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 (%)
Nov 30, 2016 5.000 5.130 4.970 4.980 33,087 -0.05(-0.99%)
Nov 29, 2016 4.990 5.130 4.960 5.030 68,586 +0.04(+0.80%)
Nov 28, 2016 4.910 5.000 4.910 4.990 34,025 +0.02(+0.40%)
Nov 25, 2016 4.800 5.000 4.740 4.970 18,848 +0.12(+2.47%)
Nov 23, 2016 4.850 4.850 4.850 0 -0.13(-2.61%)
Nov 22, 2016 5.090 5.130 4.930 4.980 39,663 -0.06(-1.19%)
Nov 21, 2016 5.130 5.130 4.940 5.040 28,712 +0.04(+0.80%)
Nov 18, 2016 5.060 5.060 4.980 5.000 28,966 -0.03(-0.60%)
Nov 17, 2016 5.040 5.160 5.000 5.030 37,204 +0.00(+0.00%)
Nov 16, 2016 5.000 5.093 4.970 5.030 27,134 +0.03(+0.60%)
Nov 15, 2016 5.070 5.220 4.730 5.000 35,747 -0.02(-0.40%)
Nov 14, 2016 5.000 5.020 4.870 5.020 42,773 +0.07(+1.41%)
Nov 11, 2016 4.900 4.950 4.800 4.950 76,284 +0.05(+1.02%)
Nov 10, 2016 5.350 5.350 4.770 4.900 180,762 -0.61(-11.07%)
Nov 09, 2016 5.116 5.510 4.968 5.510 41,043 +0.36(+6.99%)
Nov 08, 2016 5.300 5.350 5.080 5.150 8,879 -0.10(-1.90%)
Nov 07, 2016 5.010 5.290 5.010 5.250 16,587 +0.28(+5.63%)
Nov 04, 2016 5.170 5.170 4.945 4.970 9,614 +0.01(+0.20%)
Nov 03, 2016 5.110 5.110 4.950 4.960 8,886 -0.11(-2.17%)
Nov 02, 2016 5.060 5.130 4.940 5.070 12,252 +0.02(+0.40%)
Nov 01, 2016 5.370 5.370 5.050 5.050 15,346 -0.13(-2.51%)
Oct 31, 2016 5.230 5.230 4.941 5.180 26,266 +0.16(+3.19%)
Oct 28, 2016 5.060 5.090 4.973 5.020 10,625 +0.01(+0.20%)
Oct 27, 2016 4.960 5.070 4.960 5.010 14,052 -0.01(-0.20%)
Oct 26, 2016 5.031 5.040 4.970 5.020 12,881 -0.09(-1.76%)
Oct 25, 2016 5.160 5.160 5.070 5.110 7,010 +0.02(+0.39%)
Oct 24, 2016 5.150 5.170 5.020 5.090 20,637 +0.00(+0.00%)
Oct 21, 2016 5.100 5.150 5.070 5.090 5,884 -0.07(-1.36%)
Oct 20, 2016 5.160 5.240 5.135 5.160 11,153 -0.01(-0.19%)
Oct 19, 2016 5.080 5.190 5.080 5.170 4,679 +0.05(+0.98%)
Oct 18, 2016 5.200 5.232 5.080 5.120 21,185 -0.08(-1.54%)
Oct 17, 2016 5.170 5.250 5.159 5.200 19,628 -0.08(-1.52%)
Oct 14, 2016 5.300 5.310 5.260 5.280 14,148 -0.04(-0.75%)
Oct 13, 2016 5.370 5.370 5.310 5.320 6,457 -0.04(-0.75%)
Oct 12, 2016 5.480 5.490 5.290 5.360 5,002 +0.02(+0.37%)
Oct 11, 2016 5.530 5.530 5.270 5.340 18,288 -0.16(-2.91%)
Oct 10, 2016 5.480 5.550 5.470 5.500 5,593 +0.12(+2.23%)
Oct 07, 2016 5.440 5.440 5.350 5.380 6,202 -0.03(-0.55%)
Oct 06, 2016 5.440 5.440 5.370 5.410 4,828 +0.04(+0.74%)
Oct 05, 2016 5.370 5.390 5.336 5.370 15,371 +0.06(+1.13%)
Oct 04, 2016 5.460 5.460 5.280 5.310 8,775 -0.11(-2.03%)
Oct 03, 2016 5.430 5.460 5.380 5.420 7,494 -0.01(-0.18%)
Sep 30, 2016 5.322 5.450 5.310 5.430 31,640 +0.03(+0.56%)
Sep 29, 2016 5.330 5.460 5.330 5.400 9,169 -0.02(-0.37%)
Sep 28, 2016 5.370 5.430 5.030 5.420 46,649 +0.00(+0.00%)
Sep 27, 2016 5.539 5.539 5.400 5.420 11,943 -0.06(-1.09%)
Sep 26, 2016 5.710 5.710 5.470 5.480 13,674 -0.08(-1.44%)
Sep 23, 2016 5.700 5.700 5.550 5.560 34,804 -0.11(-1.94%)
Sep 22, 2016 5.455 5.855 5.455 5.670 79,536 +0.29(+5.39%)
Sep 21, 2016 5.350 5.440 5.295 5.380 10,639 +0.06(+1.13%)
Sep 20, 2016 5.320 5.357 5.310 5.320 4,821 +0.00(+0.00%)
Sep 19, 2016 5.330 5.330 5.277 5.320 5,861 +0.04(+0.76%)
Sep 16, 2016 5.280 5.300 5.280 5.280 33,435 +0.01(+0.19%)
Sep 15, 2016 5.200 5.290 5.200 5.270 12,946 +0.12(+2.33%)
Sep 14, 2016 5.200 5.300 5.090 5.150 18,170 -0.10(-1.90%)
Sep 13, 2016 5.310 5.340 5.180 5.250 41,151 -0.13(-2.42%)
Sep 12, 2016 5.330 5.390 5.320 5.380 24,846 -0.04(-0.74%)
Sep 09, 2016 5.311 5.530 5.270 5.420 33,170 +0.05(+0.93%)
Sep 08, 2016 5.120 5.380 5.120 5.370 18,197 +0.32(+6.34%)
Sep 07, 2016 4.901 5.110 4.901 5.050 44,033 +0.17(+3.48%)
Sep 06, 2016 4.650 4.910 4.640 4.880 94,300 +0.18(+3.83%)
Sep 02, 2016 4.740 4.700 4.700 4.700 591,700 +0.01(+0.21%)
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.