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 (%)
Oct 31, 2012 0.8900 0.9300 0.8600 0.9100 48,916 +0.01(+1.11%)
Oct 26, 2012 0.9500 0.9000 0.9000 0.9000 10,800 -0.04(-4.26%)
Oct 25, 2012 0.9500 0.9500 0.9400 0.9400 10,000 +0.00(+0.00%)
Oct 24, 2012 0.9400 1.000 0.9400 0.9400 6,718 +0.00(+0.00%)
Oct 23, 2012 0.9700 1.030 0.9400 0.9400 10,513 +0.00(+0.00%)
Oct 19, 2012 1.000 1.000 0.9400 0.9400 17,370 -0.04(-4.08%)
Oct 18, 2012 0.9800 0.9800 0.9800 0.9800 100 +0.01(+1.03%)
Oct 17, 2012 0.9727 0.9727 0.9700 0.9700 700 -0.03(-3.00%)
Oct 16, 2012 0.9712 1.030 0.9700 1.000 6,194 +0.03(+3.09%)
Oct 15, 2012 1.000 1.020 0.9700 0.9700 15,000 -0.01(-1.02%)
Oct 12, 2012 0.9800 0.9800 0.9800 0.9800 100 +0.01(+1.03%)
Oct 11, 2012 0.9999 1.000 0.9700 0.9700 49,474 +0.00(+0.00%)
Oct 10, 2012 0.9900 0.9968 0.9700 0.9700 11,900 -0.01(-1.02%)
Oct 09, 2012 0.9830 0.9900 0.9800 0.9800 716 -0.01(-1.01%)
Oct 08, 2012 0.9800 1.050 0.9800 0.9900 5,087 +0.00(+0.00%)
Oct 05, 2012 0.9800 1.050 0.9800 0.9900 7,306 +0.00(+0.00%)
Oct 04, 2012 0.9915 1.050 0.9900 0.9900 7,375 +0.01(+1.02%)
Oct 03, 2012 1.016 1.016 0.9800 0.9800 1,417 -0.01(-1.01%)
Oct 02, 2012 1.000 1.050 0.9900 0.9900 7,577 +0.01(+1.02%)
Oct 01, 2012 0.9900 0.9900 0.9800 0.9800 56,734 +0.00(+0.00%)
Sep 28, 2012 0.9900 1.002 0.9800 0.9800 11,085 -0.01(-1.01%)
Sep 27, 2012 0.9700 1.010 0.9700 0.9900 852 +0.01(+1.02%)
Sep 26, 2012 0.9810 0.9822 0.9800 0.9800 1,100 +0.00(+0.00%)
Sep 25, 2012 0.9900 1.050 0.9700 0.9800 15,650 -0.03(-2.97%)
Sep 24, 2012 1.000 1.030 0.9900 1.010 1,000 +0.02(+2.02%)
Sep 21, 2012 1.090 1.100 0.9900 0.9900 21,126 -0.07(-6.60%)
Sep 20, 2012 1.060 1.100 1.060 1.060 19,533 +0.01(+0.95%)
Sep 19, 2012 1.090 1.090 1.030 1.050 9,300 -0.04(-3.67%)
Sep 18, 2012 1.090 1.090 1.080 1.090 2,566 +0.02(+1.87%)
Sep 17, 2012 1.070 1.090 1.020 1.070 19,648 +0.00(+0.00%)
Sep 14, 2012 0.9701 1.080 0.9701 1.070 9,415 +0.04(+3.88%)
Sep 13, 2012 1.030 1.050 1.020 1.030 12,986 +0.00(+0.00%)
Sep 12, 2012 0.9811 1.060 0.9811 1.030 10,700 +0.05(+4.99%)
Sep 11, 2012 1.050 1.050 0.9800 0.9810 22,217 -0.07(-6.57%)
Sep 10, 2012 0.9600 1.050 0.9600 1.050 2,452 +0.07(+6.92%)
Sep 07, 2012 0.9900 1.050 0.9801 0.9820 11,200 -0.03(-3.25%)
Sep 06, 2012 1.000 1.030 0.9999 1.015 24,389 -0.06(-5.14%)
Sep 05, 2012 0.9700 1.070 0.9700 1.070 18,892 +0.09(+8.63%)
Sep 04, 2012 1.000 1.010 0.9850 0.9850 9,869 -0.05(-4.37%)
Aug 31, 2012 1.040 1.070 0.9500 1.030 50,398 +0.01(+0.98%)
Aug 30, 2012 1.010 1.160 0.9700 1.020 17,277 +0.05(+5.15%)
Aug 29, 2012 0.9600 1.030 0.9600 0.9700 11,656 -0.06(-5.82%)
Aug 27, 2012 0.9700 1.040 0.9600 1.030 13,665 +0.10(+10.74%)
Aug 24, 2012 0.9900 0.9900 0.9300 0.9300 10,600 -0.09(-8.82%)
Aug 23, 2012 0.9500 1.020 0.9100 1.020 72,761 +0.11(+11.96%)
Aug 22, 2012 0.9499 0.9500 0.9110 0.9110 69,153 -0.04(-4.11%)
Aug 21, 2012 0.9200 0.9980 0.9100 0.9500 75,716 +0.01(+1.06%)
Aug 20, 2012 0.9800 1.048 0.9400 0.9400 23,631 -0.05(-5.05%)
Aug 17, 2012 0.9800 1.090 0.9800 0.9900 58,645 +0.02(+2.06%)
Aug 16, 2012 0.9200 1.020 0.9200 0.9700 10,513 +0.07(+7.78%)
Aug 15, 2012 0.8500 1.000 0.8500 0.9000 26,285 +0.07(+8.43%)
Aug 14, 2012 0.9000 0.9000 0.8300 0.8300 40,345 -0.11(-11.70%)
Aug 13, 2012 0.9305 0.9500 0.8400 0.9400 49,891 +0.05(+5.62%)
Aug 10, 2012 0.9600 0.9600 0.8800 0.8900 70,185 -0.09(-9.18%)
Aug 09, 2012 1.020 1.020 0.9201 0.9800 85,657 -0.08(-7.55%)
Aug 08, 2012 1.090 1.120 0.9900 1.060 12,629 +0.00(+0.00%)
Aug 07, 2012 1.030 1.069 1.000 1.060 58,638 +0.03(+2.91%)
Aug 06, 2012 1.060 1.090 1.030 1.030 18,007 -0.06(-5.50%)
Aug 03, 2012 1.080 1.130 1.020 1.090 24,439 +0.02(+1.87%)
Aug 02, 2012 1.070 1.200 1.060 1.070 17,199 -0.07(-6.14%)
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.