 26, 2011 3.020 3.060 2.960 3.060 28,992 +0.06(+2.00%)
Sep 23, 2011 2.990 3.060 2.951 3.000 43,110 +0.02(+0.67%)
Sep 22, 2011 2.890 3.170 2.890 2.980 90,445 -0.01(-0.33%)
Sep 21, 2011 3.000 3.070 2.980 2.990 60,456 +0.00(+0.00%)
Sep 20, 2011 3.060 3.060 2.990 2.990 26,586 -0.03(-0.99%)
Sep 19, 2011 3.000 3.080 3.000 3.020 72,820 -0.03(-0.98%)
Sep 16, 2011 3.060 3.110 3.000 3.050 51,949 +0.00(+0.00%)
Sep 15, 2011 3.120 3.120 3.000 3.050 42,575 -0.02(-0.65%)
Sep 14, 2011 3.050 3.100 3.000 3.070 47,528 +0.07(+2.33%)
Sep 13, 2011 2.940 3.000 2.900 3.000 47,343 +0.04(+1.35%)
Sep 12, 2011 2.890 3.200 2.890 2.960 482,858 +0.03(+1.02%)
Sep 09, 2011 2.950 3.010 2.840 2.930 42,465 -0.01(-0.34%)
Sep 08, 2011 3.010 3.040 2.910 2.940 83,168 -0.09(-2.97%)
Sep 07, 2011 3.080 3.080 2.980 3.030 51,435 +0.03(+1.00%)
Sep 06, 2011 2.910 3.030 2.910 3.000 60,769 +0.09(+3.09%)
Sep 02, 2011 2.930 3.010 2.910 2.910 34,597 -0.08(-2.68%)
Sep 01, 2011 3.000 3.040 2.970 2.990 70,328 +0.00(+0.00%)
Aug 31, 2011 3.050 3.090 2.990 2.990 73,835 -0.06(-1.97%)
Aug 30, 2011 3.090 3.090 3.030 3.050 21,990 -0.05(-1.61%)
Aug 29, 2011 3.130 3.140 3.080 3.100 91,722 +0.00(+0.00%)
Aug 26, 2011 2.910 3.130 2.910 3.100 85,961 +0.19(+6.53%)
Aug 25, 2011 2.910 2.930 2.870 2.910 93,954 +0.01(+0.34%)
Aug 24, 2011 2.890 2.940 2.810 2.900 53,659 -0.01(-0.34%)
Aug 23, 2011 2.740 2.910 2.740 2.910 42,152 +0.09(+3.19%)
Aug 22, 2011 2.910 2.950 2.680 2.820 14,872 -0.01(-0.35%)
Aug 19, 2011 2.820 2.900 2.780 2.830 45,163 +0.01(+0.35%)
Aug 18, 2011 2.830 3.120 2.750 2.820 91,936 -0.12(-4.08%)
Aug 17, 2011 2.860 3.030 2.850 2.940 30,704 +0.04(+1.38%)
Aug 16, 2011 2.910 3.030 2.830 2.900 54,988 -0.04(-1.36%)
Aug 15, 2011 3.040 3.040 2.700 2.940 35,791 +0.19(+6.91%)
Aug 12, 2011 2.890 3.080 2.749 2.750 51,949 -0.13(-4.51%)
Aug 11, 2011 2.800 3.040 2.750 2.880 105,307 +0.09(+3.23%)
Aug 10, 2011 2.680 3.120 2.680 2.790 50,842 -0.42(-13.08%)
Aug 09, 2011 2.775 3.210 2.480 3.210 49,281 +0.47(+17.15%)
Aug 08, 2011 2.840 2.940 2.680 2.740 37,278 -0.27(-8.97%)
Aug 05, 2011 3.120 3.120 2.900 3.010 47,122 -0.08(-2.59%)
Aug 04, 2011 3.170 3.240 3.080 3.090 34,072 -0.14(-4.33%)
Aug 03, 2011 3.110 3.240 3.050 3.230 51,935 +0.14(+4.53%)
Aug 02, 2011 3.170 3.250 3.090 3.090 24,335 -0.09(-2.83%)
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.