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, 2017 4.880 4.980 4.770 4.870 29,238 -0.07(-1.42%)
Feb 27, 2017 4.950 5.000 4.890 4.940 26,553 -0.01(-0.20%)
Feb 24, 2017 4.901 5.060 4.850 4.950 21,639 -0.03(-0.60%)
Feb 23, 2017 4.610 5.010 4.610 4.980 55,693 +0.09(+1.84%)
Feb 22, 2017 4.820 4.910 4.660 4.890 55,732 +0.04(+0.82%)
Feb 21, 2017 4.840 4.990 4.820 4.850 57,973 +0.05(+1.04%)
Feb 17, 2017 4.800 4.800 4.800 0 +0.12(+2.56%)
Feb 16, 2017 4.820 4.830 4.640 4.680 16,755 -0.17(-3.51%)
Feb 15, 2017 4.860 4.880 4.767 4.850 32,637 +0.02(+0.41%)
Feb 14, 2017 4.900 4.940 4.750 4.830 47,271 -0.13(-2.62%)
Feb 13, 2017 4.940 4.970 4.920 4.960 28,565 +0.02(+0.40%)
Feb 10, 2017 4.930 5.000 4.910 4.940 24,172 -0.03(-0.60%)
Feb 09, 2017 5.000 5.040 4.910 4.970 23,278 -0.01(-0.20%)
Feb 08, 2017 4.960 5.010 4.920 4.980 43,610 -0.03(-0.60%)
Feb 07, 2017 5.060 5.095 5.000 5.010 29,082 -0.05(-0.99%)
Feb 06, 2017 5.100 5.120 5.050 5.060 23,231 -0.04(-0.78%)
Feb 03, 2017 5.050 5.170 5.040 5.100 52,345 +0.01(+0.20%)
Feb 02, 2017 5.050 5.260 4.880 5.090 94,694 +0.07(+1.39%)
Feb 01, 2017 5.090 5.140 4.720 5.020 90,280 -0.02(-0.40%)
Jan 31, 2017 5.082 5.160 5.000 5.040 38,195 -0.10(-1.95%)
Jan 30, 2017 5.130 5.150 5.020 5.140 60,050 -0.04(-0.77%)
Jan 27, 2017 5.240 5.240 5.095 5.180 14,435 -0.06(-1.15%)
Jan 26, 2017 5.190 5.320 5.180 5.240 13,092 -0.03(-0.57%)
Jan 25, 2017 5.280 5.380 5.230 5.270 32,569 -0.01(-0.19%)
Jan 24, 2017 5.220 5.390 5.220 5.280 117,040 +0.04(+0.76%)
Jan 23, 2017 5.200 5.320 5.190 5.240 38,875 +0.08(+1.55%)
Jan 20, 2017 5.090 5.220 4.950 5.160 37,111 +0.04(+0.78%)
Jan 19, 2017 5.170 5.230 5.040 5.120 56,198 -0.19(-3.58%)
Jan 18, 2017 5.230 5.400 5.180 5.310 117,975 +0.15(+2.91%)
Jan 17, 2017 5.280 5.310 5.010 5.160 43,477 -0.16(-3.01%)
Jan 13, 2017 5.320 5.320 5.320 0 +0.11(+2.11%)
Jan 12, 2017 5.230 5.250 4.965 5.210 65,172 +0.01(+0.19%)
Jan 11, 2017 4.940 5.300 4.940 5.200 62,565 +0.12(+2.36%)
Jan 10, 2017 5.010 5.260 4.880 5.080 48,469 +0.13(+2.63%)
Jan 09, 2017 5.040 5.040 4.880 4.950 8,707 -0.08(-1.59%)
Jan 06, 2017 5.150 5.150 5.000 5.030 16,226 -0.13(-2.52%)
Jan 05, 2017 5.050 5.190 5.000 5.160 40,276 +0.11(+2.18%)
Jan 04, 2017 4.970 5.050 4.850 5.050 96,277 +0.12(+2.43%)
Jan 03, 2017 5.000 5.000 4.890 4.930 9,679 -0.06(-1.20%)
Dec 30, 2016 4.990 4.990 4.990 0 -0.01(-0.20%)
Dec 29, 2016 5.000 5.000 4.899 5.000 6,134 +0.01(+0.20%)
Dec 28, 2016 5.000 5.000 4.880 4.990 16,884 +0.02(+0.40%)
Dec 27, 2016 4.920 5.000 4.920 4.970 11,567 +0.01(+0.20%)
Dec 23, 2016 4.960 4.960 4.960 0 +0.11(+2.27%)
Dec 22, 2016 4.920 4.960 4.810 4.850 14,234 -0.07(-1.42%)
Dec 21, 2016 4.960 4.980 4.880 4.920 13,586 -0.08(-1.60%)
Dec 20, 2016 4.950 5.000 4.950 5.000 25,269 +0.01(+0.20%)
Dec 19, 2016 4.950 5.000 4.850 4.990 24,898 +0.09(+1.84%)
Dec 16, 2016 4.890 5.000 4.890 4.900 65,630 +0.04(+0.82%)
Dec 15, 2016 4.830 4.960 4.480 4.860 43,098 +0.07(+1.46%)
Dec 14, 2016 4.770 5.050 4.700 4.790 51,613 -0.04(-0.83%)
Dec 13, 2016 4.960 4.970 4.750 4.830 36,961 -0.16(-3.21%)
Dec 12, 2016 4.900 5.000 4.800 4.990 37,297 +0.09(+1.84%)
Dec 09, 2016 4.850 4.980 4.600 4.900 85,166 +0.12(+2.51%)
Dec 08, 2016 4.610 4.860 4.610 4.780 76,294 +0.13(+2.80%)
Dec 07, 2016 4.390 4.770 4.370 4.650 69,230 +0.24(+5.44%)
Dec 06, 2016 4.430 4.470 4.300 4.410 78,265 -0.06(-1.34%)
Dec 05, 2016 4.571 4.630 4.400 4.470 135,958 -0.18(-3.87%)
Dec 02, 2016 4.770 4.960 4.450 4.650 90,583 -0.16(-3.33%)
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.