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 (%)
Dec 31, 2010 3.450 3.460 3.400 3.440 17,277 -0.01(-0.29%)
Dec 30, 2010 3.460 3.480 3.440 3.450 10,186 +0.00(+0.00%)
Dec 29, 2010 3.400 3.470 3.380 3.450 19,577 +0.00(+0.00%)
Dec 28, 2010 3.490 3.490 3.440 3.450 10,902 -0.04(-1.15%)
Dec 27, 2010 3.470 3.510 3.440 3.490 33,211 +0.02(+0.43%)
Dec 23, 2010 3.430 3.520 3.370 3.475 23,031 +0.04(+1.02%)
Dec 22, 2010 3.350 3.440 3.300 3.440 5,474 +0.03(+0.88%)
Dec 21, 2010 3.310 3.420 3.310 3.410 18,983 +0.13(+3.96%)
Dec 20, 2010 3.400 3.460 3.280 3.280 21,601 -0.09(-2.67%)
Dec 17, 2010 3.510 3.550 3.330 3.370 72,681 -0.13(-3.71%)
Dec 16, 2010 3.510 3.510 3.330 3.500 27,257 +0.10(+2.94%)
Dec 15, 2010 3.280 3.410 3.280 3.400 37,628 +0.10(+3.03%)
Dec 14, 2010 3.280 3.340 3.205 3.300 30,726 +0.04(+1.23%)
Dec 13, 2010 3.250 3.280 3.120 3.260 328,509 +0.01(+0.31%)
Dec 10, 2010 3.260 3.260 3.120 3.250 25,936 +0.00(+0.00%)
Dec 09, 2010 3.230 3.350 3.190 3.250 28,749 +0.06(+1.88%)
Dec 08, 2010 3.240 3.310 3.190 3.190 38,711 -0.03(-0.93%)
Dec 07, 2010 3.230 3.250 3.100 3.220 16,858 +0.03(+0.94%)
Dec 06, 2010 3.040 3.230 3.000 3.190 50,224 +0.14(+4.59%)
Dec 03, 2010 3.000 3.060 3.000 3.050 9,586 +0.04(+1.33%)
Dec 02, 2010 3.000 3.030 2.990 3.010 30,441 +0.02(+0.67%)
Dec 01, 2010 3.030 3.030 2.950 2.990 31,377 +0.01(+0.34%)
Nov 30, 2010 2.970 3.010 2.930 2.980 27,607 -0.01(-0.33%)
Nov 29, 2010 2.950 3.020 2.930 2.990 16,493 +0.01(+0.34%)
Nov 26, 2010 2.970 3.030 2.970 2.980 5,087 -0.02(-0.67%)
Nov 24, 2010 2.990 3.000 3.000 3.000 6,606 +0.04(+1.35%)
Nov 23, 2010 2.980 3.000 2.945 2.960 12,635 -0.04(-1.33%)
Nov 22, 2010 2.900 3.070 2.900 3.000 23,734 +0.11(+3.81%)
Nov 19, 2010 3.050 3.050 2.670 2.890 74,522 -0.15(-4.93%)
Nov 18, 2010 3.020 3.100 3.000 3.040 30,837 +0.06(+2.01%)
Nov 17, 2010 3.010 3.100 2.950 2.980 23,492 -0.02(-0.67%)
Nov 16, 2010 3.060 3.100 2.960 3.000 29,476 -0.05(-1.64%)
Nov 15, 2010 3.060 3.060 3.010 3.050 7,231 +0.05(+1.67%)
Nov 12, 2010 3.080 3.080 3.000 3.000 14,506 -0.08(-2.60%)
Nov 11, 2010 3.070 3.100 3.050 3.080 14,414 -0.02(-0.65%)
Nov 10, 2010 3.130 3.131 3.082 3.100 16,248 +0.00(+0.00%)
Nov 09, 2010 3.150 3.150 3.070 3.100 9,814 -0.10(-3.13%)
Nov 08, 2010 3.200 3.250 3.180 3.200 14,764 -0.02(-0.62%)
Nov 05, 2010 3.250 3.250 3.110 3.220 122,808 -0.05(-1.53%)
Nov 04, 2010 3.220 3.300 3.190 3.270 42,212 +0.08(+2.51%)
Nov 03, 2010 3.200 3.220 3.160 3.190 30,008 +0.05(+1.59%)
Nov 02, 2010 3.060 3.180 3.050 3.140 27,644 +0.13(+4.32%)
Nov 01, 2010 3.140 3.200 3.010 3.010 27,712 -0.08(-2.59%)
Oct 29, 2010 3.000 3.200 3.000 3.090 26,225 +0.09(+3.00%)
Oct 28, 2010 3.110 3.110 2.980 3.000 14,252 -0.09(-2.91%)
Oct 27, 2010 3.200 3.200 3.060 3.090 14,711 -0.24(-7.21%)
Oct 25, 2010 3.380 3.380 3.320 3.330 7,215 -0.04(-1.19%)
Oct 22, 2010 3.350 3.380 3.350 3.370 17,812 +0.05(+1.51%)
Oct 21, 2010 3.340 3.400 3.270 3.320 37,833 +0.00(+0.00%)
Oct 20, 2010 3.320 3.380 3.290 3.320 12,621 +0.03(+0.91%)
Oct 19, 2010 3.360 3.360 3.240 3.290 20,892 -0.10(-2.95%)
Oct 18, 2010 3.210 3.400 3.210 3.390 25,286 +0.20(+6.27%)
Oct 15, 2010 3.270 3.270 3.160 3.190 43,043 +0.01(+0.31%)
Oct 14, 2010 3.250 3.290 3.110 3.180 81,299 -0.05(-1.55%)
Oct 13, 2010 3.060 3.290 3.030 3.230 37,689 +0.17(+5.56%)
Oct 12, 2010 3.160 3.160 3.030 3.060 11,086 -0.10(-3.16%)
Oct 11, 2010 3.250 3.260 3.140 3.160 11,698 -0.09(-2.77%)
Oct 08, 2010 3.190 3.270 3.170 3.250 21,498 +0.19(+6.21%)
Oct 07, 2010 3.080 3.109 3.030 3.060 20,398 +0.01(+0.33%)
Oct 06, 2010 3.090 3.100 3.030 3.050 27,033 -0.05(-1.61%)
Oct 05, 2010 3.110 3.170 3.100 3.100 37,161 +0.02(+0.65%)
Oct 04, 2010 3.150 3.200 3.080 3.080 16,794 -0.09(-2.84%)
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.