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 (%)
May 30, 2014 2.239 2.240 2.239 2.240 801 -0.00(-0.09%)
May 29, 2014 2.250 2.280 2.217 2.242 1,850 +0.00(+0.09%)
May 28, 2014 2.250 2.330 2.230 2.240 7,500 -0.01(-0.44%)
May 27, 2014 2.329 2.340 2.210 2.250 31,872 -0.06(-2.60%)
May 23, 2014 2.330 2.310 2.310 2.310 1,300 +0.02(+0.87%)
May 22, 2014 2.300 2.300 2.243 2.290 12,065 -0.01(-0.43%)
May 21, 2014 2.260 2.350 2.260 2.300 6,846 +0.00(+0.00%)
May 20, 2014 2.255 2.300 2.255 2.300 2,416 +0.00(+0.00%)
May 19, 2014 2.350 2.350 2.300 2.300 28,996 -0.05(-2.13%)
May 16, 2014 2.350 2.350 2.300 2.350 16,739 -0.01(-0.42%)
May 15, 2014 2.330 2.370 2.279 2.360 82,530 +0.05(+2.16%)
May 14, 2014 2.251 2.350 2.250 2.310 15,481 +0.02(+0.87%)
May 13, 2014 2.350 2.400 2.268 2.290 109,274 +0.07(+3.15%)
May 12, 2014 2.200 2.350 2.190 2.220 40,354 +0.02(+0.91%)
May 09, 2014 2.180 2.240 2.150 2.200 10,804 +0.01(+0.46%)
May 08, 2014 2.170 2.240 2.170 2.190 9,519 -0.03(-1.35%)
May 07, 2014 2.140 2.250 2.130 2.220 34,328 +0.05(+2.30%)
May 06, 2014 2.160 2.229 2.150 2.170 10,571 +0.03(+1.40%)
May 05, 2014 2.100 2.200 2.010 2.140 49,669 -0.09(-4.04%)
May 02, 2014 2.220 2.240 2.220 2.230 19,376 +0.00(+0.00%)
May 01, 2014 2.240 2.240 2.200 2.230 10,210 -0.01(-0.45%)
Apr 30, 2014 2.240 2.250 2.220 2.240 4,391 +0.00(+0.00%)
Apr 29, 2014 2.330 2.330 2.230 2.240 12,827 +0.00(+0.00%)
Apr 28, 2014 2.211 2.339 2.211 2.240 10,245 -0.01(-0.44%)
Apr 25, 2014 2.170 2.330 2.150 2.250 25,370 +0.10(+4.65%)
Apr 24, 2014 2.200 2.200 2.130 2.150 2,695 -0.02(-0.92%)
Apr 23, 2014 2.190 2.200 2.130 2.170 19,126 +0.01(+0.32%)
Apr 22, 2014 2.200 2.200 2.153 2.163 22,655 -0.01(-0.55%)
Apr 21, 2014 2.190 2.300 2.160 2.175 45,551 +0.02(+1.16%)
Apr 17, 2014 2.160 2.150 2.150 2.150 10,100 -0.02(-0.69%)
Apr 16, 2014 2.100 2.180 2.100 2.165 28,356 +0.04(+1.64%)
Apr 15, 2014 2.150 2.150 2.080 2.130 10,214 -0.04(-1.84%)
Apr 14, 2014 2.130 2.170 2.112 2.170 12,872 +0.04(+1.88%)
Apr 11, 2014 2.130 2.210 2.130 2.130 6,507 +0.00(+0.00%)
Apr 10, 2014 2.170 2.230 2.110 2.130 18,536 -0.09(-4.05%)
Apr 09, 2014 2.200 2.260 2.140 2.220 38,879 +0.03(+1.37%)
Apr 08, 2014 2.190 2.200 2.110 2.190 65,175 -0.01(-0.45%)
Apr 07, 2014 2.150 2.290 2.150 2.200 45,558 +0.03(+1.38%)
Apr 04, 2014 2.280 2.340 2.150 2.170 53,566 -0.10(-4.41%)
Apr 03, 2014 2.340 2.380 2.240 2.270 63,233 -0.04(-1.73%)
Apr 02, 2014 2.200 2.390 2.180 2.310 47,001 +0.13(+5.96%)
Apr 01, 2014 2.130 2.200 2.090 2.180 60,180 +0.05(+2.35%)
Mar 31, 2014 2.160 2.160 2.120 2.130 4,774 +0.00(+0.00%)
Mar 28, 2014 2.110 2.160 2.100 2.130 28,695 +0.05(+2.40%)
Mar 27, 2014 2.079 2.110 2.072 2.080 23,332 +0.02(+0.98%)
Mar 26, 2014 2.100 2.110 2.030 2.060 40,874 -0.03(-1.44%)
Mar 25, 2014 2.200 2.200 2.080 2.090 88,549 -0.09(-4.13%)
Mar 24, 2014 2.148 2.220 2.100 2.180 56,915 -0.01(-0.46%)
Mar 21, 2014 2.160 2.190 2.030 2.190 49,481 +0.15(+7.35%)
Mar 20, 2014 2.120 2.120 2.000 2.040 22,961 -0.01(-0.49%)
Mar 19, 2014 2.110 2.130 2.020 2.050 28,321 -0.03(-1.44%)
Mar 18, 2014 2.200 2.200 2.070 2.080 30,396 -0.10(-4.59%)
Mar 17, 2014 2.170 2.200 2.120 2.180 10,434 +0.04(+1.87%)
Mar 14, 2014 2.130 2.190 2.130 2.140 9,559 +0.03(+1.42%)
Mar 13, 2014 2.200 2.200 2.080 2.110 9,201 -0.04(-1.86%)
Mar 12, 2014 2.080 2.160 2.070 2.150 47,312 +0.08(+3.86%)
Mar 11, 2014 2.080 2.080 2.000 2.070 25,666 +0.02(+0.98%)
Mar 10, 2014 2.100 2.100 1.980 2.050 71,536 -0.03(-1.44%)
Mar 07, 2014 2.000 2.100 1.980 2.080 117,514 +0.04(+1.96%)
Mar 06, 2014 2.010 2.070 2.000 2.040 44,992 +0.07(+3.55%)
Mar 05, 2014 1.960 2.030 1.920 1.970 41,808 +0.01(+0.51%)
Mar 04, 2014 1.990 2.030 1.960 1.960 22,330 +0.00(+0.00%)
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.