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 (%)
Aug 31, 2012 1.040 1.070 0.9500 1.030 50,398 +0.01(+0.98%)
Aug 30, 2012 1.010 1.160 0.9700 1.020 17,277 +0.05(+5.15%)
Aug 29, 2012 0.9600 1.030 0.9600 0.9700 11,656 -0.06(-5.82%)
Aug 27, 2012 0.9700 1.040 0.9600 1.030 13,665 +0.10(+10.74%)
Aug 24, 2012 0.9900 0.9900 0.9300 0.9300 10,600 -0.09(-8.82%)
Aug 23, 2012 0.9500 1.020 0.9100 1.020 72,761 +0.11(+11.96%)
Aug 22, 2012 0.9499 0.9500 0.9110 0.9110 69,153 -0.04(-4.11%)
Aug 21, 2012 0.9200 0.9980 0.9100 0.9500 75,716 +0.01(+1.06%)
Aug 20, 2012 0.9800 1.048 0.9400 0.9400 23,631 -0.05(-5.05%)
Aug 17, 2012 0.9800 1.090 0.9800 0.9900 58,645 +0.02(+2.06%)
Aug 16, 2012 0.9200 1.020 0.9200 0.9700 10,513 +0.07(+7.78%)
Aug 15, 2012 0.8500 1.000 0.8500 0.9000 26,285 +0.07(+8.43%)
Aug 14, 2012 0.9000 0.9000 0.8300 0.8300 40,345 -0.11(-11.70%)
Aug 13, 2012 0.9305 0.9500 0.8400 0.9400 49,891 +0.05(+5.62%)
Aug 10, 2012 0.9600 0.9600 0.8800 0.8900 70,185 -0.09(-9.18%)
Aug 09, 2012 1.020 1.020 0.9201 0.9800 85,657 -0.08(-7.55%)
Aug 08, 2012 1.090 1.120 0.9900 1.060 12,629 +0.00(+0.00%)
Aug 07, 2012 1.030 1.069 1.000 1.060 58,638 +0.03(+2.91%)
Aug 06, 2012 1.060 1.090 1.030 1.030 18,007 -0.06(-5.50%)
Aug 03, 2012 1.080 1.130 1.020 1.090 24,439 +0.02(+1.87%)
Aug 02, 2012 1.070 1.200 1.060 1.070 17,199 -0.07(-6.14%)
Aug 01, 2012 1.060 1.150 1.060 1.140 6,849 -0.04(-3.39%)
Jul 30, 2012 1.230 1.180 1.180 1.180 15,000 -0.07(-5.60%)
Jul 27, 2012 1.070 1.280 1.070 1.250 20,113 +0.15(+13.64%)
Jul 26, 2012 1.100 1.100 1.010 1.100 12,693 +0.02(+1.85%)
Jul 25, 2012 1.080 1.080 1.080 1.080 100 +0.01(+0.93%)
Jul 24, 2012 1.053 1.080 1.000 1.070 60,837 +0.01(+0.94%)
Jul 23, 2012 1.080 1.090 1.050 1.060 23,772 -0.06(-5.36%)
Jul 19, 2012 1.090 1.120 1.120 1.120 21,900 +0.03(+2.75%)
Jul 18, 2012 1.060 1.100 1.040 1.090 27,377 +0.00(+0.00%)
Jul 17, 2012 1.030 1.100 1.030 1.090 24,638 +0.00(+0.00%)
Jul 16, 2012 1.120 1.120 1.050 1.090 63,067 -0.04(-3.54%)
Jul 13, 2012 1.090 1.150 1.090 1.130 9,725 +0.10(+9.71%)
Jul 12, 2012 0.9600 1.100 0.9600 1.030 14,656 +0.08(+8.19%)
Jul 11, 2012 1.030 1.040 0.9500 0.9520 12,353 -0.02(-1.86%)
Jul 10, 2012 1.070 1.120 0.9600 0.9700 65,278 -0.07(-6.73%)
Jul 09, 2012 1.110 1.120 1.040 1.040 16,708 -0.07(-6.31%)
Jul 06, 2012 1.200 1.220 1.110 1.110 36,519 -0.08(-6.72%)
Jul 05, 2012 0.9800 1.300 0.9600 1.190 140,422 +0.22(+22.67%)
Jul 03, 2012 1.030 1.030 0.9600 0.9701 27,600 -0.06(-5.82%)
Jul 02, 2012 1.050 1.080 0.9515 1.030 16,570 +0.08(+8.42%)
Jun 29, 2012 1.010 1.040 0.9401 0.9500 22,299 -0.01(-1.04%)
Jun 28, 2012 1.000 1.010 0.9500 0.9600 125,682 -0.01(-1.03%)
Jun 27, 2012 1.010 1.010 0.9600 0.9700 45,599 -0.05(-4.90%)
Jun 26, 2012 1.050 1.090 0.9600 1.020 48,799 -0.01(-0.97%)
Jun 25, 2012 1.040 1.080 0.9500 1.030 84,679 +0.01(+0.98%)
Jun 22, 2012 1.000 1.080 0.9900 1.020 2,077,674 +0.04(+3.57%)
Jun 21, 2012 1.060 1.120 0.9746 0.9848 98,591 -0.08(-7.09%)
Jun 20, 2012 1.110 1.180 1.050 1.060 42,647 -0.05(-4.50%)
Jun 19, 2012 1.130 1.150 1.100 1.110 21,589 -0.02(-1.77%)
Jun 18, 2012 1.170 1.190 1.070 1.130 54,646 -0.06(-5.04%)
Jun 15, 2012 1.130 1.210 1.060 1.190 65,034 +0.05(+4.39%)
Jun 14, 2012 1.150 1.150 1.030 1.140 57,961 -0.01(-0.87%)
Jun 13, 2012 1.150 1.170 1.110 1.150 37,538 -0.01(-0.86%)
Jun 12, 2012 1.330 1.370 1.140 1.160 86,018 -0.14(-10.77%)
Jun 11, 2012 1.390 1.390 1.300 1.300 32,456 -0.09(-6.47%)
Jun 08, 2012 1.240 1.400 1.240 1.390 46,594 +0.13(+10.32%)
Jun 07, 2012 1.230 1.260 1.220 1.260 21,050 +0.05(+4.13%)
Jun 06, 2012 1.290 1.300 1.200 1.210 52,080 -0.05(-3.97%)
Jun 05, 2012 1.210 1.290 1.210 1.260 96,804 +0.03(+2.44%)
Jun 04, 2012 1.190 1.250 1.190 1.230 11,634 +0.04(+3.36%)
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.