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 (%)
Sep 30, 2016 5.322 5.450 5.310 5.430 31,640 +0.03(+0.56%)
Sep 29, 2016 5.330 5.460 5.330 5.400 9,169 -0.02(-0.37%)
Sep 28, 2016 5.370 5.430 5.030 5.420 46,649 +0.00(+0.00%)
Sep 27, 2016 5.539 5.539 5.400 5.420 11,943 -0.06(-1.09%)
Sep 26, 2016 5.710 5.710 5.470 5.480 13,674 -0.08(-1.44%)
Sep 23, 2016 5.700 5.700 5.550 5.560 34,804 -0.11(-1.94%)
Sep 22, 2016 5.455 5.855 5.455 5.670 79,536 +0.29(+5.39%)
Sep 21, 2016 5.350 5.440 5.295 5.380 10,639 +0.06(+1.13%)
Sep 20, 2016 5.320 5.357 5.310 5.320 4,821 +0.00(+0.00%)
Sep 19, 2016 5.330 5.330 5.277 5.320 5,861 +0.04(+0.76%)
Sep 16, 2016 5.280 5.300 5.280 5.280 33,435 +0.01(+0.19%)
Sep 15, 2016 5.200 5.290 5.200 5.270 12,946 +0.12(+2.33%)
Sep 14, 2016 5.200 5.300 5.090 5.150 18,170 -0.10(-1.90%)
Sep 13, 2016 5.310 5.340 5.180 5.250 41,151 -0.13(-2.42%)
Sep 12, 2016 5.330 5.390 5.320 5.380 24,846 -0.04(-0.74%)
Sep 09, 2016 5.311 5.530 5.270 5.420 33,170 +0.05(+0.93%)
Sep 08, 2016 5.120 5.380 5.120 5.370 18,197 +0.32(+6.34%)
Sep 07, 2016 4.901 5.110 4.901 5.050 44,033 +0.17(+3.48%)
Sep 06, 2016 4.650 4.910 4.640 4.880 94,300 +0.18(+3.83%)
Sep 02, 2016 4.740 4.700 4.700 4.700 591,700 +0.01(+0.21%)
Sep 01, 2016 4.780 4.780 4.600 4.690 19,149 -0.12(-2.49%)
Aug 31, 2016 4.760 4.840 4.750 4.810 8,478 +0.01(+0.21%)
Aug 30, 2016 4.870 4.870 4.790 4.800 11,216 -0.01(-0.21%)
Aug 29, 2016 4.590 4.880 4.590 4.810 14,252 +0.18(+3.89%)
Aug 26, 2016 4.590 4.640 4.590 4.630 3,318 +0.02(+0.43%)
Aug 25, 2016 4.690 4.720 4.600 4.610 1,984 -0.04(-0.86%)
Aug 24, 2016 4.740 4.780 4.600 4.650 44,626 -0.09(-1.90%)
Aug 23, 2016 4.820 4.830 4.720 4.740 31,792 -0.16(-3.27%)
Aug 22, 2016 4.770 4.900 4.750 4.900 30,068 +0.13(+2.73%)
Aug 19, 2016 4.800 4.840 4.731 4.770 20,735 -0.02(-0.42%)
Aug 18, 2016 4.704 4.795 4.680 4.790 18,893 +0.11(+2.35%)
Aug 17, 2016 4.680 4.710 4.630 4.680 6,089 -0.01(-0.21%)
Aug 16, 2016 4.707 4.720 4.680 4.690 21,320 -0.07(-1.47%)
Aug 15, 2016 4.790 4.820 4.650 4.760 20,709 -0.06(-1.24%)
Aug 12, 2016 4.630 4.929 4.630 4.820 18,561 -0.07(-1.43%)
Aug 11, 2016 4.680 4.950 4.680 4.890 19,071 +0.22(+4.71%)
Aug 10, 2016 4.760 4.760 4.670 4.670 7,122 -0.11(-2.30%)
Aug 09, 2016 4.803 4.803 4.730 4.780 10,231 +0.06(+1.27%)
Aug 08, 2016 4.720 4.741 4.720 4.720 8,017 +0.00(+0.00%)
Aug 05, 2016 4.720 4.779 4.700 4.720 26,166 -0.03(-0.63%)
Aug 04, 2016 4.870 4.870 4.710 4.750 18,413 -0.12(-2.46%)
Aug 03, 2016 4.790 4.870 4.790 4.870 5,649 +0.00(+0.00%)
Aug 02, 2016 4.870 4.900 4.870 4.870 5,812 +0.03(+0.62%)
Aug 01, 2016 4.845 4.910 4.770 4.840 16,820 +0.00(+0.00%)
Jul 29, 2016 4.970 4.970 4.820 4.840 36,962 -0.09(-1.83%)
Jul 28, 2016 4.830 4.980 4.830 4.930 10,855 +0.08(+1.65%)
Jul 27, 2016 4.821 4.885 4.820 4.850 5,659 -0.03(-0.61%)
Jul 26, 2016 4.950 4.950 4.850 4.880 3,968 +0.14(+2.95%)
Jul 25, 2016 4.830 4.830 4.641 4.740 23,380 -0.11(-2.27%)
Jul 22, 2016 4.920 4.960 4.840 4.850 21,675 +0.02(+0.41%)
Jul 21, 2016 4.890 4.890 4.830 4.830 11,057 -0.10(-2.03%)
Jul 20, 2016 4.940 4.950 4.880 4.930 10,177 -0.02(-0.40%)
Jul 19, 2016 4.970 4.990 4.870 4.950 8,309 -0.02(-0.40%)
Jul 18, 2016 4.980 5.000 4.870 4.970 13,426 +0.03(+0.61%)
Jul 15, 2016 4.910 4.950 4.870 4.940 11,342 +0.06(+1.23%)
Jul 14, 2016 4.890 4.910 4.860 4.880 5,469 -0.02(-0.41%)
Jul 13, 2016 4.920 4.970 4.880 4.900 17,332 -0.05(-1.01%)
Jul 12, 2016 4.810 4.990 4.810 4.950 14,399 +0.13(+2.70%)
Jul 11, 2016 4.710 4.930 4.710 4.820 17,098 +0.08(+1.69%)
Jul 08, 2016 4.560 4.760 4.550 4.740 26,930 +0.20(+4.41%)
Jul 07, 2016 4.560 4.580 4.530 4.540 10,871 +0.11(+2.48%)
Jul 05, 2016 4.460 4.540 4.430 4.430 23,148 -0.07(-1.56%)
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.