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 (%)
May 29, 2015 3.830 4.220 3.800 4.220 141,629 +0.38(+9.90%)
May 28, 2015 3.690 3.840 3.690 3.840 15,602 +0.10(+2.67%)
May 27, 2015 3.810 3.850 3.740 3.740 38,748 -0.10(-2.60%)
May 26, 2015 3.880 3.886 3.690 3.840 25,604 +0.00(+0.00%)
May 22, 2015 3.810 3.840 3.840 3.840 62,700 +0.05(+1.32%)
May 21, 2015 3.810 3.860 3.760 3.790 20,517 +0.06(+1.61%)
May 20, 2015 3.690 3.970 3.610 3.730 94,993 +0.08(+2.19%)
May 19, 2015 3.730 3.780 3.600 3.650 57,209 -0.13(-3.44%)
May 18, 2015 3.370 3.810 3.370 3.780 271,650 +0.45(+13.51%)
May 15, 2015 3.180 3.340 3.100 3.330 493,983 +0.33(+11.00%)
May 14, 2015 2.950 3.080 2.930 3.000 41,115 +0.01(+0.33%)
May 13, 2015 3.060 3.060 2.940 2.990 11,853 +0.02(+0.67%)
May 12, 2015 2.980 3.000 2.950 2.970 25,582 -0.01(-0.34%)
May 11, 2015 3.000 3.020 2.960 2.980 4,361 +0.01(+0.34%)
May 08, 2015 3.055 3.070 2.950 2.970 10,204 -0.01(-0.34%)
May 07, 2015 2.965 3.010 2.965 2.980 6,471 +0.00(+0.00%)
May 06, 2015 2.980 3.040 2.950 2.980 21,707 +0.02(+0.52%)
May 05, 2015 3.000 3.000 2.950 2.965 11,596 +0.00(+0.16%)
May 04, 2015 2.950 3.110 2.920 2.960 19,568 +0.01(+0.34%)
May 01, 2015 2.910 3.050 2.910 2.950 10,329 +0.00(+0.00%)
Apr 30, 2015 2.980 3.020 2.890 2.950 17,887 -0.05(-1.67%)
Apr 29, 2015 3.040 3.040 2.950 3.000 38,472 -0.07(-2.28%)
Apr 28, 2015 3.000 3.080 2.990 3.070 18,941 +0.04(+1.32%)
Apr 27, 2015 3.070 3.200 3.030 3.030 34,925 -0.07(-2.26%)
Apr 24, 2015 3.000 3.146 2.970 3.100 101,104 +0.10(+3.33%)
Apr 23, 2015 3.080 3.080 3.000 3.000 29,413 +0.00(+0.00%)
Apr 22, 2015 3.130 3.130 3.000 3.000 78,992 -0.10(-3.23%)
Apr 21, 2015 3.200 3.215 3.050 3.100 137,065 -0.05(-1.59%)
Apr 20, 2015 3.120 3.250 3.110 3.150 384,830 +0.15(+5.00%)
Apr 17, 2015 2.980 3.015 2.926 3.000 13,504 +0.01(+0.33%)
Apr 16, 2015 2.960 3.040 2.960 2.990 4,854 -0.01(-0.33%)
Apr 15, 2015 2.960 3.030 2.850 3.000 12,715 +0.01(+0.33%)
Apr 14, 2015 2.970 3.030 2.900 2.990 17,444 +0.00(+0.00%)
Apr 13, 2015 3.050 3.050 2.850 2.990 41,519 -0.05(-1.64%)
Apr 10, 2015 3.050 3.070 2.969 3.040 113,151 -0.05(-1.62%)
Apr 09, 2015 3.060 3.090 3.019 3.090 19,561 +0.11(+3.69%)
Apr 08, 2015 3.040 3.070 2.968 2.980 62,227 -0.09(-2.93%)
Apr 07, 2015 3.150 3.155 3.010 3.070 47,619 -0.07(-2.23%)
Apr 06, 2015 3.230 3.230 3.140 3.140 6,211 -0.05(-1.57%)
Apr 02, 2015 3.240 3.190 3.190 3.190 18,800 -0.01(-0.31%)
Apr 01, 2015 3.170 3.223 3.140 3.200 28,916 +0.04(+1.27%)
Mar 31, 2015 3.130 3.400 3.130 3.160 45,026 -0.01(-0.32%)
Mar 30, 2015 3.200 3.200 3.100 3.170 46,327 -0.02(-0.63%)
Mar 27, 2015 3.190 3.270 2.970 3.190 33,404 -0.03(-0.93%)
Mar 26, 2015 3.210 3.300 3.200 3.220 36,751 +0.02(+0.63%)
Mar 25, 2015 3.240 3.240 3.120 3.200 48,012 +0.00(+0.00%)
Mar 24, 2015 3.250 3.300 3.200 3.200 37,731 -0.01(-0.31%)
Mar 23, 2015 3.160 3.250 3.120 3.210 46,202 +0.10(+3.21%)
Mar 20, 2015 3.170 3.250 3.070 3.110 73,652 -0.06(-1.89%)
Mar 19, 2015 3.100 3.200 3.049 3.170 97,337 +0.12(+3.93%)
Mar 18, 2015 2.980 3.110 2.960 3.050 122,212 +0.07(+2.35%)
Mar 17, 2015 3.030 3.030 2.941 2.980 5,317 -0.02(-0.67%)
Mar 16, 2015 3.030 3.030 2.910 3.000 57,218 +0.00(+0.00%)
Mar 13, 2015 3.020 3.030 2.950 3.000 59,531 -0.01(-0.34%)
Mar 12, 2015 2.969 3.030 2.969 3.010 17,944 +0.05(+1.69%)
Mar 11, 2015 3.090 3.090 2.950 2.960 52,636 -0.04(-1.50%)
Mar 10, 2015 3.000 3.030 2.960 3.005 29,420 -0.01(-0.40%)
Mar 09, 2015 2.970 3.170 2.970 3.017 67,131 +0.07(+2.27%)
Mar 06, 2015 2.850 3.111 2.850 2.950 109,551 +0.11(+3.88%)
Mar 05, 2015 2.780 2.850 2.750 2.840 64,517 +0.10(+3.65%)
Mar 04, 2015 2.770 2.780 2.710 2.740 32,570 +0.01(+0.37%)
Mar 03, 2015 2.750 2.750 2.630 2.730 7,946 -0.02(-0.73%)
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.