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, 2018 7.640 7.800 7.370 7.410 79,315 -0.20(-2.63%)
Feb 27, 2018 7.480 7.680 7.480 7.610 65,321 +0.15(+2.01%)
Feb 26, 2018 7.180 7.530 7.180 7.460 88,046 +0.24(+3.32%)
Feb 23, 2018 7.100 7.280 7.070 7.220 61,228 +0.18(+2.56%)
Feb 22, 2018 7.190 7.260 7.020 7.040 67,668 -0.16(-2.22%)
Feb 21, 2018 7.270 7.380 7.170 7.200 38,848 -0.08(-1.10%)
Feb 20, 2018 7.130 7.480 7.130 7.280 73,614 +0.15(+2.10%)
Feb 16, 2018 7.130 7.130 7.130 0 -0.49(-6.43%)
Feb 15, 2018 7.660 7.660 7.350 7.620 83,646 +0.05(+0.66%)
Feb 14, 2018 7.190 7.840 7.112 7.570 248,478 +0.38(+5.29%)
Feb 13, 2018 6.930 7.200 6.900 7.190 86,154 +0.16(+2.28%)
Feb 12, 2018 7.060 7.140 6.880 7.030 96,954 -0.03(-0.42%)
Feb 09, 2018 6.960 7.150 6.890 7.060 144,365 +0.16(+2.32%)
Feb 08, 2018 6.980 7.140 6.870 6.900 91,885 -0.07(-1.00%)
Feb 07, 2018 6.860 6.860 6.860 6.970 63,487 +0.08(+1.16%)
Feb 06, 2018 6.530 6.940 6.250 6.890 81,679 +0.19(+2.84%)
Feb 05, 2018 6.890 6.890 6.580 6.700 55,349 -0.20(-2.90%)
Feb 02, 2018 6.910 7.020 6.806 6.900 47,005 -0.03(-0.43%)
Feb 01, 2018 7.000 7.010 6.820 6.930 96,759 -0.09(-1.28%)
Jan 31, 2018 7.140 7.140 6.930 7.020 49,957 -0.07(-0.99%)
Jan 30, 2018 7.090 7.180 7.060 7.090 85,654 -0.11(-1.53%)
Jan 29, 2018 7.300 7.300 7.140 7.200 131,821 +0.00(+0.00%)
Jan 26, 2018 7.190 7.299 7.180 7.200 81,970 +0.02(+0.28%)
Jan 25, 2018 6.800 7.290 6.800 7.180 146,484 +0.39(+5.74%)
Jan 24, 2018 7.070 7.130 6.780 6.790 248,270 -0.22(-3.14%)
Jan 23, 2018 6.880 7.070 6.751 7.010 116,431 +0.09(+1.30%)
Jan 22, 2018 6.910 7.160 6.770 6.920 239,857 +0.06(+0.87%)
Jan 19, 2018 6.910 7.070 6.850 6.860 129,461 -0.05(-0.72%)
Jan 18, 2018 7.090 7.090 6.820 6.910 182,692 -0.19(-2.68%)
Jan 17, 2018 6.920 7.170 6.779 7.100 111,873 +0.23(+3.35%)
Jan 16, 2018 6.660 6.900 6.660 6.870 199,279 +0.21(+3.15%)
Jan 12, 2018 6.660 6.660 6.660 0 +0.34(+5.38%)
Jan 11, 2018 6.190 6.550 6.190 6.320 101,166 +0.16(+2.60%)
Jan 10, 2018 6.050 6.120 6.050 6.160 48,205 +0.06(+0.98%)
Jan 09, 2018 5.980 6.190 5.900 6.100 53,936 +0.11(+1.84%)
Jan 08, 2018 5.980 6.040 5.830 5.990 50,309 +0.04(+0.67%)
Jan 05, 2018 5.900 5.980 5.860 5.950 84,630 +0.04(+0.68%)
Jan 04, 2018 5.990 6.050 5.850 5.910 82,862 -0.08(-1.34%)
Jan 03, 2018 5.590 6.050 5.590 5.990 135,013 +0.39(+6.96%)
Jan 02, 2018 5.600 5.730 5.570 5.600 117,353 -0.08(-1.41%)
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%)
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.