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 29, 2017 5.680 5.680 5.680 0 +0.03(+0.53%)
Dec 28, 2017 5.620 5.650 5.540 5.650 42,500 +0.03(+0.53%)
Dec 27, 2017 5.650 5.680 5.600 5.620 34,796 +0.01(+0.18%)
Dec 26, 2017 5.560 5.700 5.560 5.610 16,218 -0.07(-1.23%)
Dec 22, 2017 5.800 5.820 5.670 5.680 38,469 -0.11(-1.90%)
Dec 21, 2017 5.730 5.850 5.720 5.790 38,033 +0.09(+1.58%)
Dec 20, 2017 5.800 5.820 5.660 5.700 65,631 -0.09(-1.55%)
Dec 19, 2017 5.618 5.840 5.540 5.790 115,455 +0.29(+5.27%)
Dec 18, 2017 5.660 5.770 5.310 5.500 99,387 -0.13(-2.31%)
Dec 15, 2017 5.300 5.730 5.300 5.630 83,291 +0.32(+6.03%)
Dec 14, 2017 5.550 5.640 5.190 5.310 164,197 -0.23(-4.15%)
Dec 13, 2017 5.490 5.620 5.490 5.540 73,584 +0.06(+1.09%)
Dec 12, 2017 5.510 5.600 5.380 5.480 63,715 -0.04(-0.72%)
Dec 11, 2017 5.460 5.540 5.310 5.520 64,131 +0.05(+0.91%)
Dec 08, 2017 5.640 5.660 5.440 5.470 60,518 -0.17(-3.01%)
Dec 07, 2017 5.750 5.750 5.560 5.640 31,401 -0.11(-1.91%)
Dec 06, 2017 5.680 5.870 5.660 5.750 45,479 +0.04(+0.70%)
Dec 05, 2017 5.550 5.780 5.440 5.710 79,340 +0.11(+1.96%)
Dec 04, 2017 5.700 5.910 5.600 5.600 63,991 -0.22(-3.78%)
Dec 01, 2017 5.960 5.960 5.700 5.820 52,975 -0.10(-1.69%)
Nov 30, 2017 5.810 5.950 5.630 5.920 89,145 +0.10(+1.72%)
Nov 29, 2017 5.840 5.870 5.750 5.820 24,963 -0.02(-0.34%)
Nov 28, 2017 5.760 5.860 5.660 5.840 34,025 +0.07(+1.21%)
Nov 27, 2017 5.890 5.890 5.720 5.770 54,746 +0.01(+0.17%)
Nov 24, 2017 5.760 5.790 5.590 5.760 14,393 +0.00(+0.00%)
Nov 22, 2017 5.900 5.980 5.760 5.760 36,566 -0.12(-2.04%)
Nov 21, 2017 5.970 6.050 5.850 5.880 65,131 -0.09(-1.51%)
Nov 20, 2017 5.560 5.980 5.550 5.970 80,219 +0.44(+7.96%)
Nov 17, 2017 5.760 5.760 5.450 5.530 75,209 -0.27(-4.66%)
Nov 16, 2017 5.550 5.990 5.550 5.800 51,167 +0.24(+4.32%)
Nov 15, 2017 5.930 5.930 5.260 5.560 188,964 -0.31(-5.28%)
Nov 14, 2017 6.800 7.080 5.460 5.870 396,820 -1.03(-14.93%)
Nov 13, 2017 6.870 7.300 6.705 6.900 140,364 +0.09(+1.32%)
Nov 10, 2017 6.240 6.996 6.121 6.810 148,448 +0.58(+9.31%)
Nov 09, 2017 6.070 6.280 6.070 6.230 38,066 +0.12(+1.96%)
Nov 08, 2017 6.140 6.140 6.020 6.110 27,177 -0.03(-0.49%)
Nov 07, 2017 6.270 6.270 6.010 6.140 30,188 -0.09(-1.44%)
Nov 06, 2017 6.310 6.350 6.160 6.230 27,712 -0.06(-0.95%)
Nov 03, 2017 6.330 6.376 6.130 6.290 86,912 -0.02(-0.32%)
Nov 02, 2017 6.080 6.480 6.058 6.310 63,968 +0.21(+3.44%)
Nov 01, 2017 6.150 6.150 5.950 6.100 44,827 -0.02(-0.33%)
Oct 31, 2017 5.920 6.180 5.880 6.120 70,014 +0.21(+3.55%)
Oct 30, 2017 5.930 5.950 5.800 5.910 61,225 -0.04(-0.67%)
Oct 27, 2017 6.140 6.200 5.950 5.950 40,761 -0.20(-3.25%)
Oct 26, 2017 6.010 6.270 5.930 6.150 38,952 +0.15(+2.50%)
Oct 25, 2017 6.160 6.260 5.780 6.000 120,066 -0.20(-3.23%)
Oct 24, 2017 6.140 6.350 6.120 6.200 51,640 +0.06(+0.98%)
Oct 23, 2017 6.210 6.250 6.140 6.140 27,707 -0.06(-0.97%)
Oct 20, 2017 6.210 6.290 6.150 6.200 22,703 +0.04(+0.65%)
Oct 19, 2017 6.200 6.220 6.110 6.160 10,772 -0.06(-0.96%)
Oct 18, 2017 6.120 6.260 6.120 6.220 32,257 +0.10(+1.63%)
Oct 17, 2017 6.050 6.155 6.000 6.120 61,097 +0.01(+0.16%)
Oct 16, 2017 6.210 6.460 6.020 6.110 111,539 -0.28(-4.38%)
Oct 13, 2017 6.390 6.460 6.270 6.390 48,488 -0.05(-0.78%)
Oct 12, 2017 6.490 6.490 6.361 6.440 28,249 -0.05(-0.77%)
Oct 11, 2017 6.510 6.585 6.420 6.490 27,842 +0.00(+0.00%)
Oct 10, 2017 6.530 6.560 6.350 6.490 78,740 -0.01(-0.15%)
Oct 09, 2017 6.530 6.590 6.410 6.500 86,651 +0.04(+0.62%)
Oct 06, 2017 6.630 6.630 6.320 6.460 27,786 -0.04(-0.62%)
Oct 05, 2017 6.520 6.590 6.411 6.500 42,156 -0.01(-0.15%)
Oct 04, 2017 6.300 6.530 6.180 6.510 99,709 +0.21(+3.33%)
Oct 03, 2017 6.510 6.620 6.234 6.300 103,438 -0.19(-2.93%)
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.