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 (%)
Feb 28, 2011 3.660 3.710 3.550 3.580 27,205 -0.04(-1.10%)
Feb 25, 2011 3.600 3.620 3.560 3.620 31,400 +0.01(+0.28%)
Feb 24, 2011 3.680 3.700 3.570 3.610 89,370 -0.08(-2.17%)
Feb 23, 2011 3.660 3.730 3.660 3.690 37,719 +0.03(+0.82%)
Feb 22, 2011 3.810 3.810 3.640 3.660 59,429 -0.21(-5.43%)
Feb 18, 2011 3.940 3.940 3.830 3.870 417,512 -0.02(-0.51%)
Feb 17, 2011 3.880 3.890 3.810 3.890 8,326 -0.01(-0.26%)
Feb 16, 2011 3.810 3.910 3.810 3.900 4,310 +0.10(+2.63%)
Feb 15, 2011 3.840 3.840 3.800 3.800 9,170 -0.03(-0.78%)
Feb 14, 2011 3.930 3.930 3.820 3.830 33,745 -0.12(-3.04%)
Feb 11, 2011 3.850 3.980 3.800 3.950 18,010 +0.06(+1.54%)
Feb 10, 2011 3.730 3.910 3.730 3.890 31,698 +0.16(+4.29%)
Feb 09, 2011 3.600 3.750 3.570 3.730 39,105 +0.17(+4.78%)
Feb 08, 2011 3.300 3.600 3.300 3.560 62,361 +0.29(+8.87%)
Feb 07, 2011 3.200 3.290 3.200 3.270 17,415 +0.07(+2.19%)
Feb 04, 2011 3.200 3.250 3.100 3.200 33,214 -0.01(-0.31%)
Feb 03, 2011 3.300 3.330 3.200 3.210 15,481 -0.10(-3.02%)
Feb 02, 2011 3.400 3.450 3.280 3.310 13,002 -0.11(-3.22%)
Feb 01, 2011 3.290 3.430 3.290 3.420 24,100 +0.15(+4.59%)
Jan 31, 2011 3.290 3.370 3.260 3.270 20,908 -0.03(-0.91%)
Jan 28, 2011 3.350 3.350 3.280 3.300 58,747 -0.06(-1.79%)
Jan 27, 2011 3.300 3.360 3.270 3.360 56,883 +0.05(+1.51%)
Jan 26, 2011 3.220 3.330 3.200 3.310 28,777 +0.09(+2.80%)
Jan 25, 2011 3.210 3.270 3.200 3.220 17,102 -0.02(-0.62%)
Jan 24, 2011 3.250 3.270 3.200 3.240 122,998 +0.04(+1.25%)
Jan 21, 2011 3.230 3.270 3.100 3.200 43,850 -0.02(-0.62%)
Jan 20, 2011 3.270 3.370 3.190 3.220 14,431 -0.08(-2.42%)
Jan 19, 2011 3.360 3.360 3.220 3.300 42,536 -0.08(-2.37%)
Jan 18, 2011 3.370 3.420 3.310 3.380 25,577 -0.02(-0.59%)
Jan 14, 2011 3.410 3.490 3.330 3.400 37,092 +0.00(+0.00%)
Jan 13, 2011 3.460 3.460 3.350 3.400 31,660 -0.07(-2.02%)
Jan 12, 2011 3.410 3.470 3.340 3.470 53,739 +0.10(+2.97%)
Jan 11, 2011 3.320 3.378 3.310 3.370 20,162 +0.05(+1.51%)
Jan 10, 2011 3.440 3.450 3.290 3.320 29,398 -0.13(-3.77%)
Jan 07, 2011 3.430 3.450 3.400 3.450 15,484 +0.05(+1.47%)
Jan 06, 2011 3.440 3.440 3.260 3.400 24,766 -0.05(-1.45%)
Jan 05, 2011 3.390 3.500 3.390 3.450 21,234 +0.05(+1.47%)
Jan 04, 2011 3.470 3.470 3.360 3.400 22,288 -0.05(-1.45%)
Jan 03, 2011 3.470 3.470 3.380 3.450 15,324 +0.01(+0.29%)
Dec 31, 2010 3.450 3.460 3.400 3.440 17,277 -0.01(-0.29%)
Dec 30, 2010 3.460 3.480 3.440 3.450 10,186 +0.00(+0.00%)
Dec 29, 2010 3.400 3.470 3.380 3.450 19,577 +0.00(+0.00%)
Dec 28, 2010 3.490 3.490 3.440 3.450 10,902 -0.04(-1.15%)
Dec 27, 2010 3.470 3.510 3.440 3.490 33,211 +0.02(+0.43%)
Dec 23, 2010 3.430 3.520 3.370 3.475 23,031 +0.04(+1.02%)
Dec 22, 2010 3.350 3.440 3.300 3.440 5,474 +0.03(+0.88%)
Dec 21, 2010 3.310 3.420 3.310 3.410 18,983 +0.13(+3.96%)
Dec 20, 2010 3.400 3.460 3.280 3.280 21,601 -0.09(-2.67%)
Dec 17, 2010 3.510 3.550 3.330 3.370 72,681 -0.13(-3.71%)
Dec 16, 2010 3.510 3.510 3.330 3.500 27,257 +0.10(+2.94%)
Dec 15, 2010 3.280 3.410 3.280 3.400 37,628 +0.10(+3.03%)
Dec 14, 2010 3.280 3.340 3.205 3.300 30,726 +0.04(+1.23%)
Dec 13, 2010 3.250 3.280 3.120 3.260 328,509 +0.01(+0.31%)
Dec 10, 2010 3.260 3.260 3.120 3.250 25,936 +0.00(+0.00%)
Dec 09, 2010 3.230 3.350 3.190 3.250 28,749 +0.06(+1.88%)
Dec 08, 2010 3.240 3.310 3.190 3.190 38,711 -0.03(-0.93%)
Dec 07, 2010 3.230 3.250 3.100 3.220 16,858 +0.03(+0.94%)
Dec 06, 2010 3.040 3.230 3.000 3.190 50,224 +0.14(+4.59%)
Dec 03, 2010 3.000 3.060 3.000 3.050 9,586 +0.04(+1.33%)
Dec 02, 2010 3.000 3.030 2.990 3.010 30,441 +0.02(+0.67%)
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.