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, 2014 1.490 1.550 1.490 1.520 1,200 -0.02(-1.30%)
Sep 29, 2014 1.490 1.540 1.490 1.540 2,300 +0.02(+1.32%)
Sep 26, 2014 1.490 1.630 1.430 1.520 15,093 -0.02(-1.30%)
Sep 25, 2014 1.490 1.560 1.450 1.540 4,370 +0.01(+0.65%)
Sep 24, 2014 1.410 1.535 1.410 1.530 29,607 +0.05(+3.59%)
Sep 23, 2014 1.460 1.500 1.450 1.477 10,265 -0.00(-0.20%)
Sep 22, 2014 1.410 1.500 1.360 1.480 105,433 +0.03(+2.07%)
Sep 19, 2014 1.450 1.480 1.360 1.450 74,359 -0.01(-0.34%)
Sep 18, 2014 1.490 1.490 1.455 1.455 25,682 -0.04(-3.00%)
Sep 17, 2014 1.540 1.560 1.290 1.500 63,236 -0.07(-4.46%)
Sep 16, 2014 1.590 1.640 1.560 1.570 16,382 +0.02(+1.29%)
Sep 15, 2014 1.520 1.590 1.500 1.550 8,582 -0.01(-0.64%)
Sep 12, 2014 1.550 1.580 1.550 1.560 7,458 +0.00(+0.00%)
Sep 11, 2014 1.500 1.610 1.500 1.560 31,184 +0.04(+2.63%)
Sep 10, 2014 1.530 1.570 1.520 1.520 11,577 -0.06(-3.80%)
Sep 09, 2014 1.600 1.610 1.550 1.580 14,466 -0.01(-0.63%)
Sep 08, 2014 1.560 1.600 1.540 1.590 29,497 -0.03(-1.85%)
Sep 05, 2014 1.560 1.640 1.560 1.620 5,345 +0.06(+3.85%)
Sep 04, 2014 1.650 1.650 1.550 1.560 107,776 -0.09(-5.45%)
Sep 03, 2014 1.650 1.670 1.600 1.650 21,059 +0.03(+1.85%)
Sep 02, 2014 1.610 1.610 1.610 1.620 8,943 -0.03(-2.11%)
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%)
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.