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 (%)
Jan 29, 2016 4.400 4.540 4.370 4.500 23,086 +0.12(+2.74%)
Jan 28, 2016 4.460 4.490 4.360 4.380 10,143 -0.04(-0.90%)
Jan 27, 2016 4.620 4.670 4.400 4.420 39,363 -0.20(-4.33%)
Jan 26, 2016 4.510 4.660 4.450 4.620 32,769 +0.13(+2.90%)
Jan 25, 2016 4.570 4.680 4.460 4.490 42,098 -0.09(-1.97%)
Jan 22, 2016 4.300 4.610 4.110 4.580 84,875 +0.28(+6.51%)
Jan 21, 2016 4.160 4.440 4.030 4.300 145,092 +0.11(+2.63%)
Jan 20, 2016 4.200 4.230 3.920 4.190 100,093 -0.09(-2.10%)
Jan 19, 2016 4.480 4.540 4.140 4.280 56,107 -0.16(-3.60%)
Jan 15, 2016 4.410 4.440 4.440 4.440 72,800 -0.10(-2.20%)
Jan 14, 2016 4.550 4.620 4.470 4.540 27,649 +0.00(+0.00%)
Jan 13, 2016 4.650 4.710 4.450 4.540 72,212 -0.14(-2.99%)
Jan 12, 2016 4.620 4.780 4.510 4.680 69,414 +0.06(+1.30%)
Jan 11, 2016 4.680 4.700 4.530 4.620 62,955 -0.07(-1.49%)
Jan 08, 2016 4.800 4.820 4.670 4.690 30,727 -0.09(-1.88%)
Jan 07, 2016 4.850 5.030 4.770 4.780 28,494 -0.13(-2.65%)
Jan 06, 2016 4.920 5.060 4.870 4.910 26,512 -0.13(-2.58%)
Jan 05, 2016 4.850 5.050 4.840 5.040 33,935 +0.21(+4.35%)
Jan 04, 2016 4.880 4.950 4.760 4.830 67,383 -0.02(-0.41%)
Dec 31, 2015 5.030 4.850 4.850 4.850 101,100 -0.17(-3.39%)
Dec 30, 2015 5.060 5.060 5.010 5.020 14,665 -0.05(-0.99%)
Dec 29, 2015 5.050 5.140 5.030 5.070 19,312 +0.00(+0.00%)
Dec 28, 2015 5.050 5.140 4.860 5.070 26,706 +0.01(+0.20%)
Dec 24, 2015 5.140 5.060 5.060 5.060 7,600 -0.07(-1.36%)
Dec 23, 2015 5.180 5.440 5.050 5.130 137,834 -0.04(-0.77%)
Dec 22, 2015 5.160 5.190 5.112 5.170 34,162 +0.02(+0.39%)
Dec 21, 2015 5.130 5.160 5.110 5.150 23,465 +0.04(+0.78%)
Dec 18, 2015 4.950 5.170 4.810 5.110 182,525 +0.13(+2.61%)
Dec 17, 2015 5.090 5.090 4.960 4.980 14,018 -0.08(-1.58%)
Dec 16, 2015 5.050 5.090 4.990 5.060 22,922 +0.05(+1.00%)
Dec 15, 2015 4.970 5.090 4.950 5.010 27,315 +0.07(+1.42%)
Dec 14, 2015 4.950 5.110 4.900 4.940 30,730 -0.03(-0.60%)
Dec 11, 2015 4.950 5.150 4.750 4.970 101,975 -0.02(-0.40%)
Dec 10, 2015 5.030 5.050 4.982 4.990 21,059 +0.00(+0.00%)
Dec 09, 2015 5.070 5.070 4.950 4.990 28,342 -0.09(-1.77%)
Dec 08, 2015 5.020 5.100 5.020 5.080 12,876 +0.00(+0.00%)
Dec 07, 2015 5.150 5.150 5.040 5.080 48,913 -0.02(-0.39%)
Dec 04, 2015 5.090 5.140 5.020 5.100 32,266 +0.00(+0.00%)
Dec 03, 2015 5.060 5.140 5.000 5.100 40,401 +0.04(+0.79%)
Dec 02, 2015 5.200 5.290 5.040 5.060 24,549 -0.13(-2.50%)
Dec 01, 2015 5.200 5.210 5.130 5.190 29,494 +0.00(+0.00%)
Nov 30, 2015 5.060 5.220 5.060 5.190 43,394 +0.14(+2.77%)
Nov 27, 2015 5.140 5.160 5.010 5.050 9,743 -0.06(-1.17%)
Nov 25, 2015 5.040 5.110 5.110 5.110 41,700 +0.06(+1.19%)
Nov 24, 2015 5.140 5.140 4.920 5.050 62,776 -0.14(-2.70%)
Nov 23, 2015 5.190 5.210 5.140 5.190 14,770 +0.00(+0.00%)
Nov 20, 2015 5.130 5.210 5.070 5.190 47,855 +0.10(+1.96%)
Nov 19, 2015 5.190 5.240 4.970 5.090 45,159 -0.11(-2.12%)
Nov 18, 2015 5.260 5.260 5.010 5.200 31,198 -0.08(-1.52%)
Nov 17, 2015 5.350 5.350 5.230 5.280 35,262 -0.10(-1.86%)
Nov 16, 2015 5.300 5.400 5.190 5.380 39,408 +0.10(+1.89%)
Nov 13, 2015 5.400 5.520 5.190 5.280 35,323 -0.13(-2.40%)
Nov 12, 2015 5.070 5.970 5.070 5.410 147,812 +0.27(+5.25%)
Nov 11, 2015 5.050 5.220 4.990 5.140 32,788 +0.04(+0.78%)
Nov 10, 2015 5.020 5.100 5.010 5.100 24,316 +0.03(+0.59%)
Nov 09, 2015 5.440 5.440 5.010 5.070 43,014 -0.32(-5.94%)
Nov 06, 2015 5.280 5.400 5.190 5.390 26,259 +0.06(+1.13%)
Nov 05, 2015 5.350 5.500 5.310 5.330 59,420 +0.02(+0.38%)
Nov 04, 2015 5.150 5.310 5.100 5.310 46,079 +0.16(+3.11%)
Nov 03, 2015 5.050 5.160 4.940 5.150 36,231 +0.11(+2.18%)
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.