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, 2013 0.9500 0.9699 0.9699 0.9699 8,400 -0.01(-1.03%)
Apr 26, 2013 0.9400 0.9800 0.9300 0.9800 56,135 +0.05(+5.38%)
Apr 25, 2013 0.9800 0.9800 0.9300 0.9300 17,457 -0.05(-5.10%)
Apr 24, 2013 0.9500 0.9800 0.9453 0.9800 0 +0.03(+3.16%)
Apr 23, 2013 0.9600 0.9600 0.9500 0.9500 4,100 -0.01(-0.52%)
Apr 22, 2013 0.9500 0.9700 0.9500 0.9550 54,911 -0.03(-2.80%)
Apr 19, 2013 0.9700 0.9900 0.9676 0.9825 12,600 +0.02(+2.34%)
Apr 18, 2013 0.9600 1.010 0.9500 0.9600 67,290 +0.01(+1.05%)
Apr 17, 2013 1.000 1.003 0.9500 0.9500 20,448 -0.07(-6.86%)
Apr 16, 2013 0.9900 1.020 0.9900 1.020 13,682 +0.03(+2.93%)
Apr 15, 2013 0.9980 0.9980 0.9900 0.9910 5,159 -0.05(-4.70%)
Apr 11, 2013 0.9700 1.040 1.040 1.040 3,900 +0.04(+3.99%)
Apr 10, 2013 1.000 1.000 1.000 1.000 13,178 -0.02(-1.60%)
Apr 09, 2013 1.030 1.030 1.016 1.016 700 -0.01(-1.33%)
Apr 08, 2013 1.040 1.070 1.020 1.030 4,375 -0.04(-3.74%)
Apr 04, 2013 1.040 1.070 1.070 1.070 5,000 +0.05(+4.90%)
Apr 03, 2013 0.9901 1.040 0.9901 1.020 11,991 +0.00(+0.00%)
Apr 01, 2013 1.020 1.020 1.020 1.020 0 -0.01(-0.97%)
Mar 28, 2013 1.050 1.070 1.020 1.030 36,590 +0.01(+0.98%)
Mar 27, 2013 1.030 1.030 1.020 1.020 1,200 -0.02(-1.92%)
Mar 26, 2013 1.030 1.080 0.9317 1.040 15,933 +0.02(+1.46%)
Mar 25, 2013 1.010 1.040 1.010 1.025 30,500 +0.01(+1.49%)
Mar 22, 2013 1.020 1.100 1.000 1.010 26,594 +0.00(+0.00%)
Mar 21, 2013 0.9900 1.020 0.9900 1.010 24,988 +0.01(+1.00%)
Mar 20, 2013 1.130 1.130 0.9890 1.000 116,675 -0.12(-10.71%)
Mar 19, 2013 1.084 1.120 1.084 1.120 1,115 +0.02(+1.82%)
Mar 18, 2013 1.050 1.100 1.050 1.100 11,723 +0.03(+2.80%)
Mar 15, 2013 1.110 1.110 1.050 1.070 21,580 -0.09(-7.76%)
Mar 14, 2013 1.130 1.160 1.130 1.160 5,474 -0.01(-0.52%)
Mar 13, 2013 1.160 1.166 1.125 1.166 1,457 +0.05(+4.12%)
Mar 12, 2013 1.100 1.130 1.050 1.120 14,794 +0.01(+0.90%)
Mar 11, 2013 1.140 1.140 1.100 1.110 5,350 -0.06(-5.13%)
Mar 08, 2013 1.196 1.220 1.150 1.170 3,575 -0.02(-1.68%)
Mar 07, 2013 1.170 1.220 1.130 1.190 18,517 -0.02(-1.65%)
Mar 06, 2013 1.150 1.210 1.150 1.210 25,838 +0.09(+8.04%)
Mar 05, 2013 1.150 1.240 1.120 1.120 12,041 +0.00(+0.00%)
Mar 04, 2013 1.220 1.220 1.110 1.120 26,109 -0.09(-7.44%)
Mar 01, 2013 1.230 1.230 1.210 1.210 7,815 -0.02(-1.63%)
Feb 28, 2013 1.230 1.330 1.230 1.230 13,773 -0.02(-1.99%)
Feb 27, 2013 1.255 1.255 1.255 1.255 100 -0.04(-2.71%)
Feb 26, 2013 1.260 1.300 1.230 1.290 17,143 +0.05(+4.04%)
Feb 22, 2013 1.200 1.240 1.200 1.240 8,832 +0.04(+3.33%)
Feb 21, 2013 1.230 1.250 1.200 1.200 17,440 -0.03(-2.44%)
Feb 20, 2013 1.280 1.290 1.230 1.230 5,534 -0.01(-0.81%)
Feb 19, 2013 1.290 1.310 1.230 1.240 19,360 -0.10(-7.46%)
Feb 15, 2013 1.350 1.350 1.270 1.340 5,904 +0.12(+9.84%)
Feb 14, 2013 1.320 1.400 1.220 1.220 16,454 +0.02(+1.67%)
Feb 13, 2013 1.320 1.320 1.200 1.200 7,300 -0.12(-9.09%)
Feb 12, 2013 1.310 1.320 1.310 1.320 200 +0.00(+0.00%)
Feb 11, 2013 1.320 1.320 1.300 1.320 12,475 +0.05(+3.94%)
Feb 08, 2013 1.260 1.270 1.250 1.270 17,850 +0.01(+0.79%)
Feb 07, 2013 1.260 1.260 1.260 1.260 100 -0.05(-3.81%)
Feb 06, 2013 1.260 1.333 1.260 1.310 3,700 +0.05(+3.96%)
Feb 04, 2013 1.400 1.400 1.260 1.260 10,750 -0.09(-6.67%)
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.