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 (%)
Dec 31, 2012 1.000 1.190 0.9002 1.080 62,070 -0.15(-12.20%)
Dec 28, 2012 1.220 1.350 1.180 1.230 35,896 +0.01(+0.82%)
Dec 27, 2012 1.400 1.400 1.220 1.220 15,140 -0.13(-9.63%)
Dec 26, 2012 1.350 1.350 1.180 1.350 15,217 +0.08(+6.30%)
Dec 24, 2012 1.400 1.500 1.270 1.270 44,510 -0.13(-9.29%)
Dec 21, 2012 1.100 1.400 1.100 1.400 63,813 +0.29(+26.13%)
Dec 20, 2012 1.100 1.190 1.060 1.110 22,663 +0.05(+4.72%)
Dec 19, 2012 1.040 1.130 1.040 1.060 5,840 +0.02(+1.92%)
Dec 18, 2012 1.090 1.120 1.000 1.040 5,095 +0.01(+0.97%)
Dec 17, 2012 1.020 1.150 0.9500 1.030 13,999 +0.08(+8.42%)
Dec 14, 2012 1.020 1.140 0.9500 0.9500 50,150 -0.09(-8.65%)
Dec 13, 2012 1.010 1.140 1.010 1.040 10,318 +0.01(+0.97%)
Dec 12, 2012 1.050 1.140 1.030 1.030 6,990 +0.00(+0.00%)
Dec 11, 2012 1.000 1.160 1.000 1.030 13,196 +0.02(+1.98%)
Dec 10, 2012 1.200 1.200 1.000 1.010 30,579 -0.11(-9.82%)
Dec 07, 2012 1.160 1.250 1.110 1.120 37,164 +0.03(+2.75%)
Dec 06, 2012 1.170 1.180 1.020 1.090 27,160 +0.08(+7.92%)
Dec 05, 2012 1.040 1.150 1.010 1.010 12,964 +0.00(+0.00%)
Dec 04, 2012 1.160 1.220 1.000 1.010 26,378 +0.08(+8.60%)
Nov 30, 2012 0.9968 1.220 0.9220 0.9300 4,080 +0.00(+0.00%)
Nov 29, 2012 1.010 1.010 0.9200 0.9300 16,808 -0.09(-8.82%)
Nov 28, 2012 1.000 1.100 1.000 1.020 12,929 +0.03(+3.03%)
Nov 27, 2012 1.000 1.030 0.9300 0.9900 7,435 -0.05(-4.81%)
Nov 26, 2012 1.000 1.060 1.000 1.040 16,580 +0.03(+2.97%)
Nov 23, 2012 1.000 1.120 0.9200 1.010 6,284 +0.01(+1.00%)
Nov 21, 2012 0.9400 1.150 0.8700 1.000 29,650 +0.04(+4.17%)
Nov 20, 2012 1.010 1.010 0.8500 0.9600 11,690 -0.04(-4.00%)
Nov 19, 2012 1.000 1.010 0.8900 1.000 17,229 +0.02(+2.04%)
Nov 16, 2012 0.9400 0.9800 0.9400 0.9800 7,772 +0.08(+8.89%)
Nov 15, 2012 0.8400 0.9000 0.8400 0.9000 4,000 +0.00(+0.00%)
Nov 14, 2012 0.8400 0.9500 0.8400 0.9000 36,160 +0.09(+11.11%)
Nov 13, 2012 0.9000 0.9000 0.8100 0.8100 1,600 -0.15(-15.62%)
Nov 12, 2012 0.8400 1.010 0.8400 0.9600 24,536 +0.12(+14.29%)
Nov 09, 2012 0.7500 1.050 0.5800 0.8400 52,768 +0.14(+20.00%)
Nov 08, 2012 0.6701 0.7500 0.6700 0.7000 8,040 +0.07(+11.11%)
Nov 07, 2012 0.7510 0.8500 0.6300 0.6300 31,651 -0.12(-16.11%)
Nov 06, 2012 0.8000 0.8500 0.7510 0.7510 9,968 +0.00(+0.00%)
Nov 05, 2012 0.8100 0.8500 0.7510 0.7510 25,612 -0.06(-7.28%)
Nov 02, 2012 0.8100 0.8500 0.8100 0.8100 9,322 +0.05(+6.58%)
Nov 01, 2012 0.9100 0.9400 0.7600 0.7600 21,874 -0.15(-16.48%)
Oct 31, 2012 0.8900 0.9300 0.8600 0.9100 48,916 +0.01(+1.11%)
Oct 26, 2012 0.9500 0.9000 0.9000 0.9000 10,800 -0.04(-4.26%)
Oct 25, 2012 0.9500 0.9500 0.9400 0.9400 10,000 +0.00(+0.00%)
Oct 24, 2012 0.9400 1.000 0.9400 0.9400 6,718 +0.00(+0.00%)
Oct 23, 2012 0.9700 1.030 0.9400 0.9400 10,513 +0.00(+0.00%)
Oct 19, 2012 1.000 1.000 0.9400 0.9400 17,370 -0.04(-4.08%)
Oct 18, 2012 0.9800 0.9800 0.9800 0.9800 100 +0.01(+1.03%)
Oct 17, 2012 0.9727 0.9727 0.9700 0.9700 700 -0.03(-3.00%)
Oct 16, 2012 0.9712 1.030 0.9700 1.000 6,194 +0.03(+3.09%)
Oct 15, 2012 1.000 1.020 0.9700 0.9700 15,000 -0.01(-1.02%)
Oct 12, 2012 0.9800 0.9800 0.9800 0.9800 100 +0.01(+1.03%)
Oct 11, 2012 0.9999 1.000 0.9700 0.9700 49,474 +0.00(+0.00%)
Oct 10, 2012 0.9900 0.9968 0.9700 0.9700 11,900 -0.01(-1.02%)
Oct 09, 2012 0.9830 0.9900 0.9800 0.9800 716 -0.01(-1.01%)
Oct 08, 2012 0.9800 1.050 0.9800 0.9900 5,087 +0.00(+0.00%)
Oct 05, 2012 0.9800 1.050 0.9800 0.9900 7,306 +0.00(+0.00%)
Oct 04, 2012 0.9915 1.050 0.9900 0.9900 7,375 +0.01(+1.02%)
Oct 03, 2012 1.016 1.016 0.9800 0.9800 1,417 -0.01(-1.01%)
Oct 02, 2012 1.000 1.050 0.9900 0.9900 7,577 +0.01(+1.02%)
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.