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 (%)
Jan 31, 2014 1.790 2.090 1.750 1.900 9,800 +0.09(+4.97%)
Jan 30, 2014 2.005 2.005 1.810 1.810 9,623 -0.07(-3.72%)
Jan 29, 2014 1.980 2.060 1.800 1.880 20,219 -0.07(-3.59%)
Jan 28, 2014 2.020 2.050 1.840 1.950 54,637 +0.03(+1.56%)
Jan 27, 2014 2.040 2.090 1.880 1.920 19,796 -0.14(-6.80%)
Jan 24, 2014 2.070 2.070 2.010 2.060 4,430 +0.13(+6.73%)
Jan 23, 2014 2.120 2.120 1.930 1.930 6,667 -0.07(-3.50%)
Jan 22, 2014 2.000 2.150 1.920 2.000 22,378 +0.02(+1.01%)
Jan 21, 2014 2.010 2.150 1.930 1.980 18,202 -0.05(-2.46%)
Jan 17, 2014 2.080 2.030 2.030 2.030 13,800 +0.01(+0.50%)
Jan 16, 2014 1.970 2.210 1.970 2.020 15,105 -0.06(-2.88%)
Jan 15, 2014 2.041 2.260 2.041 2.080 21,357 -0.01(-0.48%)
Jan 14, 2014 2.270 2.280 1.980 2.090 107,631 -0.21(-9.13%)
Jan 13, 2014 2.300 2.540 2.141 2.300 35,306 +0.06(+2.68%)
Jan 10, 2014 2.310 2.310 2.140 2.240 90,427 +0.10(+4.67%)
Jan 09, 2014 2.170 2.320 2.100 2.140 104,427 -0.01(-0.47%)
Jan 08, 2014 1.890 2.290 1.890 2.150 245,791 +0.27(+14.36%)
Jan 07, 2014 1.950 1.951 1.850 1.880 24,792 -0.02(-1.04%)
Jan 06, 2014 1.800 1.930 1.721 1.900 57,249 +0.12(+6.73%)
Jan 03, 2014 1.750 1.830 1.740 1.780 32,030 +0.04(+2.30%)
Jan 02, 2014 1.700 1.760 1.700 1.740 13,409 +0.08(+4.82%)
Dec 31, 2013 1.690 1.660 1.660 1.660 26,600 -0.05(-2.92%)
Dec 30, 2013 1.720 1.800 1.700 1.710 22,838 -0.06(-3.58%)
Dec 27, 2013 1.610 1.819 1.610 1.774 43,002 +0.14(+8.80%)
Dec 26, 2013 1.628 1.635 1.628 1.630 3,556 -0.05(-3.09%)
Dec 24, 2013 1.640 1.682 1.640 1.682 674 +0.05(+3.19%)
Dec 23, 2013 1.700 1.800 1.600 1.630 22,015 -0.03(-1.81%)
Dec 20, 2013 1.770 1.780 1.660 1.660 6,919 -0.09(-4.87%)
Dec 19, 2013 1.740 1.745 1.710 1.745 2,016 +0.04(+2.05%)
Dec 18, 2013 1.710 1.770 1.610 1.710 3,330 -0.05(-2.62%)
Dec 17, 2013 1.730 1.780 1.700 1.756 34,028 +0.03(+1.50%)
Dec 16, 2013 1.720 1.730 1.660 1.730 18,623 +0.01(+0.58%)
Dec 13, 2013 1.540 1.750 1.539 1.720 85,781 +0.18(+11.69%)
Dec 12, 2013 1.550 1.550 1.520 1.540 10,139 -0.01(-0.65%)
Dec 11, 2013 1.510 1.560 1.500 1.550 22,227 +0.00(+0.00%)
Dec 10, 2013 1.550 1.570 1.550 1.550 5,096 +0.00(+0.00%)
Dec 09, 2013 1.500 1.570 1.500 1.550 13,909 +0.05(+3.33%)
Dec 06, 2013 1.510 1.550 1.500 1.500 0 +0.00(+0.00%)
Dec 05, 2013 1.490 1.563 1.490 1.500 0 +0.03(+2.04%)
Dec 04, 2013 1.490 1.500 1.420 1.470 0 +0.00(+0.00%)
Dec 03, 2013 1.450 1.560 1.450 1.470 0 +0.06(+4.26%)
Dec 02, 2013 1.500 1.550 1.410 1.410 0 -0.12(-7.84%)
Nov 29, 2013 1.560 1.560 1.510 1.530 0 -0.03(-1.92%)
Nov 27, 2013 1.550 1.590 1.520 1.560 0 -0.01(-0.64%)
Nov 26, 2013 1.560 1.570 1.500 1.570 0 -0.02(-1.26%)
Nov 25, 2013 1.430 1.600 1.430 1.590 0 +0.14(+9.66%)
Nov 22, 2013 1.510 1.540 1.400 1.450 0 -0.08(-5.23%)
Nov 21, 2013 1.430 1.530 1.430 1.530 0 +0.09(+6.25%)
Nov 20, 2013 1.450 1.450 1.400 1.440 0 -0.03(-2.04%)
Nov 19, 2013 1.520 1.520 1.430 1.470 0 +0.04(+2.80%)
Nov 18, 2013 1.420 1.500 1.390 1.430 0 -0.01(-0.69%)
Nov 15, 2013 1.350 1.450 1.330 1.440 0 +0.11(+8.27%)
Nov 14, 2013 1.340 1.400 1.330 1.330 0 +0.01(+0.76%)
Nov 12, 2013 1.340 1.350 1.320 1.320 0 -0.02(-1.49%)
Nov 11, 2013 1.430 1.430 1.310 1.340 0 -0.06(-4.29%)
Nov 08, 2013 1.330 1.420 1.330 1.400 0 +0.15(+12.00%)
Nov 07, 2013 1.310 1.360 1.250 1.250 0 -0.06(-4.58%)
Nov 06, 2013 1.313 1.350 1.310 1.310 0 -0.01(-0.76%)
Nov 05, 2013 1.350 1.360 1.320 1.320 0 -0.01(-0.75%)
Nov 04, 2013 1.340 1.380 1.320 1.330 0 +0.01(+0.76%)
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.