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 (%)
Jul 29, 2011 3.210 3.270 3.110 3.160 28,210 -0.09(-2.77%)
Jul 28, 2011 3.170 3.260 3.170 3.250 12,541 +0.08(+2.52%)
Jul 27, 2011 3.260 3.260 3.160 3.170 29,405 -0.09(-2.76%)
Jul 26, 2011 3.300 3.350 3.260 3.260 7,065 -0.04(-1.21%)
Jul 25, 2011 3.300 3.380 3.270 3.300 12,224 -0.05(-1.49%)
Jul 22, 2011 3.370 3.370 3.300 3.350 3,848 -0.02(-0.59%)
Jul 21, 2011 3.330 3.380 3.230 3.370 35,286 +0.03(+0.90%)
Jul 20, 2011 3.320 3.360 3.320 3.340 3,961 -0.02(-0.60%)
Jul 19, 2011 3.370 3.380 3.300 3.360 26,744 +0.00(+0.00%)
Jul 18, 2011 3.340 3.380 3.340 3.360 19,998 +0.03(+0.90%)
Jul 15, 2011 3.360 3.380 3.270 3.330 29,965 -0.03(-0.89%)
Jul 14, 2011 3.360 3.380 3.210 3.360 19,658 -0.01(-0.30%)
Jul 13, 2011 3.320 3.380 3.320 3.370 17,222 +0.05(+1.51%)
Jul 12, 2011 3.360 3.440 3.290 3.320 19,724 -0.03(-0.90%)
Jul 11, 2011 3.340 3.440 3.250 3.350 16,919 -0.02(-0.59%)
Jul 08, 2011 3.340 3.440 3.340 3.370 15,082 -0.03(-0.88%)
Jul 07, 2011 3.380 3.400 3.360 3.400 45,499 +0.03(+0.89%)
Jul 06, 2011 3.370 3.380 3.350 3.370 22,233 +0.00(+0.00%)
Jul 05, 2011 3.320 3.370 3.310 3.370 25,150 +0.00(+0.00%)
Jul 01, 2011 3.390 3.390 3.350 3.370 36,696 +0.00(+0.00%)
Jun 30, 2011 3.430 3.430 3.320 3.370 28,153 -0.03(-0.88%)
Jun 29, 2011 3.350 3.400 3.320 3.400 136,197 +0.05(+1.49%)
Jun 28, 2011 3.350 3.360 3.270 3.350 52,118 +0.00(+0.00%)
Jun 27, 2011 3.360 3.440 3.300 3.350 46,805 -0.14(-4.01%)
Jun 24, 2011 3.300 3.490 3.230 3.490 742,532 +0.25(+7.72%)
Jun 23, 2011 3.190 3.250 3.000 3.240 48,352 +0.00(+0.00%)
Jun 22, 2011 3.240 3.290 3.220 3.240 15,466 -0.01(-0.31%)
Jun 21, 2011 3.190 3.270 3.040 3.250 12,366 +0.10(+3.17%)
Jun 20, 2011 3.170 3.190 3.120 3.150 23,027 -0.03(-0.94%)
Jun 17, 2011 3.190 3.250 3.150 3.180 61,184 -0.01(-0.31%)
Jun 16, 2011 3.160 3.200 3.140 3.190 12,502 +0.05(+1.59%)
Jun 15, 2011 3.140 3.180 3.080 3.140 16,829 -0.06(-1.88%)
Jun 14, 2011 3.160 3.200 3.090 3.200 772,764 +0.08(+2.56%)
Jun 13, 2011 3.170 3.170 3.090 3.120 29,286 -0.01(-0.32%)
Jun 10, 2011 3.110 3.170 3.080 3.130 15,071 -0.01(-0.32%)
Jun 09, 2011 3.200 3.200 3.080 3.140 14,563 -0.03(-0.95%)
Jun 08, 2011 3.130 3.290 3.120 3.170 28,117 +0.01(+0.32%)
Jun 07, 2011 3.090 3.210 3.090 3.160 53,940 +0.13(+4.29%)
Jun 06, 2011 2.960 3.130 2.920 3.030 53,185 +0.11(+3.77%)
Jun 03, 2011 3.150 3.270 2.920 2.920 48,777 +0.02(+0.69%)
May 24, 2011 2.900 2.930 2.850 2.900 67,350 +0.04(+1.40%)
May 23, 2011 2.930 2.990 2.850 2.860 22,411 -0.13(-4.35%)
May 20, 2011 3.040 3.120 2.990 2.990 27,367 -0.09(-2.92%)
May 19, 2011 3.090 3.105 3.040 3.080 12,121 +0.02(+0.65%)
May 18, 2011 2.990 3.110 2.950 3.060 48,716 +0.03(+0.99%)
May 17, 2011 2.970 3.050 2.970 3.030 15,910 +0.03(+1.00%)
May 16, 2011 3.100 3.120 2.950 3.000 41,814 -0.10(-3.23%)
May 13, 2011 3.140 3.160 3.100 3.100 19,837 -0.06(-1.90%)
May 12, 2011 3.080 3.170 3.080 3.160 15,089 +0.08(+2.60%)
May 11, 2011 3.250 3.250 3.000 3.080 72,493 -0.17(-5.23%)
May 10, 2011 3.380 3.380 3.200 3.250 16,364 +0.07(+2.20%)
May 09, 2011 3.170 3.235 3.110 3.180 51,557 +0.00(+0.00%)
May 06, 2011 3.290 3.290 3.140 3.180 44,647 -0.06(-1.85%)
May 05, 2011 3.230 3.330 3.230 3.240 41,502 -0.01(-0.31%)
May 04, 2011 3.270 3.310 3.250 3.250 20,058 -0.02(-0.61%)
May 03, 2011 3.310 3.310 3.260 3.270 17,217 -0.06(-1.80%)
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.