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 (%)
Apr 29, 2011 3.430 3.450 3.420 3.440 15,575 -0.01(-0.29%)
Apr 28, 2011 3.380 3.450 3.380 3.450 22,688 +0.05(+1.47%)
Apr 27, 2011 3.430 3.440 3.350 3.400 8,700 -0.05(-1.45%)
Apr 26, 2011 3.330 3.450 3.330 3.450 32,609 +0.04(+1.17%)
Apr 25, 2011 3.370 3.430 3.370 3.410 20,384 +0.04(+1.19%)
Apr 21, 2011 3.360 3.370 3.350 3.370 18,833 +0.03(+0.90%)
Apr 20, 2011 3.320 3.340 3.300 3.340 25,160 +0.07(+2.14%)
Apr 19, 2011 3.280 3.290 3.250 3.270 10,696 +0.01(+0.31%)
Apr 18, 2011 3.260 3.290 3.200 3.260 23,874 -0.02(-0.61%)
Apr 15, 2011 3.250 3.300 3.250 3.280 25,118 +0.01(+0.31%)
Apr 14, 2011 3.300 3.320 3.150 3.270 282,934 -0.05(-1.51%)
Apr 13, 2011 3.350 3.360 3.320 3.320 27,291 -0.03(-0.90%)
Apr 12, 2011 3.300 3.450 3.300 3.350 23,214 +0.06(+1.82%)
Apr 11, 2011 3.300 3.310 3.280 3.290 35,544 -0.01(-0.30%)
Apr 08, 2011 3.370 3.370 3.300 3.300 8,541 -0.03(-0.90%)
Apr 07, 2011 3.350 3.350 3.300 3.330 6,051 -0.01(-0.30%)
Apr 06, 2011 3.390 3.390 3.300 3.340 12,458 -0.04(-1.18%)
Apr 05, 2011 3.310 3.380 3.260 3.380 29,880 -0.02(-0.59%)
Apr 04, 2011 3.400 3.430 3.320 3.400 25,479 +0.00(+0.00%)
Apr 01, 2011 3.430 3.430 3.160 3.400 13,675 +0.00(+0.00%)
Mar 31, 2011 3.320 3.420 3.300 3.400 40,381 +0.05(+1.49%)
Mar 30, 2011 3.400 3.430 3.300 3.350 47,517 -0.05(-1.47%)
Mar 29, 2011 3.320 3.400 3.300 3.400 14,039 +0.07(+2.10%)
Mar 28, 2011 3.340 3.350 3.300 3.330 7,743 +0.01(+0.30%)
Mar 25, 2011 3.330 3.330 3.300 3.320 15,064 -0.01(-0.30%)
Mar 24, 2011 3.380 3.380 3.320 3.330 39,765 -0.05(-1.48%)
Mar 23, 2011 3.370 3.390 3.330 3.380 17,130 -0.01(-0.29%)
Mar 22, 2011 3.430 3.430 3.360 3.390 8,507 -0.03(-0.88%)
Mar 21, 2011 3.370 3.470 3.350 3.420 30,314 +0.07(+2.09%)
Mar 18, 2011 3.340 3.420 3.300 3.350 54,827 +0.06(+1.82%)
Mar 17, 2011 3.350 3.350 3.260 3.290 21,416 +0.01(+0.30%)
Mar 16, 2011 3.280 3.310 3.200 3.280 77,263 -0.02(-0.61%)
Mar 15, 2011 3.190 3.330 3.190 3.300 18,294 +0.00(+0.00%)
Mar 14, 2011 3.360 3.360 3.300 3.300 26,995 -0.10(-2.94%)
Mar 11, 2011 3.390 3.470 3.360 3.400 23,886 +0.01(+0.29%)
Mar 10, 2011 3.590 3.600 3.390 3.390 29,609 -0.28(-7.63%)
Mar 09, 2011 3.570 3.670 3.490 3.670 15,140 +0.08(+2.23%)
Mar 08, 2011 3.410 3.590 3.400 3.590 10,473 +0.20(+5.90%)
Mar 07, 2011 3.500 3.510 3.380 3.390 31,409 -0.10(-2.87%)
Mar 04, 2011 3.670 3.670 3.470 3.490 21,868 -0.20(-5.42%)
Mar 03, 2011 3.690 3.700 3.580 3.690 28,795 +0.04(+1.10%)
Mar 02, 2011 3.470 3.670 3.460 3.650 20,715 +0.18(+5.19%)
Mar 01, 2011 3.580 3.610 3.460 3.470 30,546 -0.11(-3.07%)
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%)
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.