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 30, 2010 5.150 5.150 4.950 4.950 31,607 -0.29(-5.53%)
Apr 29, 2010 5.210 5.290 5.120 5.240 34,457 +0.03(+0.58%)
Apr 28, 2010 5.220 5.430 5.060 5.210 27,379 -0.07(-1.33%)
Apr 27, 2010 5.360 5.360 5.100 5.280 50,854 -0.04(-0.75%)
Apr 26, 2010 5.110 5.590 5.110 5.320 96,540 +0.15(+2.90%)
Apr 23, 2010 5.250 5.470 5.080 5.170 138,482 +0.02(+0.39%)
Apr 22, 2010 5.080 5.330 5.000 5.150 90,050 +0.05(+0.98%)
Apr 21, 2010 5.050 5.160 4.970 5.100 26,827 -0.06(-1.16%)
Apr 20, 2010 5.100 5.240 5.090 5.160 45,759 +0.00(+0.00%)
Apr 19, 2010 5.180 5.180 5.020 5.160 61,645 -0.02(-0.39%)
Apr 16, 2010 5.100 5.250 5.060 5.180 38,539 +0.08(+1.57%)
Apr 15, 2010 5.030 5.100 4.927 5.100 57,752 +0.13(+2.62%)
Apr 14, 2010 5.100 5.100 4.940 4.970 50,923 -0.10(-1.97%)
Apr 13, 2010 5.040 5.150 5.040 5.070 55,048 +0.01(+0.20%)
Apr 12, 2010 5.090 5.090 5.040 5.060 20,692 -0.06(-1.17%)
Apr 09, 2010 4.850 5.140 4.810 5.120 48,798 +0.27(+5.57%)
Apr 08, 2010 4.590 4.850 4.507 4.850 53,050 +0.23(+4.98%)
Apr 07, 2010 4.730 4.730 4.580 4.620 10,497 -0.08(-1.70%)
Apr 06, 2010 4.650 4.750 4.588 4.700 31,055 +0.08(+1.73%)
Apr 05, 2010 4.740 4.750 4.510 4.620 39,412 -0.06(-1.28%)
Apr 01, 2010 4.020 4.680 4.680 4.680 204,300 +0.68(+17.00%)
Mar 31, 2010 4.020 4.030 3.960 4.000 10,756 +0.01(+0.25%)
Mar 30, 2010 3.850 4.040 3.830 3.990 55,611 +0.14(+3.64%)
Mar 29, 2010 4.000 4.000 3.760 3.850 13,164 -0.11(-2.78%)
Mar 26, 2010 4.000 4.000 3.945 3.960 735 +0.06(+1.54%)
Mar 25, 2010 3.900 3.920 3.900 3.900 31,946 +0.00(+0.00%)
Mar 24, 2010 3.890 4.030 3.890 3.900 438,269 -0.01(-0.26%)
Mar 23, 2010 3.900 3.930 3.810 3.910 29,260 +0.02(+0.51%)
Mar 22, 2010 3.790 3.890 3.770 3.890 7,853 -0.03(-0.77%)
Mar 19, 2010 3.960 3.960 3.850 3.920 22,616 +0.02(+0.51%)
Mar 18, 2010 3.930 3.940 3.850 3.900 18,919 +0.02(+0.52%)
Mar 17, 2010 3.910 3.940 3.850 3.880 13,225 -0.06(-1.52%)
Mar 16, 2010 3.720 3.980 3.720 3.940 23,586 +0.24(+6.49%)
Mar 15, 2010 3.700 3.700 3.670 3.700 15,415 +0.03(+0.82%)
Mar 12, 2010 3.750 3.780 3.670 3.670 131,281 +0.03(+0.82%)
Mar 11, 2010 3.650 3.770 3.600 3.640 539,734 +0.00(+0.00%)
Mar 10, 2010 3.580 3.750 3.550 3.640 80,854 +0.08(+2.25%)
Mar 09, 2010 3.550 3.580 3.550 3.560 16,950 +0.00(+0.00%)
Mar 08, 2010 3.600 3.666 3.560 3.560 10,971 -0.04(-1.11%)
Mar 05, 2010 3.600 3.620 3.580 3.600 397,928 +0.00(+0.00%)
Mar 04, 2010 3.650 3.690 3.550 3.600 500,831 -0.01(-0.28%)
Mar 03, 2010 3.757 3.760 3.520 3.610 50,272 -0.12(-3.22%)
Mar 02, 2010 3.750 3.760 3.730 3.730 13,904 +0.02(+0.54%)
Mar 01, 2010 3.700 3.775 3.700 3.710 23,734 +0.01(+0.27%)
Feb 26, 2010 3.750 3.750 3.700 3.700 19,976 -0.04(-1.07%)
Feb 25, 2010 3.684 3.740 3.684 3.740 1,752 -0.01(-0.27%)
Feb 22, 2010 3.750 3.750 3.750 3.750 7,700 -0.03(-0.79%)
Feb 19, 2010 3.760 3.800 3.750 3.780 15,020 +0.03(+0.80%)
Feb 18, 2010 3.750 3.800 3.750 3.750 5,065 -0.05(-1.32%)
Feb 17, 2010 3.730 3.800 3.721 3.800 72,313 +0.07(+1.88%)
Feb 16, 2010 3.740 3.750 3.730 3.730 12,587 +0.05(+1.36%)
Feb 12, 2010 3.510 3.680 3.680 3.680 17,000 +0.08(+2.22%)
Feb 11, 2010 3.790 3.790 3.510 3.600 8,854 +0.04(+1.12%)
Feb 10, 2010 3.750 3.750 3.500 3.560 17,718 -0.01(-0.28%)
Feb 09, 2010 3.650 3.650 3.550 3.570 31,778 -0.09(-2.46%)
Feb 08, 2010 3.660 3.710 3.620 3.660 10,455 +0.04(+1.10%)
Feb 05, 2010 3.550 3.630 3.507 3.620 11,157 -0.10(-2.69%)
Feb 04, 2010 3.560 3.790 3.550 3.720 35,903 +0.05(+1.36%)
Feb 03, 2010 3.750 3.750 3.611 3.670 24,450 -0.10(-2.65%)
Feb 02, 2010 3.770 3.830 3.750 3.770 17,815 -0.03(-0.79%)
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.