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 (%)
Aug 29, 2014 1.640 1.655 1.655 1.655 13,000 -0.02(-1.49%)
Aug 28, 2014 1.560 1.680 1.560 1.680 3,238 +0.03(+1.82%)
Aug 27, 2014 1.650 1.660 1.630 1.650 15,623 +0.00(+0.00%)
Aug 26, 2014 1.660 1.680 1.650 1.650 27,128 -0.01(-0.60%)
Aug 25, 2014 1.620 1.670 1.560 1.660 37,450 +0.04(+2.47%)
Aug 22, 2014 1.690 1.690 1.600 1.620 9,270 -0.06(-3.57%)
Aug 21, 2014 1.670 1.760 1.660 1.680 55,894 -0.01(-0.59%)
Aug 20, 2014 1.780 1.786 1.680 1.690 7,212 -0.08(-4.52%)
Aug 19, 2014 1.850 1.850 1.770 1.770 2,732 -0.01(-0.56%)
Aug 18, 2014 1.790 1.860 1.780 1.780 3,786 -0.08(-4.30%)
Aug 15, 2014 1.761 1.890 1.761 1.860 13,670 +0.06(+3.33%)
Aug 14, 2014 1.820 1.860 1.730 1.800 8,511 -0.03(-1.64%)
Aug 13, 2014 1.800 1.870 1.800 1.830 3,204 +0.01(+0.55%)
Aug 12, 2014 1.910 1.930 1.810 1.820 8,792 -0.02(-1.09%)
Aug 11, 2014 1.781 1.870 1.751 1.840 23,713 +0.00(+0.00%)
Aug 08, 2014 1.790 1.970 1.790 1.840 14,559 +0.05(+2.79%)
Aug 07, 2014 1.940 1.970 1.780 1.790 80,421 -0.17(-8.67%)
Aug 06, 2014 1.970 1.970 1.960 1.960 330 +0.04(+2.08%)
Aug 05, 2014 1.910 1.950 1.850 1.920 23,008 +0.00(+0.00%)
Aug 04, 2014 2.000 2.250 1.840 1.920 7,820 -0.02(-1.03%)
Aug 01, 2014 1.980 1.990 1.930 1.940 1,356 -0.01(-0.51%)
Jul 31, 2014 1.870 1.980 1.857 1.950 23,377 +0.10(+5.41%)
Jul 30, 2014 1.850 1.850 1.840 1.850 3,373 +0.01(+0.54%)
Jul 29, 2014 1.880 1.880 1.790 1.840 24,725 -0.01(-0.54%)
Jul 28, 2014 1.850 1.880 1.820 1.850 11,259 -0.03(-1.60%)
Jul 25, 2014 1.980 1.980 1.800 1.880 20,019 -0.04(-1.83%)
Jul 24, 2014 1.930 2.000 1.850 1.915 9,710 -0.03(-1.79%)
Jul 23, 2014 1.840 1.960 1.830 1.950 135,900 +0.11(+5.98%)
Jul 22, 2014 1.830 1.880 1.800 1.840 68,700 +0.00(+0.00%)
Jul 21, 2014 1.890 1.930 1.830 1.840 94,928 -0.03(-1.60%)
Jul 18, 2014 1.940 1.970 1.780 1.870 29,315 -0.09(-4.59%)
Jul 17, 2014 1.960 1.960 1.920 1.960 3,489 -0.01(-0.51%)
Jul 16, 2014 1.860 1.970 1.860 1.970 21,573 +0.08(+4.23%)
Jul 15, 2014 2.050 2.050 1.810 1.890 111,409 -0.16(-7.80%)
Jul 14, 2014 2.000 2.060 1.990 2.050 25,512 -0.02(-0.97%)
Jul 11, 2014 1.990 2.084 1.990 2.070 53,137 +0.07(+3.50%)
Jul 10, 2014 1.960 2.070 1.960 2.000 8,630 -0.02(-0.99%)
Jul 09, 2014 2.090 2.090 2.020 2.020 3,810 -0.01(-0.49%)
Jul 08, 2014 2.051 2.090 2.001 2.030 7,247 -0.01(-0.49%)
Jul 07, 2014 2.110 2.112 2.040 2.040 10,395 -0.10(-4.67%)
Jul 03, 2014 2.090 2.140 2.140 2.140 10,800 +0.04(+1.90%)
Jul 02, 2014 2.120 2.150 2.100 2.100 10,740 +0.03(+1.45%)
Jul 01, 2014 2.130 2.220 2.060 2.070 6,197 -0.11(-5.05%)
Jun 30, 2014 2.140 2.200 2.091 2.180 14,458 -0.06(-2.68%)
Jun 27, 2014 2.150 2.240 2.080 2.240 13,863 +0.12(+5.66%)
Jun 26, 2014 2.100 2.210 1.940 2.120 54,628 +0.05(+2.42%)
Jun 25, 2014 1.980 2.080 1.980 2.070 7,312 +0.02(+0.98%)
Jun 24, 2014 1.950 2.050 1.950 2.050 7,021 +0.05(+2.50%)
Jun 23, 2014 2.080 2.080 1.910 2.000 40,264 -0.04(-1.96%)
Jun 20, 2014 2.070 2.070 1.970 2.040 28,816 +0.02(+0.99%)
Jun 19, 2014 2.000 2.100 1.970 2.020 6,027 +0.02(+1.00%)
Jun 18, 2014 1.980 2.030 1.980 2.000 5,256 -0.01(-0.50%)
Jun 17, 2014 2.050 2.170 2.000 2.010 13,543 -0.04(-1.95%)
Jun 16, 2014 2.020 2.080 2.020 2.050 16,107 -0.01(-0.49%)
Jun 13, 2014 2.040 2.170 1.990 2.060 79,603 +0.02(+1.23%)
Jun 12, 2014 2.030 2.100 2.000 2.035 24,243 +0.02(+0.74%)
Jun 11, 2014 2.000 2.030 2.000 2.020 9,843 +0.02(+1.00%)
Jun 10, 2014 1.990 2.040 1.990 2.000 49,097 -0.08(-3.85%)
Jun 06, 2014 2.094 2.181 2.080 2.080 8,270 -0.09(-4.15%)
Jun 05, 2014 2.120 2.190 2.116 2.170 8,760 -0.03(-1.32%)
Jun 04, 2014 2.098 2.200 2.050 2.199 63,870 +0.05(+2.28%)
Jun 03, 2014 2.200 2.200 2.081 2.150 21,343 -0.02(-0.92%)
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.